{"sym":"DXY","index":true,"bars":[["1971-01-04",120.52999877929688,120.52999877929688,120.52999877929688,120.52999877929688,0],["1971-01-05",120.5199966430664,120.5199966430664,120.5199966430664,120.5199966430664,0],["1971-01-06",120.48999786376953,120.48999786376953,120.48999786376953,120.48999786376953,0],["1971-01-07",120.55000305175781,120.55000305175781,120.55000305175781,120.55000305175781,0],["1971-01-08",120.52999877929688,120.52999877929688,120.52999877929688,120.52999877929688,0],["1971-01-11",120.52999877929688,120.52999877929688,120.52999877929688,120.52999877929688,0],["1971-01-12",120.48999786376953,120.48999786376953,120.48999786376953,120.48999786376953,0],["1971-01-13",120.47000122070312,120.47000122070312,120.47000122070312,120.47000122070312,0],["1971-01-14",120.44000244140625,120.44000244140625,120.44000244140625,120.44000244140625,0],["1971-01-15",120.44000244140625,120.44000244140625,120.44000244140625,120.44000244140625,0],["1971-01-18",120.41000366210938,120.41000366210938,120.41000366210938,120.41000366210938,0],["1971-01-19",120.37000274658203,120.37000274658203,120.37000274658203,120.37000274658203,0],["1971-01-20",120.33999633789062,120.33999633789062,120.33999633789062,120.33999633789062,0],["1971-01-21",120.33000183105469,120.33000183105469,120.33000183105469,120.33000183105469,0],["1971-01-22",120.30999755859375,120.30999755859375,120.30999755859375,120.30999755859375,0],["1971-01-25",120.2699966430664,120.2699966430664,120.2699966430664,120.2699966430664,0],["1971-01-26",120.26000213623047,120.26000213623047,120.26000213623047,120.26000213623047,0],["1971-01-27",120.25,120.25,120.25,120.25,0],["1971-01-28",120.25,120.25,120.25,120.25,0],["1971-01-29",120.23999786376953,120.23999786376953,120.23999786376953,120.23999786376953,0],["1971-02-01",120.26000213623047,120.26000213623047,120.26000213623047,120.26000213623047,0],["1971-02-02",120.27999877929688,120.27999877929688,120.27999877929688,120.27999877929688,0],["1971-02-03",120.23999786376953,120.23999786376953,120.23999786376953,120.23999786376953,0],["1971-02-04",120.23999786376953,120.23999786376953,120.23999786376953,120.23999786376953,0],["1971-02-05",120.26000213623047,120.26000213623047,120.26000213623047,120.26000213623047,0],["1971-02-08",120.26000213623047,120.26000213623047,120.26000213623047,120.26000213623047,0],["1971-02-09",120.25,120.25,120.25,120.25,0],["1971-02-10",120.27999877929688,120.27999877929688,120.27999877929688,120.27999877929688,0],["1971-02-11",120.29000091552734,120.29000091552734,120.29000091552734,120.29000091552734,0],["1971-02-16",120.22000122070312,120.22000122070312,120.22000122070312,120.22000122070312,0],["1971-02-17",120.20999908447266,120.20999908447266,120.20999908447266,120.20999908447266,0],["1971-02-18",120.20999908447266,120.20999908447266,120.20999908447266,120.20999908447266,0],["1971-02-19",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-02-22",120.13999938964844,120.13999938964844,120.13999938964844,120.13999938964844,0],["1971-02-23",120.12000274658203,120.12000274658203,120.12000274658203,120.12000274658203,0],["1971-02-24",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-02-25",120.19999694824219,120.19999694824219,120.19999694824219,120.19999694824219,0],["1971-02-26",120.26000213623047,120.26000213623047,120.26000213623047,120.26000213623047,0],["1971-03-01",120.25,120.25,120.25,120.25,0],["1971-03-02",120.20999908447266,120.20999908447266,120.20999908447266,120.20999908447266,0],["1971-03-03",120.19000244140625,120.19000244140625,120.19000244140625,120.19000244140625,0],["1971-03-04",120.19999694824219,120.19999694824219,120.19999694824219,120.19999694824219,0],["1971-03-05",120.16999816894531,120.16999816894531,120.16999816894531,120.16999816894531,0],["1971-03-08",120.12999725341797,120.12999725341797,120.12999725341797,120.12999725341797,0],["1971-03-09",120.13999938964844,120.13999938964844,120.13999938964844,120.13999938964844,0],["1971-03-10",120.13999938964844,120.13999938964844,120.13999938964844,120.13999938964844,0],["1971-03-11",120.16000366210938,120.16000366210938,120.16000366210938,120.16000366210938,0],["1971-03-12",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-03-15",120.19000244140625,120.19000244140625,120.19000244140625,120.19000244140625,0],["1971-03-16",120.19000244140625,120.19000244140625,120.19000244140625,120.19000244140625,0],["1971-03-17",120.16000366210938,120.16000366210938,120.16000366210938,120.16000366210938,0],["1971-03-18",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-03-19",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-03-22",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-03-23",120.16999816894531,120.16999816894531,120.16999816894531,120.16999816894531,0],["1971-03-24",120.16000366210938,120.16000366210938,120.16000366210938,120.16000366210938,0],["1971-03-25",120.16999816894531,120.16999816894531,120.16999816894531,120.16999816894531,0],["1971-03-26",120.16999816894531,120.16999816894531,120.16999816894531,120.16999816894531,0],["1971-03-29",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-03-30",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-03-31",120.16999816894531,120.16999816894531,120.16999816894531,120.16999816894531,0],["1971-04-01",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-04-02",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-04-05",120.19000244140625,120.19000244140625,120.19000244140625,120.19000244140625,0],["1971-04-06",120.16000366210938,120.16000366210938,120.16000366210938,120.16000366210938,0],["1971-04-07",120.19999694824219,120.19999694824219,120.19999694824219,120.19999694824219,0],["1971-04-08",120.22000122070312,120.22000122070312,120.22000122070312,120.22000122070312,0],["1971-04-12",120.22000122070312,120.22000122070312,120.22000122070312,120.22000122070312,0],["1971-04-13",120.30999755859375,120.30999755859375,120.30999755859375,120.30999755859375,0],["1971-04-14",120.29000091552734,120.29000091552734,120.29000091552734,120.29000091552734,0],["1971-04-15",120.2300033569336,120.2300033569336,120.2300033569336,120.2300033569336,0],["1971-04-16",120.2300033569336,120.2300033569336,120.2300033569336,120.2300033569336,0],["1971-04-19",120.29000091552734,120.29000091552734,120.29000091552734,120.29000091552734,0],["1971-04-20",120.2699966430664,120.2699966430664,120.2699966430664,120.2699966430664,0],["1971-04-21",120.2300033569336,120.2300033569336,120.2300033569336,120.2300033569336,0],["1971-04-22",120.2300033569336,120.2300033569336,120.2300033569336,120.2300033569336,0],["1971-04-23",120.2699966430664,120.2699966430664,120.2699966430664,120.2699966430664,0],["1971-04-26",120.2699966430664,120.2699966430664,120.2699966430664,120.2699966430664,0],["1971-04-27",120.25,120.25,120.25,120.25,0],["1971-04-28",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-04-29",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1971-04-30",120.19000244140625,120.19000244140625,120.19000244140625,120.19000244140625,0],["1971-05-03",120.16999816894531,120.16999816894531,120.16999816894531,120.16999816894531,0],["1971-05-04",120.16000366210938,120.16000366210938,120.16000366210938,120.16000366210938,0],["1971-05-05",119.6500015258789,119.6500015258789,119.6500015258789,119.6500015258789,0],["1971-05-06",119.62000274658203,119.62000274658203,119.62000274658203,119.62000274658203,0],["1971-05-07",119.44000244140625,119.44000244140625,119.44000244140625,119.44000244140625,0],["1971-05-10",119.12000274658203,119.12000274658203,119.12000274658203,119.12000274658203,0],["1971-05-11",119.55999755859375,119.55999755859375,119.55999755859375,119.55999755859375,0],["1971-05-12",119.45999908447266,119.45999908447266,119.45999908447266,119.45999908447266,0],["1971-05-13",119.2699966430664,119.2699966430664,119.2699966430664,119.2699966430664,0],["1971-05-14",119.33999633789062,119.33999633789062,119.33999633789062,119.33999633789062,0],["1971-05-17",119.33000183105469,119.33000183105469,119.33000183105469,119.33000183105469,0],["1971-05-18",119.30999755859375,119.30999755859375,119.30999755859375,119.30999755859375,0],["1971-05-19",119.19999694824219,119.19999694824219,119.19999694824219,119.19999694824219,0],["1971-05-20",118.98999786376953,118.98999786376953,118.98999786376953,118.98999786376953,0],["1971-05-21",118.91000366210938,118.91000366210938,118.91000366210938,118.91000366210938,0],["1971-05-24",118.9800033569336,118.9800033569336,118.9800033569336,118.9800033569336,0],["1971-05-25",119.26000213623047,119.26000213623047,119.26000213623047,119.26000213623047,0],["1971-05-26",119.33000183105469,119.33000183105469,119.33000183105469,119.33000183105469,0],["1971-05-27",119.3499984741211,119.3499984741211,119.3499984741211,119.3499984741211,0],["1971-05-28",119.43000030517578,119.43000030517578,119.43000030517578,119.43000030517578,0],["1971-06-01",119.69000244140625,119.69000244140625,119.69000244140625,119.69000244140625,0],["1971-06-02",119.5,119.5,119.5,119.5,0],["1971-06-03",119.31999969482422,119.31999969482422,119.31999969482422,119.31999969482422,0],["1971-06-04",119.2699966430664,119.2699966430664,119.2699966430664,119.2699966430664,0],["1971-06-07",119.2300033569336,119.2300033569336,119.2300033569336,119.2300033569336,0],["1971-06-08",119.25,119.25,119.25,119.25,0],["1971-06-09",119.19000244140625,119.19000244140625,119.19000244140625,119.19000244140625,0],["1971-06-10",119.23999786376953,119.23999786376953,119.23999786376953,119.23999786376953,0],["1971-06-11",119.23999786376953,119.23999786376953,119.23999786376953,119.23999786376953,0],["1971-06-14",119.29000091552734,119.29000091552734,119.29000091552734,119.29000091552734,0],["1971-06-15",119.33999633789062,119.33999633789062,119.33999633789062,119.33999633789062,0],["1971-06-16",119.30999755859375,119.30999755859375,119.30999755859375,119.30999755859375,0],["1971-06-17",119.31999969482422,119.31999969482422,119.31999969482422,119.31999969482422,0],["1971-06-18",119.29000091552734,119.29000091552734,119.29000091552734,119.29000091552734,0],["1971-06-21",119.31999969482422,119.31999969482422,119.31999969482422,119.31999969482422,0],["1971-06-22",119.27999877929688,119.27999877929688,119.27999877929688,119.27999877929688,0],["1971-06-23",119.16000366210938,119.16000366210938,119.16000366210938,119.16000366210938,0],["1971-06-24",119.19000244140625,119.19000244140625,119.19000244140625,119.19000244140625,0],["1971-06-25",119.20999908447266,119.20999908447266,119.20999908447266,119.20999908447266,0],["1971-06-28",119.25,119.25,119.25,119.25,0],["1971-06-29",119.20999908447266,119.20999908447266,119.20999908447266,119.20999908447266,0],["1971-06-30",119.16000366210938,119.16000366210938,119.16000366210938,119.16000366210938,0],["1971-07-01",119.16999816894531,119.16999816894531,119.16999816894531,119.16999816894531,0],["1971-07-02",119.16000366210938,119.16000366210938,119.16000366210938,119.16000366210938,0],["1971-07-06",119.20999908447266,119.20999908447266,119.20999908447266,119.20999908447266,0],["1971-07-07",119.18000030517578,119.18000030517578,119.18000030517578,119.18000030517578,0],["1971-07-08",119.18000030517578,119.18000030517578,119.18000030517578,119.18000030517578,0],["1971-07-09",119.16999816894531,119.16999816894531,119.16999816894531,119.16999816894531,0],["1971-07-12",119.16999816894531,119.16999816894531,119.16999816894531,119.16999816894531,0],["1971-07-13",119.16000366210938,119.16000366210938,119.16000366210938,119.16000366210938,0],["1971-07-14",119.05000305175781,119.05000305175781,119.05000305175781,119.05000305175781,0],["1971-07-15",119.01000213623047,119.01000213623047,119.01000213623047,119.01000213623047,0],["1971-07-16",118.91999816894531,118.91999816894531,118.91999816894531,118.91999816894531,0],["1971-07-19",118.91999816894531,118.91999816894531,118.91999816894531,118.91999816894531,0],["1971-07-20",118.91000366210938,118.91000366210938,118.91000366210938,118.91000366210938,0],["1971-07-21",118.8499984741211,118.8499984741211,118.8499984741211,118.8499984741211,0],["1971-07-22",118.79000091552734,118.79000091552734,118.79000091552734,118.79000091552734,0],["1971-07-23",118.76000213623047,118.76000213623047,118.76000213623047,118.76000213623047,0],["1971-07-26",118.80000305175781,118.80000305175781,118.80000305175781,118.80000305175781,0],["1971-07-27",118.80999755859375,118.80999755859375,118.80999755859375,118.80999755859375,0],["1971-07-28",118.83000183105469,118.83000183105469,118.83000183105469,118.83000183105469,0],["1971-07-29",118.79000091552734,118.79000091552734,118.79000091552734,118.79000091552734,0],["1971-07-30",118.76000213623047,118.76000213623047,118.76000213623047,118.76000213623047,0],["1971-08-02",118.79000091552734,118.79000091552734,118.79000091552734,118.79000091552734,0],["1971-08-03",118.80999755859375,118.80999755859375,118.80999755859375,118.80999755859375,0],["1971-08-04",118.61000061035156,118.61000061035156,118.61000061035156,118.61000061035156,0],["1971-08-05",118.54000091552734,118.54000091552734,118.54000091552734,118.54000091552734,0],["1971-08-06",118.58000183105469,118.58000183105469,118.58000183105469,118.58000183105469,0],["1971-08-09",118.02999877929688,118.02999877929688,118.02999877929688,118.02999877929688,0],["1971-08-10",118.0999984741211,118.0999984741211,118.0999984741211,118.0999984741211,0],["1971-08-11",118.04000091552734,118.04000091552734,118.04000091552734,118.04000091552734,0],["1971-08-12",117.81999969482422,117.81999969482422,117.81999969482422,117.81999969482422,0],["1971-08-13",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-16",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-17",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-18",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-19",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-20",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-23",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-24",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-25",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-26",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-27",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-30",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1971-08-31",116.47000122070312,116.47000122070312,116.47000122070312,116.47000122070312,0],["1971-09-01",116.58000183105469,116.58000183105469,116.58000183105469,116.58000183105469,0],["1971-09-02",116.3499984741211,116.3499984741211,116.3499984741211,116.3499984741211,0],["1971-09-03",116.37999725341797,116.37999725341797,116.37999725341797,116.37999725341797,0],["1971-09-07",116.41999816894531,116.41999816894531,116.41999816894531,116.41999816894531,0],["1971-09-08",116.41999816894531,116.41999816894531,116.41999816894531,116.41999816894531,0],["1971-09-09",116.38999938964844,116.38999938964844,116.38999938964844,116.38999938964844,0],["1971-09-10",116.31999969482422,116.31999969482422,116.31999969482422,116.31999969482422,0],["1971-09-13",116.29000091552734,116.29000091552734,116.29000091552734,116.29000091552734,0],["1971-09-14",116.02999877929688,116.02999877929688,116.02999877929688,116.02999877929688,0],["1971-09-15",115.94999694824219,115.94999694824219,115.94999694824219,115.94999694824219,0],["1971-09-16",115.93000030517578,115.93000030517578,115.93000030517578,115.93000030517578,0],["1971-09-17",115.91000366210938,115.91000366210938,115.91000366210938,115.91000366210938,0],["1971-09-20",115.5199966430664,115.5199966430664,115.5199966430664,115.5199966430664,0],["1971-09-21",115.55999755859375,115.55999755859375,115.55999755859375,115.55999755859375,0],["1971-09-22",115.41999816894531,115.41999816894531,115.41999816894531,115.41999816894531,0],["1971-09-23",115.02999877929688,115.02999877929688,115.02999877929688,115.02999877929688,0],["1971-09-24",114.95999908447266,114.95999908447266,114.95999908447266,114.95999908447266,0],["1971-09-27",115.02999877929688,115.02999877929688,115.02999877929688,115.02999877929688,0],["1971-09-28",115.05999755859375,115.05999755859375,115.05999755859375,115.05999755859375,0],["1971-09-29",114.93000030517578,114.93000030517578,114.93000030517578,114.93000030517578,0],["1971-09-30",114.93000030517578,114.93000030517578,114.93000030517578,114.93000030517578,0],["1971-10-01",114.80999755859375,114.80999755859375,114.80999755859375,114.80999755859375,0],["1971-10-04",114.83999633789062,114.83999633789062,114.83999633789062,114.83999633789062,0],["1971-10-05",114.83000183105469,114.83000183105469,114.83000183105469,114.83000183105469,0],["1971-10-06",114.73999786376953,114.73999786376953,114.73999786376953,114.73999786376953,0],["1971-10-07",114.70999908447266,114.70999908447266,114.70999908447266,114.70999908447266,0],["1971-10-08",114.69999694824219,114.69999694824219,114.69999694824219,114.69999694824219,0],["1971-10-12",114.66000366210938,114.66000366210938,114.66000366210938,114.66000366210938,0],["1971-10-13",114.76000213623047,114.76000213623047,114.76000213623047,114.76000213623047,0],["1971-10-14",114.87999725341797,114.87999725341797,114.87999725341797,114.87999725341797,0],["1971-10-15",114.81999969482422,114.81999969482422,114.81999969482422,114.81999969482422,0],["1971-10-18",114.63999938964844,114.63999938964844,114.63999938964844,114.63999938964844,0],["1971-10-19",114.66000366210938,114.66000366210938,114.66000366210938,114.66000366210938,0],["1971-10-20",114.62000274658203,114.62000274658203,114.62000274658203,114.62000274658203,0],["1971-10-21",114.58000183105469,114.58000183105469,114.58000183105469,114.58000183105469,0],["1971-10-22",114.5999984741211,114.5999984741211,114.5999984741211,114.5999984741211,0],["1971-10-26",114.52999877929688,114.52999877929688,114.52999877929688,114.52999877929688,0],["1971-10-27",114.63999938964844,114.63999938964844,114.63999938964844,114.63999938964844,0],["1971-10-28",114.5999984741211,114.5999984741211,114.5999984741211,114.5999984741211,0],["1971-10-29",114.6500015258789,114.6500015258789,114.6500015258789,114.6500015258789,0],["1971-11-01",114.62999725341797,114.62999725341797,114.62999725341797,114.62999725341797,0],["1971-11-03",114.62000274658203,114.62000274658203,114.62000274658203,114.62000274658203,0],["1971-11-04",114.68000030517578,114.68000030517578,114.68000030517578,114.68000030517578,0],["1971-11-05",114.56999969482422,114.56999969482422,114.56999969482422,114.56999969482422,0],["1971-11-08",114.62000274658203,114.62000274658203,114.62000274658203,114.62000274658203,0],["1971-11-09",114.63999938964844,114.63999938964844,114.63999938964844,114.63999938964844,0],["1971-11-10",114.68000030517578,114.68000030517578,114.68000030517578,114.68000030517578,0],["1971-11-11",114.63999938964844,114.63999938964844,114.63999938964844,114.63999938964844,0],["1971-11-12",114.58999633789062,114.58999633789062,114.58999633789062,114.58999633789062,0],["1971-11-15",114.54000091552734,114.54000091552734,114.54000091552734,114.54000091552734,0],["1971-11-16",114.54000091552734,114.54000091552734,114.54000091552734,114.54000091552734,0],["1971-11-17",114.54000091552734,114.54000091552734,114.54000091552734,114.54000091552734,0],["1971-11-18",114.58000183105469,114.58000183105469,114.58000183105469,114.58000183105469,0],["1971-11-19",114.37000274658203,114.37000274658203,114.37000274658203,114.37000274658203,0],["1971-11-22",114.30999755859375,114.30999755859375,114.30999755859375,114.30999755859375,0],["1971-11-23",114.19000244140625,114.19000244140625,114.19000244140625,114.19000244140625,0],["1971-11-24",113.9800033569336,113.9800033569336,113.9800033569336,113.9800033569336,0],["1971-11-26",113.93000030517578,113.93000030517578,113.93000030517578,113.93000030517578,0],["1971-11-29",113.93000030517578,113.93000030517578,113.93000030517578,113.93000030517578,0],["1971-11-30",114.01000213623047,114.01000213623047,114.01000213623047,114.01000213623047,0],["1971-12-01",113.86000061035156,113.86000061035156,113.86000061035156,113.86000061035156,0],["1971-12-02",113.58000183105469,113.58000183105469,113.58000183105469,113.58000183105469,0],["1971-12-03",113.25,113.25,113.25,113.25,0],["1971-12-06",113.11000061035156,113.11000061035156,113.11000061035156,113.11000061035156,0],["1971-12-07",113.12999725341797,113.12999725341797,113.12999725341797,113.12999725341797,0],["1971-12-08",113.04000091552734,113.04000091552734,113.04000091552734,113.04000091552734,0],["1971-12-09",112.97000122070312,112.97000122070312,112.97000122070312,112.97000122070312,0],["1971-12-10",112.94000244140625,112.94000244140625,112.94000244140625,112.94000244140625,0],["1971-12-13",112.93000030517578,112.93000030517578,112.93000030517578,112.93000030517578,0],["1971-12-14",112.69000244140625,112.69000244140625,112.69000244140625,112.69000244140625,0],["1971-12-15",112.55000305175781,112.55000305175781,112.55000305175781,112.55000305175781,0],["1971-12-16",112.52999877929688,112.52999877929688,112.52999877929688,112.52999877929688,0],["1971-12-17",112.37999725341797,112.37999725341797,112.37999725341797,112.37999725341797,0],["1971-12-21",111.16000366210938,111.16000366210938,111.16000366210938,111.16000366210938,0],["1971-12-22",111.18000030517578,111.18000030517578,111.18000030517578,111.18000030517578,0],["1971-12-23",111.2699966430664,111.2699966430664,111.2699966430664,111.2699966430664,0],["1971-12-24",111.29000091552734,111.29000091552734,111.29000091552734,111.29000091552734,0],["1971-12-27",111.38999938964844,111.38999938964844,111.38999938964844,111.38999938964844,0],["1971-12-28",111.44999694824219,111.44999694824219,111.44999694824219,111.44999694824219,0],["1971-12-29",111.47000122070312,111.47000122070312,111.47000122070312,111.47000122070312,0],["1971-12-30",111.20999908447266,111.20999908447266,111.20999908447266,111.20999908447266,0],["1972-01-03",111.19000244140625,111.19000244140625,111.19000244140625,111.19000244140625,0],["1972-01-04",111.2699966430664,111.2699966430664,111.2699966430664,111.2699966430664,0],["1972-01-05",111.22000122070312,111.22000122070312,111.22000122070312,111.22000122070312,0],["1972-01-06",111.0199966430664,111.0199966430664,111.0199966430664,111.0199966430664,0],["1972-01-07",111.04000091552734,111.04000091552734,111.04000091552734,111.04000091552734,0],["1972-01-10",110.94000244140625,110.94000244140625,110.94000244140625,110.94000244140625,0],["1972-01-11",110.97000122070312,110.97000122070312,110.97000122070312,110.97000122070312,0],["1972-01-12",110.68000030517578,110.68000030517578,110.68000030517578,110.68000030517578,0],["1972-01-13",110.44000244140625,110.44000244140625,110.44000244140625,110.44000244140625,0],["1972-01-14",110.02999877929688,110.02999877929688,110.02999877929688,110.02999877929688,0],["1972-01-17",109.86000061035156,109.86000061035156,109.86000061035156,109.86000061035156,0],["1972-01-18",110.0199966430664,110.0199966430664,110.0199966430664,110.0199966430664,0],["1972-01-19",109.94000244140625,109.94000244140625,109.94000244140625,109.94000244140625,0],["1972-01-20",109.97000122070312,109.97000122070312,109.97000122070312,109.97000122070312,0],["1972-01-21",110.04000091552734,110.04000091552734,110.04000091552734,110.04000091552734,0],["1972-01-24",109.86000061035156,109.86000061035156,109.86000061035156,109.86000061035156,0],["1972-01-25",109.69000244140625,109.69000244140625,109.69000244140625,109.69000244140625,0],["1972-01-26",109.70999908447266,109.70999908447266,109.70999908447266,109.70999908447266,0],["1972-01-27",109.6500015258789,109.6500015258789,109.6500015258789,109.6500015258789,0],["1972-01-28",109.6500015258789,109.6500015258789,109.6500015258789,109.6500015258789,0],["1972-01-31",109.5999984741211,109.5999984741211,109.5999984741211,109.5999984741211,0],["1972-02-01",109.43000030517578,109.43000030517578,109.43000030517578,109.43000030517578,0],["1972-02-02",109.01000213623047,109.01000213623047,109.01000213623047,109.01000213623047,0],["1972-02-03",109.13999938964844,109.13999938964844,109.13999938964844,109.13999938964844,0],["1972-02-04",109.3499984741211,109.3499984741211,109.3499984741211,109.3499984741211,0],["1972-02-07",109.19999694824219,109.19999694824219,109.19999694824219,109.19999694824219,0],["1972-02-08",109.16999816894531,109.16999816894531,109.16999816894531,109.16999816894531,0],["1972-02-09",108.93000030517578,108.93000030517578,108.93000030517578,108.93000030517578,0],["1972-02-10",108.88999938964844,108.88999938964844,108.88999938964844,108.88999938964844,0],["1972-02-11",108.9000015258789,108.9000015258789,108.9000015258789,108.9000015258789,0],["1972-02-14",108.94000244140625,108.94000244140625,108.94000244140625,108.94000244140625,0],["1972-02-15",108.93000030517578,108.93000030517578,108.93000030517578,108.93000030517578,0],["1972-02-16",108.55999755859375,108.55999755859375,108.55999755859375,108.55999755859375,0],["1972-02-17",108.66000366210938,108.66000366210938,108.66000366210938,108.66000366210938,0],["1972-02-18",108.5999984741211,108.5999984741211,108.5999984741211,108.5999984741211,0],["1972-02-22",108.66999816894531,108.66999816894531,108.66999816894531,108.66999816894531,0],["1972-02-23",108.62000274658203,108.62000274658203,108.62000274658203,108.62000274658203,0],["1972-02-24",108.56999969482422,108.56999969482422,108.56999969482422,108.56999969482422,0],["1972-02-25",108.7699966430664,108.7699966430664,108.7699966430664,108.7699966430664,0],["1972-02-28",108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0],["1972-02-29",108.68000030517578,108.68000030517578,108.68000030517578,108.68000030517578,0],["1972-03-01",108.6500015258789,108.6500015258789,108.6500015258789,108.6500015258789,0],["1972-03-02",108.63999938964844,108.63999938964844,108.63999938964844,108.63999938964844,0],["1972-03-03",108.58000183105469,108.58000183105469,108.58000183105469,108.58000183105469,0],["1972-03-06",108.37000274658203,108.37000274658203,108.37000274658203,108.37000274658203,0],["1972-03-07",108.19999694824219,108.19999694824219,108.19999694824219,108.19999694824219,0],["1972-03-08",108.01000213623047,108.01000213623047,108.01000213623047,108.01000213623047,0],["1972-03-09",107.76000213623047,107.76000213623047,107.76000213623047,107.76000213623047,0],["1972-03-10",107.9000015258789,107.9000015258789,107.9000015258789,107.9000015258789,0],["1972-03-13",108.12000274658203,108.12000274658203,108.12000274658203,108.12000274658203,0],["1972-03-14",108.12999725341797,108.12999725341797,108.12999725341797,108.12999725341797,0],["1972-03-15",108.19999694824219,108.19999694824219,108.19999694824219,108.19999694824219,0],["1972-03-16",108.22000122070312,108.22000122070312,108.22000122070312,108.22000122070312,0],["1972-03-17",109.19000244140625,109.19000244140625,109.19000244140625,109.19000244140625,0],["1972-03-20",108.51000213623047,108.51000213623047,108.51000213623047,108.51000213623047,0],["1972-03-21",108.27999877929688,108.27999877929688,108.27999877929688,108.27999877929688,0],["1972-03-22",108.33999633789062,108.33999633789062,108.33999633789062,108.33999633789062,0],["1972-03-23",108.5,108.5,108.5,108.5,0],["1972-03-24",108.6500015258789,108.6500015258789,108.6500015258789,108.6500015258789,0],["1972-03-27",108.45999908447266,108.45999908447266,108.45999908447266,108.45999908447266,0],["1972-03-28",108.37999725341797,108.37999725341797,108.37999725341797,108.37999725341797,0],["1972-03-29",108.37999725341797,108.37999725341797,108.37999725341797,108.37999725341797,0],["1972-03-30",108.37000274658203,108.37000274658203,108.37000274658203,108.37000274658203,0],["1972-03-31",108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,0],["1972-04-03",108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,0],["1972-04-04",108.4800033569336,108.4800033569336,108.4800033569336,108.4800033569336,0],["1972-04-05",108.5,108.5,108.5,108.5,0],["1972-04-06",108.52999877929688,108.52999877929688,108.52999877929688,108.52999877929688,0],["1972-04-07",108.45999908447266,108.45999908447266,108.45999908447266,108.45999908447266,0],["1972-04-10",108.2699966430664,108.2699966430664,108.2699966430664,108.2699966430664,0],["1972-04-11",108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,0],["1972-04-12",108.38999938964844,108.38999938964844,108.38999938964844,108.38999938964844,0],["1972-04-13",108.66000366210938,108.66000366210938,108.66000366210938,108.66000366210938,0],["1972-04-14",108.54000091552734,108.54000091552734,108.54000091552734,108.54000091552734,0],["1972-04-17",108.55000305175781,108.55000305175781,108.55000305175781,108.55000305175781,0],["1972-04-18",108.77999877929688,108.77999877929688,108.77999877929688,108.77999877929688,0],["1972-04-19",108.8499984741211,108.8499984741211,108.8499984741211,108.8499984741211,0],["1972-04-20",108.62999725341797,108.62999725341797,108.62999725341797,108.62999725341797,0],["1972-04-21",108.6500015258789,108.6500015258789,108.6500015258789,108.6500015258789,0],["1972-04-24",108.62000274658203,108.62000274658203,108.62000274658203,108.62000274658203,0],["1972-04-25",108.55999755859375,108.55999755859375,108.55999755859375,108.55999755859375,0],["1972-04-26",108.58999633789062,108.58999633789062,108.58999633789062,108.58999633789062,0],["1972-04-27",108.58999633789062,108.58999633789062,108.58999633789062,108.58999633789062,0],["1972-04-28",108.62000274658203,108.62000274658203,108.62000274658203,108.62000274658203,0],["1972-05-01",108.58000183105469,108.58000183105469,108.58000183105469,108.58000183105469,0],["1972-05-02",108.58000183105469,108.58000183105469,108.58000183105469,108.58000183105469,0],["1972-05-03",108.54000091552734,108.54000091552734,108.54000091552734,108.54000091552734,0],["1972-05-04",108.48999786376953,108.48999786376953,108.48999786376953,108.48999786376953,0],["1972-05-05",108.5199966430664,108.5199966430664,108.5199966430664,108.5199966430664,0],["1972-05-08",108.5199966430664,108.5199966430664,108.5199966430664,108.5199966430664,0],["1972-05-09",108.38999938964844,108.38999938964844,108.38999938964844,108.38999938964844,0],["1972-05-10",108.2699966430664,108.2699966430664,108.2699966430664,108.2699966430664,0],["1972-05-11",108.33000183105469,108.33000183105469,108.33000183105469,108.33000183105469,0],["1972-05-12",108.37000274658203,108.37000274658203,108.37000274658203,108.37000274658203,0],["1972-05-15",108.45999908447266,108.45999908447266,108.45999908447266,108.45999908447266,0],["1972-05-16",108.5199966430664,108.5199966430664,108.5199966430664,108.5199966430664,0],["1972-05-17",108.38999938964844,108.38999938964844,108.38999938964844,108.38999938964844,0],["1972-05-18",108.37999725341797,108.37999725341797,108.37999725341797,108.37999725341797,0],["1972-05-19",108.37999725341797,108.37999725341797,108.37999725341797,108.37999725341797,0],["1972-05-22",108.37000274658203,108.37000274658203,108.37000274658203,108.37000274658203,0],["1972-05-23",108.33999633789062,108.33999633789062,108.33999633789062,108.33999633789062,0],["1972-05-24",108.25,108.25,108.25,108.25,0],["1972-05-25",108.30999755859375,108.30999755859375,108.30999755859375,108.30999755859375,0],["1972-05-26",108.29000091552734,108.29000091552734,108.29000091552734,108.29000091552734,0],["1972-05-30",108.2699966430664,108.2699966430664,108.2699966430664,108.2699966430664,0],["1972-05-31",108.16999816894531,108.16999816894531,108.16999816894531,108.16999816894531,0],["1972-06-01",108.12000274658203,108.12000274658203,108.12000274658203,108.12000274658203,0],["1972-06-02",108.11000061035156,108.11000061035156,108.11000061035156,108.11000061035156,0],["1972-06-05",108.12999725341797,108.12999725341797,108.12999725341797,108.12999725341797,0],["1972-06-06",108.16000366210938,108.16000366210938,108.16000366210938,108.16000366210938,0],["1972-06-07",108.11000061035156,108.11000061035156,108.11000061035156,108.11000061035156,0],["1972-06-08",108.06999969482422,108.06999969482422,108.06999969482422,108.06999969482422,0],["1972-06-09",108.05000305175781,108.05000305175781,108.05000305175781,108.05000305175781,0],["1972-06-12",108.05999755859375,108.05999755859375,108.05999755859375,108.05999755859375,0],["1972-06-13",107.9800033569336,107.9800033569336,107.9800033569336,107.9800033569336,0],["1972-06-14",107.97000122070312,107.97000122070312,107.97000122070312,107.97000122070312,0],["1972-06-15",108.0199966430664,108.0199966430664,108.0199966430664,108.0199966430664,0],["1972-06-16",108.19999694824219,108.19999694824219,108.19999694824219,108.19999694824219,0],["1972-06-19",108.25,108.25,108.25,108.25,0],["1972-06-20",108.44999694824219,108.44999694824219,108.44999694824219,108.44999694824219,0],["1972-06-21",108.55999755859375,108.55999755859375,108.55999755859375,108.55999755859375,0],["1972-06-22",108.7699966430664,108.7699966430664,108.7699966430664,108.7699966430664,0],["1972-06-23",108.22000122070312,108.22000122070312,108.22000122070312,108.22000122070312,0],["1972-06-26",108.36000061035156,108.36000061035156,108.36000061035156,108.36000061035156,0],["1972-06-27",108.55999755859375,108.55999755859375,108.55999755859375,108.55999755859375,0],["1972-06-28",108.18000030517578,108.18000030517578,108.18000030517578,108.18000030517578,0],["1972-06-29",108.47000122070312,108.47000122070312,108.47000122070312,108.47000122070312,0],["1972-06-30",108.51000213623047,108.51000213623047,108.51000213623047,108.51000213623047,0],["1972-07-03",108.61000061035156,108.61000061035156,108.61000061035156,108.61000061035156,0],["1972-07-05",108.51000213623047,108.51000213623047,108.51000213623047,108.51000213623047,0],["1972-07-06",108.5999984741211,108.5999984741211,108.5999984741211,108.5999984741211,0],["1972-07-07",108.58000183105469,108.58000183105469,108.58000183105469,108.58000183105469,0],["1972-07-10",108.58999633789062,108.58999633789062,108.58999633789062,108.58999633789062,0],["1972-07-11",108.61000061035156,108.61000061035156,108.61000061035156,108.61000061035156,0],["1972-07-12",108.5199966430664,108.5199966430664,108.5199966430664,108.5199966430664,0],["1972-07-13",108.45999908447266,108.45999908447266,108.45999908447266,108.45999908447266,0],["1972-07-14",108.4800033569336,108.4800033569336,108.4800033569336,108.4800033569336,0],["1972-07-17",108.52999877929688,108.52999877929688,108.52999877929688,108.52999877929688,0],["1972-07-18",108.56999969482422,108.56999969482422,108.56999969482422,108.56999969482422,0],["1972-07-19",108.70999908447266,108.70999908447266,108.70999908447266,108.70999908447266,0],["1972-07-20",108.66999816894531,108.66999816894531,108.66999816894531,108.66999816894531,0],["1972-07-21",108.72000122070312,108.72000122070312,108.72000122070312,108.72000122070312,0],["1972-07-24",108.79000091552734,108.79000091552734,108.79000091552734,108.79000091552734,0],["1972-07-25",108.76000213623047,108.76000213623047,108.76000213623047,108.76000213623047,0],["1972-07-26",108.7300033569336,108.7300033569336,108.7300033569336,108.7300033569336,0],["1972-07-27",108.7300033569336,108.7300033569336,108.7300033569336,108.7300033569336,0],["1972-07-28",108.76000213623047,108.76000213623047,108.76000213623047,108.76000213623047,0],["1972-07-31",108.76000213623047,108.76000213623047,108.76000213623047,108.76000213623047,0],["1972-08-01",108.7699966430664,108.7699966430664,108.7699966430664,108.7699966430664,0],["1972-08-02",108.81999969482422,108.81999969482422,108.81999969482422,108.81999969482422,0],["1972-08-03",108.79000091552734,108.79000091552734,108.79000091552734,108.79000091552734,0],["1972-08-04",108.76000213623047,108.76000213623047,108.76000213623047,108.76000213623047,0],["1972-08-07",108.76000213623047,108.76000213623047,108.76000213623047,108.76000213623047,0],["1972-08-08",108.7699966430664,108.7699966430664,108.7699966430664,108.7699966430664,0],["1972-08-09",108.77999877929688,108.77999877929688,108.77999877929688,108.77999877929688,0],["1972-08-10",108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0],["1972-08-11",108.80999755859375,108.80999755859375,108.80999755859375,108.80999755859375,0],["1972-08-14",108.79000091552734,108.79000091552734,108.79000091552734,108.79000091552734,0],["1972-08-15",108.81999969482422,108.81999969482422,108.81999969482422,108.81999969482422,0],["1972-08-16",108.88999938964844,108.88999938964844,108.88999938964844,108.88999938964844,0],["1972-08-17",108.95999908447266,108.95999908447266,108.95999908447266,108.95999908447266,0],["1972-08-18",108.95999908447266,108.95999908447266,108.95999908447266,108.95999908447266,0],["1972-08-21",109.02999877929688,109.02999877929688,109.02999877929688,109.02999877929688,0],["1972-08-22",108.95999908447266,108.95999908447266,108.95999908447266,108.95999908447266,0],["1972-08-23",108.9000015258789,108.9000015258789,108.9000015258789,108.9000015258789,0],["1972-08-24",108.91000366210938,108.91000366210938,108.91000366210938,108.91000366210938,0],["1972-08-25",108.98999786376953,108.98999786376953,108.98999786376953,108.98999786376953,0],["1972-08-28",108.95999908447266,108.95999908447266,108.95999908447266,108.95999908447266,0],["1972-09-01",108.9800033569336,108.9800033569336,108.9800033569336,108.9800033569336,0],["1972-09-05",109.0,109.0,109.0,109.0,0],["1972-09-06",108.95999908447266,108.95999908447266,108.95999908447266,108.95999908447266,0],["1972-09-07",108.91000366210938,108.91000366210938,108.91000366210938,108.91000366210938,0],["1972-09-08",108.94999694824219,108.94999694824219,108.94999694824219,108.94999694824219,0],["1972-09-11",108.98999786376953,108.98999786376953,108.98999786376953,108.98999786376953,0],["1972-09-12",108.98999786376953,108.98999786376953,108.98999786376953,108.98999786376953,0],["1972-09-13",108.95999908447266,108.95999908447266,108.95999908447266,108.95999908447266,0],["1972-09-14",108.97000122070312,108.97000122070312,108.97000122070312,108.97000122070312,0],["1972-09-15",109.0,109.0,109.0,109.0,0],["1972-09-18",109.05999755859375,109.05999755859375,109.05999755859375,109.05999755859375,0],["1972-09-19",109.0999984741211,109.0999984741211,109.0999984741211,109.0999984741211,0],["1972-09-20",109.05999755859375,109.05999755859375,109.05999755859375,109.05999755859375,0],["1972-09-21",109.05999755859375,109.05999755859375,109.05999755859375,109.05999755859375,0],["1972-09-22",109.08999633789062,109.08999633789062,109.08999633789062,109.08999633789062,0],["1972-09-25",109.12000274658203,109.12000274658203,109.12000274658203,109.12000274658203,0],["1972-09-26",109.19000244140625,109.19000244140625,109.19000244140625,109.19000244140625,0],["1972-09-27",109.19999694824219,109.19999694824219,109.19999694824219,109.19999694824219,0],["1972-09-28",109.33000183105469,109.33000183105469,109.33000183105469,109.33000183105469,0],["1972-09-29",109.38999938964844,109.38999938964844,109.38999938964844,109.38999938964844,0],["1972-10-02",109.51000213623047,109.51000213623047,109.51000213623047,109.51000213623047,0],["1972-10-03",109.54000091552734,109.54000091552734,109.54000091552734,109.54000091552734,0],["1972-10-04",109.36000061035156,109.36000061035156,109.36000061035156,109.36000061035156,0],["1972-10-05",109.22000122070312,109.22000122070312,109.22000122070312,109.22000122070312,0],["1972-10-06",109.25,109.25,109.25,109.25,0],["1972-10-10",109.3499984741211,109.3499984741211,109.3499984741211,109.3499984741211,0],["1972-10-11",109.43000030517578,109.43000030517578,109.43000030517578,109.43000030517578,0],["1972-10-12",109.47000122070312,109.47000122070312,109.47000122070312,109.47000122070312,0],["1972-10-13",109.4800033569336,109.4800033569336,109.4800033569336,109.4800033569336,0],["1972-10-16",109.55000305175781,109.55000305175781,109.55000305175781,109.55000305175781,0],["1972-10-17",109.5199966430664,109.5199966430664,109.5199966430664,109.5199966430664,0],["1972-10-18",109.47000122070312,109.47000122070312,109.47000122070312,109.47000122070312,0],["1972-10-19",109.5199966430664,109.5199966430664,109.5199966430664,109.5199966430664,0],["1972-10-20",109.54000091552734,109.54000091552734,109.54000091552734,109.54000091552734,0],["1972-10-24",109.7699966430664,109.7699966430664,109.7699966430664,109.7699966430664,0],["1972-10-25",109.77999877929688,109.77999877929688,109.77999877929688,109.77999877929688,0],["1972-10-26",109.93000030517578,109.93000030517578,109.93000030517578,109.93000030517578,0],["1972-10-27",109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,0],["1972-10-30",109.9800033569336,109.9800033569336,109.9800033569336,109.9800033569336,0],["1972-10-31",109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,0],["1972-11-01",109.75,109.75,109.75,109.75,0],["1972-11-02",109.7300033569336,109.7300033569336,109.7300033569336,109.7300033569336,0],["1972-11-03",109.77999877929688,109.77999877929688,109.77999877929688,109.77999877929688,0],["1972-11-06",109.80999755859375,109.80999755859375,109.80999755859375,109.80999755859375,0],["1972-11-08",109.87000274658203,109.87000274658203,109.87000274658203,109.87000274658203,0],["1972-11-09",109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,0],["1972-11-10",109.88999938964844,109.88999938964844,109.88999938964844,109.88999938964844,0],["1972-11-13",109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,0],["1972-11-14",109.91000366210938,109.91000366210938,109.91000366210938,109.91000366210938,0],["1972-11-15",109.83999633789062,109.83999633789062,109.83999633789062,109.83999633789062,0],["1972-11-16",109.81999969482422,109.81999969482422,109.81999969482422,109.81999969482422,0],["1972-11-17",109.91000366210938,109.91000366210938,109.91000366210938,109.91000366210938,0],["1972-11-20",109.93000030517578,109.93000030517578,109.93000030517578,109.93000030517578,0],["1972-11-21",109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,0],["1972-11-22",109.88999938964844,109.88999938964844,109.88999938964844,109.88999938964844,0],["1972-11-24",109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,0],["1972-11-27",109.81999969482422,109.81999969482422,109.81999969482422,109.81999969482422,0],["1972-11-28",109.88999938964844,109.88999938964844,109.88999938964844,109.88999938964844,0],["1972-11-29",109.86000061035156,109.86000061035156,109.86000061035156,109.86000061035156,0],["1972-11-30",109.8499984741211,109.8499984741211,109.8499984741211,109.8499984741211,0],["1972-12-01",109.87000274658203,109.87000274658203,109.87000274658203,109.87000274658203,0],["1972-12-04",109.93000030517578,109.93000030517578,109.93000030517578,109.93000030517578,0],["1972-12-05",109.94999694824219,109.94999694824219,109.94999694824219,109.94999694824219,0],["1972-12-06",109.9800033569336,109.9800033569336,109.9800033569336,109.9800033569336,0],["1972-12-07",110.01000213623047,110.01000213623047,110.01000213623047,110.01000213623047,0],["1972-12-08",110.04000091552734,110.04000091552734,110.04000091552734,110.04000091552734,0],["1972-12-11",110.06999969482422,110.06999969482422,110.06999969482422,110.06999969482422,0],["1972-12-12",110.08999633789062,110.08999633789062,110.08999633789062,110.08999633789062,0],["1972-12-13",110.0199966430664,110.0199966430664,110.0199966430664,110.0199966430664,0],["1972-12-14",110.04000091552734,110.04000091552734,110.04000091552734,110.04000091552734,0],["1972-12-15",110.06999969482422,110.06999969482422,110.06999969482422,110.06999969482422,0],["1972-12-18",110.19999694824219,110.19999694824219,110.19999694824219,110.19999694824219,0],["1972-12-19",110.19999694824219,110.19999694824219,110.19999694824219,110.19999694824219,0],["1972-12-20",110.0999984741211,110.0999984741211,110.0999984741211,110.0999984741211,0],["1972-12-21",110.01000213623047,110.01000213623047,110.01000213623047,110.01000213623047,0],["1972-12-22",110.05999755859375,110.05999755859375,110.05999755859375,110.05999755859375,0],["1972-12-26",110.08999633789062,110.08999633789062,110.08999633789062,110.08999633789062,0],["1972-12-27",110.1500015258789,110.1500015258789,110.1500015258789,110.1500015258789,0],["1972-12-29",110.13999938964844,110.13999938964844,110.13999938964844,110.13999938964844,0],["1973-01-02",110.19999694824219,110.19999694824219,110.19999694824219,110.19999694824219,0],["1973-01-03",110.25,110.25,110.25,110.25,0],["1973-01-04",110.25,110.25,110.25,110.25,0],["1973-01-05",110.26000213623047,110.26000213623047,110.26000213623047,110.26000213623047,0],["1973-01-08",110.2699966430664,110.2699966430664,110.2699966430664,110.2699966430664,0],["1973-01-09",110.22000122070312,110.22000122070312,110.22000122070312,110.22000122070312,0],["1973-01-10",110.08000183105469,110.08000183105469,110.08000183105469,110.08000183105469,0],["1973-01-11",110.12000274658203,110.12000274658203,110.12000274658203,110.12000274658203,0],["1973-01-12",110.16000366210938,110.16000366210938,110.16000366210938,110.16000366210938,0],["1973-01-15",110.25,110.25,110.25,110.25,0],["1973-01-16",110.2699966430664,110.2699966430664,110.2699966430664,110.2699966430664,0],["1973-01-17",110.2300033569336,110.2300033569336,110.2300033569336,110.2300033569336,0],["1973-01-18",110.2699966430664,110.2699966430664,110.2699966430664,110.2699966430664,0],["1973-01-19",110.30999755859375,110.30999755859375,110.30999755859375,110.30999755859375,0],["1973-01-22",109.94000244140625,109.94000244140625,109.94000244140625,109.94000244140625,0],["1973-01-23",109.98999786376953,109.98999786376953,109.98999786376953,109.98999786376953,0],["1973-01-24",109.77999877929688,109.77999877929688,109.77999877929688,109.77999877929688,0],["1973-01-26",109.66999816894531,109.66999816894531,109.66999816894531,109.66999816894531,0],["1973-01-29",109.26000213623047,109.26000213623047,109.26000213623047,109.26000213623047,0],["1973-01-30",109.0,109.0,109.0,109.0,0],["1973-01-31",109.01000213623047,109.01000213623047,109.01000213623047,109.01000213623047,0],["1973-02-01",108.79000091552734,108.79000091552734,108.79000091552734,108.79000091552734,0],["1973-02-02",109.05000305175781,109.05000305175781,109.05000305175781,109.05000305175781,0],["1973-02-05",108.95999908447266,108.95999908447266,108.95999908447266,108.95999908447266,0],["1973-02-06",108.9000015258789,108.9000015258789,108.9000015258789,108.9000015258789,0],["1973-02-07",108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0],["1973-02-08",108.70999908447266,108.70999908447266,108.70999908447266,108.70999908447266,0],["1973-02-09",108.41000366210938,108.41000366210938,108.41000366210938,108.41000366210938,0],["1973-02-13",103.18000030517578,103.18000030517578,103.18000030517578,103.18000030517578,0],["1973-02-14",101.62000274658203,101.62000274658203,101.62000274658203,101.62000274658203,0],["1973-02-15",102.33999633789062,102.33999633789062,102.33999633789062,102.33999633789062,0],["1973-02-16",102.33000183105469,102.33000183105469,102.33000183105469,102.33000183105469,0],["1973-02-20",102.73999786376953,102.73999786376953,102.73999786376953,102.73999786376953,0],["1973-02-21",102.58999633789062,102.58999633789062,102.58999633789062,102.58999633789062,0],["1973-02-22",101.69000244140625,101.69000244140625,101.69000244140625,101.69000244140625,0],["1973-02-23",100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,0],["1973-02-26",101.1500015258789,101.1500015258789,101.1500015258789,101.1500015258789,0],["1973-02-27",100.75,100.75,100.75,100.75,0],["1973-02-28",100.12999725341797,100.12999725341797,100.12999725341797,100.12999725341797,0],["1973-03-01",99.69000244140625,99.69000244140625,99.69000244140625,99.69000244140625,0],["1973-03-02",98.72000122070312,98.72000122070312,98.72000122070312,98.72000122070312,0],["1973-03-05",99.72000122070312,99.72000122070312,99.72000122070312,99.72000122070312,0],["1973-03-06",99.55999755859375,99.55999755859375,99.55999755859375,99.55999755859375,0],["1973-03-07",99.43000030517578,99.43000030517578,99.43000030517578,99.43000030517578,0],["1973-03-08",99.05999755859375,99.05999755859375,99.05999755859375,99.05999755859375,0],["1973-03-09",99.22000122070312,99.22000122070312,99.22000122070312,99.22000122070312,0],["1973-03-12",99.22000122070312,99.22000122070312,99.22000122070312,99.22000122070312,0],["1973-03-13",99.63999938964844,99.63999938964844,99.63999938964844,99.63999938964844,0],["1973-03-14",99.76000213623047,99.76000213623047,99.76000213623047,99.76000213623047,0],["1973-03-15",99.58999633789062,99.58999633789062,99.58999633789062,99.58999633789062,0],["1973-03-16",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["1973-03-19",100.58000183105469,100.58000183105469,100.58000183105469,100.58000183105469,0],["1973-03-20",100.44000244140625,100.44000244140625,100.44000244140625,100.44000244140625,0],["1973-03-21",100.5199966430664,100.5199966430664,100.5199966430664,100.5199966430664,0],["1973-03-22",100.58999633789062,100.58999633789062,100.58999633789062,100.58999633789062,0],["1973-03-23",100.69000244140625,100.69000244140625,100.69000244140625,100.69000244140625,0],["1973-03-26",100.62000274658203,100.62000274658203,100.62000274658203,100.62000274658203,0],["1973-03-27",100.58000183105469,100.58000183105469,100.58000183105469,100.58000183105469,0],["1973-03-28",100.70999908447266,100.70999908447266,100.70999908447266,100.70999908447266,0],["1973-03-29",100.87000274658203,100.87000274658203,100.87000274658203,100.87000274658203,0],["1973-03-30",101.16999816894531,101.16999816894531,101.16999816894531,101.16999816894531,0],["1973-04-02",101.45999908447266,101.45999908447266,101.45999908447266,101.45999908447266,0],["1973-04-03",101.69000244140625,101.69000244140625,101.69000244140625,101.69000244140625,0],["1973-04-04",101.04000091552734,101.04000091552734,101.04000091552734,101.04000091552734,0],["1973-04-05",100.97000122070312,100.97000122070312,100.97000122070312,100.97000122070312,0],["1973-04-06",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1973-04-09",101.2300033569336,101.2300033569336,101.2300033569336,101.2300033569336,0],["1973-04-10",101.20999908447266,101.20999908447266,101.20999908447266,101.20999908447266,0],["1973-04-11",101.02999877929688,101.02999877929688,101.02999877929688,101.02999877929688,0],["1973-04-12",101.11000061035156,101.11000061035156,101.11000061035156,101.11000061035156,0],["1973-04-13",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1973-04-16",101.37000274658203,101.37000274658203,101.37000274658203,101.37000274658203,0],["1973-04-17",101.08999633789062,101.08999633789062,101.08999633789062,101.08999633789062,0],["1973-04-18",101.18000030517578,101.18000030517578,101.18000030517578,101.18000030517578,0],["1973-04-19",101.27999877929688,101.27999877929688,101.27999877929688,101.27999877929688,0],["1973-04-20",101.29000091552734,101.29000091552734,101.29000091552734,101.29000091552734,0],["1973-04-23",101.27999877929688,101.27999877929688,101.27999877929688,101.27999877929688,0],["1973-04-24",101.44000244140625,101.44000244140625,101.44000244140625,101.44000244140625,0],["1973-04-25",101.36000061035156,101.36000061035156,101.36000061035156,101.36000061035156,0],["1973-04-26",101.51000213623047,101.51000213623047,101.51000213623047,101.51000213623047,0],["1973-04-27",101.47000122070312,101.47000122070312,101.47000122070312,101.47000122070312,0],["1973-04-30",101.43000030517578,101.43000030517578,101.43000030517578,101.43000030517578,0],["1973-05-01",101.4000015258789,101.4000015258789,101.4000015258789,101.4000015258789,0],["1973-05-02",101.37000274658203,101.37000274658203,101.37000274658203,101.37000274658203,0],["1973-05-03",101.41000366210938,101.41000366210938,101.41000366210938,101.41000366210938,0],["1973-05-04",101.44999694824219,101.44999694824219,101.44999694824219,101.44999694824219,0],["1973-05-07",101.48999786376953,101.48999786376953,101.48999786376953,101.48999786376953,0],["1973-05-08",101.33999633789062,101.33999633789062,101.33999633789062,101.33999633789062,0],["1973-05-09",101.16999816894531,101.16999816894531,101.16999816894531,101.16999816894531,0],["1973-05-10",101.19999694824219,101.19999694824219,101.19999694824219,101.19999694824219,0],["1973-05-11",101.11000061035156,101.11000061035156,101.11000061035156,101.11000061035156,0],["1973-05-14",100.19999694824219,100.19999694824219,100.19999694824219,100.19999694824219,0],["1973-05-15",99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,0],["1973-05-16",99.6500015258789,99.6500015258789,99.6500015258789,99.6500015258789,0],["1973-05-17",99.81999969482422,99.81999969482422,99.81999969482422,99.81999969482422,0],["1973-05-18",99.54000091552734,99.54000091552734,99.54000091552734,99.54000091552734,0],["1973-05-21",98.66000366210938,98.66000366210938,98.66000366210938,98.66000366210938,0],["1973-05-22",98.87000274658203,98.87000274658203,98.87000274658203,98.87000274658203,0],["1973-05-23",98.97000122070312,98.97000122070312,98.97000122070312,98.97000122070312,0],["1973-05-24",99.1500015258789,99.1500015258789,99.1500015258789,99.1500015258789,0],["1973-05-25",99.36000061035156,99.36000061035156,99.36000061035156,99.36000061035156,0],["1973-05-29",98.87000274658203,98.87000274658203,98.87000274658203,98.87000274658203,0],["1973-05-30",98.33000183105469,98.33000183105469,98.33000183105469,98.33000183105469,0],["1973-05-31",98.0,98.0,98.0,98.0,0],["1973-06-01",97.55999755859375,97.55999755859375,97.55999755859375,97.55999755859375,0],["1973-06-04",96.19999694824219,96.19999694824219,96.19999694824219,96.19999694824219,0],["1973-06-05",96.31999969482422,96.31999969482422,96.31999969482422,96.31999969482422,0],["1973-06-06",97.41999816894531,97.41999816894531,97.41999816894531,97.41999816894531,0],["1973-06-07",97.62999725341797,97.62999725341797,97.62999725341797,97.62999725341797,0],["1973-06-08",97.31999969482422,97.31999969482422,97.31999969482422,97.31999969482422,0],["1973-06-11",97.4000015258789,97.4000015258789,97.4000015258789,97.4000015258789,0],["1973-06-12",97.2300033569336,97.2300033569336,97.2300033569336,97.2300033569336,0],["1973-06-13",97.5999984741211,97.5999984741211,97.5999984741211,97.5999984741211,0],["1973-06-14",97.4000015258789,97.4000015258789,97.4000015258789,97.4000015258789,0],["1973-06-15",96.94999694824219,96.94999694824219,96.94999694824219,96.94999694824219,0],["1973-06-18",96.37000274658203,96.37000274658203,96.37000274658203,96.37000274658203,0],["1973-06-19",96.55000305175781,96.55000305175781,96.55000305175781,96.55000305175781,0],["1973-06-20",96.51000213623047,96.51000213623047,96.51000213623047,96.51000213623047,0],["1973-06-21",96.26000213623047,96.26000213623047,96.26000213623047,96.26000213623047,0],["1973-06-22",96.06999969482422,96.06999969482422,96.06999969482422,96.06999969482422,0],["1973-06-25",96.08999633789062,96.08999633789062,96.08999633789062,96.08999633789062,0],["1973-06-26",95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0],["1973-06-27",95.37999725341797,95.37999725341797,95.37999725341797,95.37999725341797,0],["1973-06-28",94.54000091552734,94.54000091552734,94.54000091552734,94.54000091552734,0],["1973-06-29",93.87999725341797,93.87999725341797,93.87999725341797,93.87999725341797,0],["1973-07-02",93.41999816894531,93.41999816894531,93.41999816894531,93.41999816894531,0],["1973-07-03",93.16000366210938,93.16000366210938,93.16000366210938,93.16000366210938,0],["1973-07-05",92.12999725341797,92.12999725341797,92.12999725341797,92.12999725341797,0],["1973-07-06",90.54000091552734,90.54000091552734,90.54000091552734,90.54000091552734,0],["1973-07-09",91.72000122070312,91.72000122070312,91.72000122070312,91.72000122070312,0],["1973-07-10",93.76000213623047,93.76000213623047,93.76000213623047,93.76000213623047,0],["1973-07-11",94.22000122070312,94.22000122070312,94.22000122070312,94.22000122070312,0],["1973-07-12",93.69000244140625,93.69000244140625,93.69000244140625,93.69000244140625,0],["1973-07-13",93.62999725341797,93.62999725341797,93.62999725341797,93.62999725341797,0],["1973-07-16",93.13999938964844,93.13999938964844,93.13999938964844,93.13999938964844,0],["1973-07-17",92.38999938964844,92.38999938964844,92.38999938964844,92.38999938964844,0],["1973-07-18",91.94999694824219,91.94999694824219,91.94999694824219,91.94999694824219,0],["1973-07-19",92.94999694824219,92.94999694824219,92.94999694824219,92.94999694824219,0],["1973-07-20",92.45999908447266,92.45999908447266,92.45999908447266,92.45999908447266,0],["1973-07-23",92.38999938964844,92.38999938964844,92.38999938964844,92.38999938964844,0],["1973-07-24",92.44999694824219,92.44999694824219,92.44999694824219,92.44999694824219,0],["1973-07-25",92.45999908447266,92.45999908447266,92.45999908447266,92.45999908447266,0],["1973-07-26",92.33000183105469,92.33000183105469,92.33000183105469,92.33000183105469,0],["1973-07-27",92.48999786376953,92.48999786376953,92.48999786376953,92.48999786376953,0],["1973-07-30",93.01000213623047,93.01000213623047,93.01000213623047,93.01000213623047,0],["1973-07-31",92.91000366210938,92.91000366210938,92.91000366210938,92.91000366210938,0],["1973-08-01",92.87000274658203,92.87000274658203,92.87000274658203,92.87000274658203,0],["1973-08-02",93.05000305175781,93.05000305175781,93.05000305175781,93.05000305175781,0],["1973-08-03",93.23999786376953,93.23999786376953,93.23999786376953,93.23999786376953,0],["1973-08-06",93.91000366210938,93.91000366210938,93.91000366210938,93.91000366210938,0],["1973-08-07",93.61000061035156,93.61000061035156,93.61000061035156,93.61000061035156,0],["1973-08-08",93.58000183105469,93.58000183105469,93.58000183105469,93.58000183105469,0],["1973-08-09",94.05000305175781,94.05000305175781,94.05000305175781,94.05000305175781,0],["1973-08-10",94.70999908447266,94.70999908447266,94.70999908447266,94.70999908447266,0],["1973-08-13",94.77999877929688,94.77999877929688,94.77999877929688,94.77999877929688,0],["1973-08-14",95.61000061035156,95.61000061035156,95.61000061035156,95.61000061035156,0],["1973-08-15",95.88999938964844,95.88999938964844,95.88999938964844,95.88999938964844,0],["1973-08-16",96.41999816894531,96.41999816894531,96.41999816894531,96.41999816894531,0],["1973-08-17",96.22000122070312,96.22000122070312,96.22000122070312,96.22000122070312,0],["1973-08-20",94.87999725341797,94.87999725341797,94.87999725341797,94.87999725341797,0],["1973-08-21",95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0],["1973-08-22",96.0,96.0,96.0,96.0,0],["1973-08-23",96.22000122070312,96.22000122070312,96.22000122070312,96.22000122070312,0],["1973-08-24",95.81999969482422,95.81999969482422,95.81999969482422,95.81999969482422,0],["1973-08-27",96.0,96.0,96.0,96.0,0],["1973-08-28",96.04000091552734,96.04000091552734,96.04000091552734,96.04000091552734,0],["1973-08-29",95.5,95.5,95.5,95.5,0],["1973-08-30",95.80999755859375,95.80999755859375,95.80999755859375,95.80999755859375,0],["1973-08-31",95.7699966430664,95.7699966430664,95.7699966430664,95.7699966430664,0],["1973-09-04",95.77999877929688,95.77999877929688,95.77999877929688,95.77999877929688,0],["1973-09-05",95.44000244140625,95.44000244140625,95.44000244140625,95.44000244140625,0],["1973-09-06",95.61000061035156,95.61000061035156,95.61000061035156,95.61000061035156,0],["1973-09-07",95.27999877929688,95.27999877929688,95.27999877929688,95.27999877929688,0],["1973-09-10",95.47000122070312,95.47000122070312,95.47000122070312,95.47000122070312,0],["1973-09-11",95.7300033569336,95.7300033569336,95.7300033569336,95.7300033569336,0],["1973-09-12",95.69000244140625,95.69000244140625,95.69000244140625,95.69000244140625,0],["1973-09-13",95.77999877929688,95.77999877929688,95.77999877929688,95.77999877929688,0],["1973-09-14",95.70999908447266,95.70999908447266,95.70999908447266,95.70999908447266,0],["1973-09-17",94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,0],["1973-09-18",94.80999755859375,94.80999755859375,94.80999755859375,94.80999755859375,0],["1973-09-19",94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0],["1973-09-20",94.30000305175781,94.30000305175781,94.30000305175781,94.30000305175781,0],["1973-09-21",94.7699966430664,94.7699966430664,94.7699966430664,94.7699966430664,0],["1973-09-24",94.55000305175781,94.55000305175781,94.55000305175781,94.55000305175781,0],["1973-09-25",94.55999755859375,94.55999755859375,94.55999755859375,94.55999755859375,0],["1973-09-26",94.55999755859375,94.55999755859375,94.55999755859375,94.55999755859375,0],["1973-09-27",94.72000122070312,94.72000122070312,94.72000122070312,94.72000122070312,0],["1973-09-28",94.79000091552734,94.79000091552734,94.79000091552734,94.79000091552734,0],["1973-10-01",94.73999786376953,94.73999786376953,94.73999786376953,94.73999786376953,0],["1973-10-02",94.77999877929688,94.77999877929688,94.77999877929688,94.77999877929688,0],["1973-10-03",94.76000213623047,94.76000213623047,94.76000213623047,94.76000213623047,0],["1973-10-04",94.83999633789062,94.83999633789062,94.83999633789062,94.83999633789062,0],["1973-10-05",94.83999633789062,94.83999633789062,94.83999633789062,94.83999633789062,0],["1973-10-09",94.73999786376953,94.73999786376953,94.73999786376953,94.73999786376953,0],["1973-10-10",94.43000030517578,94.43000030517578,94.43000030517578,94.43000030517578,0],["1973-10-11",94.22000122070312,94.22000122070312,94.22000122070312,94.22000122070312,0],["1973-10-12",94.3499984741211,94.3499984741211,94.3499984741211,94.3499984741211,0],["1973-10-15",94.41000366210938,94.41000366210938,94.41000366210938,94.41000366210938,0],["1973-10-16",94.22000122070312,94.22000122070312,94.22000122070312,94.22000122070312,0],["1973-10-17",93.88999938964844,93.88999938964844,93.88999938964844,93.88999938964844,0],["1973-10-18",93.97000122070312,93.97000122070312,93.97000122070312,93.97000122070312,0],["1973-10-19",94.25,94.25,94.25,94.25,0],["1973-10-23",93.77999877929688,93.77999877929688,93.77999877929688,93.77999877929688,0],["1973-10-24",93.88999938964844,93.88999938964844,93.88999938964844,93.88999938964844,0],["1973-10-25",94.01000213623047,94.01000213623047,94.01000213623047,94.01000213623047,0],["1973-10-26",94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,0],["1973-10-29",95.12999725341797,95.12999725341797,95.12999725341797,95.12999725341797,0],["1973-10-30",95.19000244140625,95.19000244140625,95.19000244140625,95.19000244140625,0],["1973-10-31",95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0],["1973-11-01",95.30000305175781,95.30000305175781,95.30000305175781,95.30000305175781,0],["1973-11-02",95.48999786376953,95.48999786376953,95.48999786376953,95.48999786376953,0],["1973-11-05",96.12999725341797,96.12999725341797,96.12999725341797,96.12999725341797,0],["1973-11-07",97.33000183105469,97.33000183105469,97.33000183105469,97.33000183105469,0],["1973-11-08",97.54000091552734,97.54000091552734,97.54000091552734,97.54000091552734,0],["1973-11-09",97.97000122070312,97.97000122070312,97.97000122070312,97.97000122070312,0],["1973-11-12",99.27999877929688,99.27999877929688,99.27999877929688,99.27999877929688,0],["1973-11-13",99.33999633789062,99.33999633789062,99.33999633789062,99.33999633789062,0],["1973-11-14",98.83000183105469,98.83000183105469,98.83000183105469,98.83000183105469,0],["1973-11-15",99.05000305175781,99.05000305175781,99.05000305175781,99.05000305175781,0],["1973-11-16",98.93000030517578,98.93000030517578,98.93000030517578,98.93000030517578,0],["1973-11-19",98.83999633789062,98.83999633789062,98.83999633789062,98.83999633789062,0],["1973-11-20",99.02999877929688,99.02999877929688,99.02999877929688,99.02999877929688,0],["1973-11-21",99.13999938964844,99.13999938964844,99.13999938964844,99.13999938964844,0],["1973-11-23",100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0],["1973-11-26",100.6500015258789,100.6500015258789,100.6500015258789,100.6500015258789,0],["1973-11-27",100.13999938964844,100.13999938964844,100.13999938964844,100.13999938964844,0],["1973-11-28",100.45999908447266,100.45999908447266,100.45999908447266,100.45999908447266,0],["1973-11-29",100.44999694824219,100.44999694824219,100.44999694824219,100.44999694824219,0],["1973-11-30",100.3499984741211,100.3499984741211,100.3499984741211,100.3499984741211,0],["1973-12-03",100.58999633789062,100.58999633789062,100.58999633789062,100.58999633789062,0],["1973-12-04",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1973-12-05",101.0,101.0,101.0,101.0,0],["1973-12-06",100.73999786376953,100.73999786376953,100.73999786376953,100.73999786376953,0],["1973-12-07",101.0199966430664,101.0199966430664,101.0199966430664,101.0199966430664,0],["1973-12-10",101.31999969482422,101.31999969482422,101.31999969482422,101.31999969482422,0],["1973-12-11",101.33999633789062,101.33999633789062,101.33999633789062,101.33999633789062,0],["1973-12-12",101.08000183105469,101.08000183105469,101.08000183105469,101.08000183105469,0],["1973-12-13",101.11000061035156,101.11000061035156,101.11000061035156,101.11000061035156,0],["1973-12-14",101.2699966430664,101.2699966430664,101.2699966430664,101.2699966430664,0],["1973-12-17",101.41999816894531,101.41999816894531,101.41999816894531,101.41999816894531,0],["1973-12-18",101.62000274658203,101.62000274658203,101.62000274658203,101.62000274658203,0],["1973-12-19",101.54000091552734,101.54000091552734,101.54000091552734,101.54000091552734,0],["1973-12-20",101.6500015258789,101.6500015258789,101.6500015258789,101.6500015258789,0],["1973-12-21",101.72000122070312,101.72000122070312,101.72000122070312,101.72000122070312,0],["1973-12-24",101.7699966430664,101.7699966430664,101.7699966430664,101.7699966430664,0],["1973-12-26",102.12999725341797,102.12999725341797,102.12999725341797,102.12999725341797,0],["1973-12-27",102.33999633789062,102.33999633789062,102.33999633789062,102.33999633789062,0],["1973-12-28",102.4000015258789,102.4000015258789,102.4000015258789,102.4000015258789,0],["1973-12-31",102.38999938964844,102.38999938964844,102.38999938964844,102.38999938964844,0],["1974-01-01",103.66000366210938,103.66000366210938,103.66000366210938,103.66000366210938,0],["1974-01-03",104.2300033569336,104.2300033569336,104.2300033569336,104.2300033569336,0],["1974-01-04",104.3499984741211,104.3499984741211,104.3499984741211,104.3499984741211,0],["1974-01-07",107.58999633789062,107.58999633789062,107.58999633789062,107.58999633789062,0],["1974-01-08",107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0],["1974-01-09",106.47000122070312,106.47000122070312,106.47000122070312,106.47000122070312,0],["1974-01-10",105.86000061035156,105.86000061035156,105.86000061035156,105.86000061035156,0],["1974-01-11",106.02999877929688,106.02999877929688,106.02999877929688,106.02999877929688,0],["1974-01-14",106.5999984741211,106.5999984741211,106.5999984741211,106.5999984741211,0],["1974-01-15",107.55999755859375,107.55999755859375,107.55999755859375,107.55999755859375,0],["1974-01-16",107.16000366210938,107.16000366210938,107.16000366210938,107.16000366210938,0],["1974-01-17",107.61000061035156,107.61000061035156,107.61000061035156,107.61000061035156,0],["1974-01-18",107.26000213623047,107.26000213623047,107.26000213623047,107.26000213623047,0],["1974-01-21",109.27999877929688,109.27999877929688,109.27999877929688,109.27999877929688,0],["1974-01-22",109.12999725341797,109.12999725341797,109.12999725341797,109.12999725341797,0],["1974-01-23",109.5,109.5,109.5,109.5,0],["1974-01-24",108.55000305175781,108.55000305175781,108.55000305175781,108.55000305175781,0],["1974-01-25",108.62000274658203,108.62000274658203,108.62000274658203,108.62000274658203,0],["1974-01-28",108.33000183105469,108.33000183105469,108.33000183105469,108.33000183105469,0],["1974-01-29",107.88999938964844,107.88999938964844,107.88999938964844,107.88999938964844,0],["1974-01-30",107.12000274658203,107.12000274658203,107.12000274658203,107.12000274658203,0],["1974-01-31",105.9000015258789,105.9000015258789,105.9000015258789,105.9000015258789,0],["1974-02-01",106.20999908447266,106.20999908447266,106.20999908447266,106.20999908447266,0],["1974-02-04",105.55000305175781,105.55000305175781,105.55000305175781,105.55000305175781,0],["1974-02-05",105.83000183105469,105.83000183105469,105.83000183105469,105.83000183105469,0],["1974-02-06",106.05999755859375,106.05999755859375,106.05999755859375,106.05999755859375,0],["1974-02-07",105.9000015258789,105.9000015258789,105.9000015258789,105.9000015258789,0],["1974-02-08",105.91000366210938,105.91000366210938,105.91000366210938,105.91000366210938,0],["1974-02-11",105.55000305175781,105.55000305175781,105.55000305175781,105.55000305175781,0],["1974-02-13",104.98999786376953,104.98999786376953,104.98999786376953,104.98999786376953,0],["1974-02-14",104.73999786376953,104.73999786376953,104.73999786376953,104.73999786376953,0],["1974-02-15",104.7300033569336,104.7300033569336,104.7300033569336,104.7300033569336,0],["1974-02-19",103.95999908447266,103.95999908447266,103.95999908447266,103.95999908447266,0],["1974-02-20",103.58000183105469,103.58000183105469,103.58000183105469,103.58000183105469,0],["1974-02-21",102.87999725341797,102.87999725341797,102.87999725341797,102.87999725341797,0],["1974-02-22",102.19000244140625,102.19000244140625,102.19000244140625,102.19000244140625,0],["1974-02-25",103.20999908447266,103.20999908447266,103.20999908447266,103.20999908447266,0],["1974-02-26",102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0],["1974-02-27",103.05000305175781,103.05000305175781,103.05000305175781,103.05000305175781,0],["1974-02-28",103.02999877929688,103.02999877929688,103.02999877929688,103.02999877929688,0],["1974-03-01",103.69000244140625,103.69000244140625,103.69000244140625,103.69000244140625,0],["1974-03-04",103.73999786376953,103.73999786376953,103.73999786376953,103.73999786376953,0],["1974-03-05",102.91999816894531,102.91999816894531,102.91999816894531,102.91999816894531,0],["1974-03-06",102.86000061035156,102.86000061035156,102.86000061035156,102.86000061035156,0],["1974-03-07",102.91999816894531,102.91999816894531,102.91999816894531,102.91999816894531,0],["1974-03-08",102.69000244140625,102.69000244140625,102.69000244140625,102.69000244140625,0],["1974-03-11",102.4000015258789,102.4000015258789,102.4000015258789,102.4000015258789,0],["1974-03-12",102.05000305175781,102.05000305175781,102.05000305175781,102.05000305175781,0],["1974-03-13",101.98999786376953,101.98999786376953,101.98999786376953,101.98999786376953,0],["1974-03-14",102.33999633789062,102.33999633789062,102.33999633789062,102.33999633789062,0],["1974-03-15",102.19000244140625,102.19000244140625,102.19000244140625,102.19000244140625,0],["1974-03-18",102.16000366210938,102.16000366210938,102.16000366210938,102.16000366210938,0],["1974-03-19",101.9000015258789,101.9000015258789,101.9000015258789,101.9000015258789,0],["1974-03-20",101.12999725341797,101.12999725341797,101.12999725341797,101.12999725341797,0],["1974-03-21",100.08999633789062,100.08999633789062,100.08999633789062,100.08999633789062,0],["1974-03-22",100.54000091552734,100.54000091552734,100.54000091552734,100.54000091552734,0],["1974-03-25",99.4800033569336,99.4800033569336,99.4800033569336,99.4800033569336,0],["1974-03-26",99.63999938964844,99.63999938964844,99.63999938964844,99.63999938964844,0],["1974-03-27",100.12000274658203,100.12000274658203,100.12000274658203,100.12000274658203,0],["1974-03-28",99.05999755859375,99.05999755859375,99.05999755859375,99.05999755859375,0],["1974-03-29",99.51000213623047,99.51000213623047,99.51000213623047,99.51000213623047,0],["1974-04-01",99.91999816894531,99.91999816894531,99.91999816894531,99.91999816894531,0],["1974-04-02",99.5199966430664,99.5199966430664,99.5199966430664,99.5199966430664,0],["1974-04-03",100.0199966430664,100.0199966430664,100.0199966430664,100.0199966430664,0],["1974-04-04",100.2699966430664,100.2699966430664,100.2699966430664,100.2699966430664,0],["1974-04-05",100.0999984741211,100.0999984741211,100.0999984741211,100.0999984741211,0],["1974-04-08",100.11000061035156,100.11000061035156,100.11000061035156,100.11000061035156,0],["1974-04-09",100.69000244140625,100.69000244140625,100.69000244140625,100.69000244140625,0],["1974-04-10",100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0],["1974-04-11",100.52999877929688,100.52999877929688,100.52999877929688,100.52999877929688,0],["1974-04-12",100.58999633789062,100.58999633789062,100.58999633789062,100.58999633789062,0],["1974-04-15",100.62000274658203,100.62000274658203,100.62000274658203,100.62000274658203,0],["1974-04-16",100.66999816894531,100.66999816894531,100.66999816894531,100.66999816894531,0],["1974-04-17",100.13999938964844,100.13999938964844,100.13999938964844,100.13999938964844,0],["1974-04-18",99.88999938964844,99.88999938964844,99.88999938964844,99.88999938964844,0],["1974-04-19",99.91999816894531,99.91999816894531,99.91999816894531,99.91999816894531,0],["1974-04-22",99.63999938964844,99.63999938964844,99.63999938964844,99.63999938964844,0],["1974-04-23",98.94999694824219,98.94999694824219,98.94999694824219,98.94999694824219,0],["1974-04-24",98.77999877929688,98.77999877929688,98.77999877929688,98.77999877929688,0],["1974-04-25",99.20999908447266,99.20999908447266,99.20999908447266,99.20999908447266,0],["1974-04-26",99.0199966430664,99.0199966430664,99.0199966430664,99.0199966430664,0],["1974-04-29",98.22000122070312,98.22000122070312,98.22000122070312,98.22000122070312,0],["1974-04-30",98.48999786376953,98.48999786376953,98.48999786376953,98.48999786376953,0],["1974-05-01",98.4800033569336,98.4800033569336,98.4800033569336,98.4800033569336,0],["1974-05-02",98.70999908447266,98.70999908447266,98.70999908447266,98.70999908447266,0],["1974-05-03",98.80000305175781,98.80000305175781,98.80000305175781,98.80000305175781,0],["1974-05-06",98.06999969482422,98.06999969482422,98.06999969482422,98.06999969482422,0],["1974-05-07",98.41000366210938,98.41000366210938,98.41000366210938,98.41000366210938,0],["1974-05-08",97.61000061035156,97.61000061035156,97.61000061035156,97.61000061035156,0],["1974-05-09",97.55000305175781,97.55000305175781,97.55000305175781,97.55000305175781,0],["1974-05-10",97.47000122070312,97.47000122070312,97.47000122070312,97.47000122070312,0],["1974-05-13",96.86000061035156,96.86000061035156,96.86000061035156,96.86000061035156,0],["1974-05-14",96.88999938964844,96.88999938964844,96.88999938964844,96.88999938964844,0],["1974-05-15",98.22000122070312,98.22000122070312,98.22000122070312,98.22000122070312,0],["1974-05-16",98.12000274658203,98.12000274658203,98.12000274658203,98.12000274658203,0],["1974-05-17",98.19000244140625,98.19000244140625,98.19000244140625,98.19000244140625,0],["1974-05-20",98.91000366210938,98.91000366210938,98.91000366210938,98.91000366210938,0],["1974-05-21",98.66000366210938,98.66000366210938,98.66000366210938,98.66000366210938,0],["1974-05-22",98.3499984741211,98.3499984741211,98.3499984741211,98.3499984741211,0],["1974-05-23",98.2300033569336,98.2300033569336,98.2300033569336,98.2300033569336,0],["1974-05-24",98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0],["1974-05-28",99.33000183105469,99.33000183105469,99.33000183105469,99.33000183105469,0],["1974-05-29",100.0999984741211,100.0999984741211,100.0999984741211,100.0999984741211,0],["1974-05-30",100.05000305175781,100.05000305175781,100.05000305175781,100.05000305175781,0],["1974-05-31",99.7699966430664,99.7699966430664,99.7699966430664,99.7699966430664,0],["1974-06-03",99.55999755859375,99.55999755859375,99.55999755859375,99.55999755859375,0],["1974-06-04",99.5999984741211,99.5999984741211,99.5999984741211,99.5999984741211,0],["1974-06-05",99.30000305175781,99.30000305175781,99.30000305175781,99.30000305175781,0],["1974-06-06",99.08000183105469,99.08000183105469,99.08000183105469,99.08000183105469,0],["1974-06-07",99.2699966430664,99.2699966430664,99.2699966430664,99.2699966430664,0],["1974-06-10",99.55999755859375,99.55999755859375,99.55999755859375,99.55999755859375,0],["1974-06-11",99.83999633789062,99.83999633789062,99.83999633789062,99.83999633789062,0],["1974-06-12",100.23999786376953,100.23999786376953,100.23999786376953,100.23999786376953,0],["1974-06-13",100.0199966430664,100.0199966430664,100.0199966430664,100.0199966430664,0],["1974-06-14",99.9800033569336,99.9800033569336,99.9800033569336,99.9800033569336,0],["1974-06-17",100.0,100.0,100.0,100.0,0],["1974-06-18",100.16999816894531,100.16999816894531,100.16999816894531,100.16999816894531,0],["1974-06-19",100.19999694824219,100.19999694824219,100.19999694824219,100.19999694824219,0],["1974-06-20",100.2699966430664,100.2699966430664,100.2699966430664,100.2699966430664,0],["1974-06-21",100.51000213623047,100.51000213623047,100.51000213623047,100.51000213623047,0],["1974-06-24",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1974-06-25",100.63999938964844,100.63999938964844,100.63999938964844,100.63999938964844,0],["1974-06-26",100.58999633789062,100.58999633789062,100.58999633789062,100.58999633789062,0],["1974-06-27",100.25,100.25,100.25,100.25,0],["1974-06-28",100.16000366210938,100.16000366210938,100.16000366210938,100.16000366210938,0],["1974-07-01",100.43000030517578,100.43000030517578,100.43000030517578,100.43000030517578,0],["1974-07-02",100.11000061035156,100.11000061035156,100.11000061035156,100.11000061035156,0],["1974-07-03",99.98999786376953,99.98999786376953,99.98999786376953,99.98999786376953,0],["1974-07-05",100.23999786376953,100.23999786376953,100.23999786376953,100.23999786376953,0],["1974-07-08",100.30999755859375,100.30999755859375,100.30999755859375,100.30999755859375,0],["1974-07-09",100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0],["1974-07-10",100.55000305175781,100.55000305175781,100.55000305175781,100.55000305175781,0],["1974-07-11",100.68000030517578,100.68000030517578,100.68000030517578,100.68000030517578,0],["1974-07-12",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["1974-07-15",100.1500015258789,100.1500015258789,100.1500015258789,100.1500015258789,0],["1974-07-16",100.16999816894531,100.16999816894531,100.16999816894531,100.16999816894531,0],["1974-07-17",100.06999969482422,100.06999969482422,100.06999969482422,100.06999969482422,0],["1974-07-18",100.08000183105469,100.08000183105469,100.08000183105469,100.08000183105469,0],["1974-07-19",100.19999694824219,100.19999694824219,100.19999694824219,100.19999694824219,0],["1974-07-22",100.06999969482422,100.06999969482422,100.06999969482422,100.06999969482422,0],["1974-07-23",99.86000061035156,99.86000061035156,99.86000061035156,99.86000061035156,0],["1974-07-24",98.95999908447266,98.95999908447266,98.95999908447266,98.95999908447266,0],["1974-07-25",99.86000061035156,99.86000061035156,99.86000061035156,99.86000061035156,0],["1974-07-26",100.12000274658203,100.12000274658203,100.12000274658203,100.12000274658203,0],["1974-07-29",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["1974-07-30",100.68000030517578,100.68000030517578,100.68000030517578,100.68000030517578,0],["1974-07-31",100.54000091552734,100.54000091552734,100.54000091552734,100.54000091552734,0],["1974-08-01",100.62000274658203,100.62000274658203,100.62000274658203,100.62000274658203,0],["1974-08-02",100.62999725341797,100.62999725341797,100.62999725341797,100.62999725341797,0],["1974-08-05",100.62999725341797,100.62999725341797,100.62999725341797,100.62999725341797,0],["1974-08-06",100.76000213623047,100.76000213623047,100.76000213623047,100.76000213623047,0],["1974-08-07",101.06999969482422,101.06999969482422,101.06999969482422,101.06999969482422,0],["1974-08-08",101.58999633789062,101.58999633789062,101.58999633789062,101.58999633789062,0],["1974-08-09",101.33000183105469,101.33000183105469,101.33000183105469,101.33000183105469,0],["1974-08-12",101.52999877929688,101.52999877929688,101.52999877929688,101.52999877929688,0],["1974-08-13",101.97000122070312,101.97000122070312,101.97000122070312,101.97000122070312,0],["1974-08-14",101.81999969482422,101.81999969482422,101.81999969482422,101.81999969482422,0],["1974-08-15",102.04000091552734,102.04000091552734,102.04000091552734,102.04000091552734,0],["1974-08-16",102.31999969482422,102.31999969482422,102.31999969482422,102.31999969482422,0],["1974-08-19",102.79000091552734,102.79000091552734,102.79000091552734,102.79000091552734,0],["1974-08-20",102.66000366210938,102.66000366210938,102.66000366210938,102.66000366210938,0],["1974-08-21",102.6500015258789,102.6500015258789,102.6500015258789,102.6500015258789,0],["1974-08-22",102.87000274658203,102.87000274658203,102.87000274658203,102.87000274658203,0],["1974-08-23",102.7300033569336,102.7300033569336,102.7300033569336,102.7300033569336,0],["1974-08-26",102.58000183105469,102.58000183105469,102.58000183105469,102.58000183105469,0],["1974-08-27",103.12000274658203,103.12000274658203,103.12000274658203,103.12000274658203,0],["1974-08-28",103.04000091552734,103.04000091552734,103.04000091552734,103.04000091552734,0],["1974-08-29",103.13999938964844,103.13999938964844,103.13999938964844,103.13999938964844,0],["1974-08-30",103.18000030517578,103.18000030517578,103.18000030517578,103.18000030517578,0],["1974-09-03",103.16000366210938,103.16000366210938,103.16000366210938,103.16000366210938,0],["1974-09-04",103.12000274658203,103.12000274658203,103.12000274658203,103.12000274658203,0],["1974-09-05",103.44000244140625,103.44000244140625,103.44000244140625,103.44000244140625,0],["1974-09-06",103.37999725341797,103.37999725341797,103.37999725341797,103.37999725341797,0],["1974-09-09",103.37000274658203,103.37000274658203,103.37000274658203,103.37000274658203,0],["1974-09-10",103.11000061035156,103.11000061035156,103.11000061035156,103.11000061035156,0],["1974-09-11",103.2699966430664,103.2699966430664,103.2699966430664,103.2699966430664,0],["1974-09-12",103.19999694824219,103.19999694824219,103.19999694824219,103.19999694824219,0],["1974-09-13",103.0999984741211,103.0999984741211,103.0999984741211,103.0999984741211,0],["1974-09-16",103.06999969482422,103.06999969482422,103.06999969482422,103.06999969482422,0],["1974-09-17",102.6500015258789,102.6500015258789,102.6500015258789,102.6500015258789,0],["1974-09-18",102.54000091552734,102.54000091552734,102.54000091552734,102.54000091552734,0],["1974-09-19",102.75,102.75,102.75,102.75,0],["1974-09-20",102.76000213623047,102.76000213623047,102.76000213623047,102.76000213623047,0],["1974-09-23",102.55000305175781,102.55000305175781,102.55000305175781,102.55000305175781,0],["1974-09-24",102.55000305175781,102.55000305175781,102.55000305175781,102.55000305175781,0],["1974-09-25",102.66999816894531,102.66999816894531,102.66999816894531,102.66999816894531,0],["1974-09-26",102.62000274658203,102.62000274658203,102.62000274658203,102.62000274658203,0],["1974-09-27",102.45999908447266,102.45999908447266,102.45999908447266,102.45999908447266,0],["1974-09-30",102.4800033569336,102.4800033569336,102.4800033569336,102.4800033569336,0],["1974-10-01",102.19999694824219,102.19999694824219,102.19999694824219,102.19999694824219,0],["1974-10-02",102.3499984741211,102.3499984741211,102.3499984741211,102.3499984741211,0],["1974-10-03",102.25,102.25,102.25,102.25,0],["1974-10-04",101.94000244140625,101.94000244140625,101.94000244140625,101.94000244140625,0],["1974-10-07",101.91999816894531,101.91999816894531,101.91999816894531,101.91999816894531,0],["1974-10-08",102.0,102.0,102.0,102.0,0],["1974-10-09",101.2699966430664,101.2699966430664,101.2699966430664,101.2699966430664,0],["1974-10-10",101.75,101.75,101.75,101.75,0],["1974-10-11",101.91000366210938,101.91000366210938,101.91000366210938,101.91000366210938,0],["1974-10-15",101.7300033569336,101.7300033569336,101.7300033569336,101.7300033569336,0],["1974-10-16",101.48999786376953,101.48999786376953,101.48999786376953,101.48999786376953,0],["1974-10-17",101.44999694824219,101.44999694824219,101.44999694824219,101.44999694824219,0],["1974-10-18",101.41999816894531,101.41999816894531,101.41999816894531,101.41999816894531,0],["1974-10-21",101.6500015258789,101.6500015258789,101.6500015258789,101.6500015258789,0],["1974-10-22",101.55000305175781,101.55000305175781,101.55000305175781,101.55000305175781,0],["1974-10-23",101.16999816894531,101.16999816894531,101.16999816894531,101.16999816894531,0],["1974-10-24",101.16999816894531,101.16999816894531,101.16999816894531,101.16999816894531,0],["1974-10-25",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1974-10-28",101.26000213623047,101.26000213623047,101.26000213623047,101.26000213623047,0],["1974-10-29",101.18000030517578,101.18000030517578,101.18000030517578,101.18000030517578,0],["1974-10-30",101.29000091552734,101.29000091552734,101.29000091552734,101.29000091552734,0],["1974-10-31",101.26000213623047,101.26000213623047,101.26000213623047,101.26000213623047,0],["1974-11-01",101.08000183105469,101.08000183105469,101.08000183105469,101.08000183105469,0],["1974-11-04",100.8499984741211,100.8499984741211,100.8499984741211,100.8499984741211,0],["1974-11-06",100.70999908447266,100.70999908447266,100.70999908447266,100.70999908447266,0],["1974-11-07",100.48999786376953,100.48999786376953,100.48999786376953,100.48999786376953,0],["1974-11-08",100.88999938964844,100.88999938964844,100.88999938964844,100.88999938964844,0],["1974-11-12",101.38999938964844,101.38999938964844,101.38999938964844,101.38999938964844,0],["1974-11-13",101.2300033569336,101.2300033569336,101.2300033569336,101.2300033569336,0],["1974-11-14",100.4800033569336,100.4800033569336,100.4800033569336,100.4800033569336,0],["1974-11-15",100.37999725341797,100.37999725341797,100.37999725341797,100.37999725341797,0],["1974-11-18",99.13999938964844,99.13999938964844,99.13999938964844,99.13999938964844,0],["1974-11-19",99.83999633789062,99.83999633789062,99.83999633789062,99.83999633789062,0],["1974-11-20",100.33000183105469,100.33000183105469,100.33000183105469,100.33000183105469,0],["1974-11-21",100.69000244140625,100.69000244140625,100.69000244140625,100.69000244140625,0],["1974-11-22",100.01000213623047,100.01000213623047,100.01000213623047,100.01000213623047,0],["1974-11-25",99.58000183105469,99.58000183105469,99.58000183105469,99.58000183105469,0],["1974-11-26",99.37999725341797,99.37999725341797,99.37999725341797,99.37999725341797,0],["1974-11-27",99.41999816894531,99.41999816894531,99.41999816894531,99.41999816894531,0],["1974-11-29",99.56999969482422,99.56999969482422,99.56999969482422,99.56999969482422,0],["1974-12-02",99.98999786376953,99.98999786376953,99.98999786376953,99.98999786376953,0],["1974-12-03",99.91999816894531,99.91999816894531,99.91999816894531,99.91999816894531,0],["1974-12-04",99.48999786376953,99.48999786376953,99.48999786376953,99.48999786376953,0],["1974-12-05",99.33999633789062,99.33999633789062,99.33999633789062,99.33999633789062,0],["1974-12-06",99.47000122070312,99.47000122070312,99.47000122070312,99.47000122070312,0],["1974-12-09",98.98999786376953,98.98999786376953,98.98999786376953,98.98999786376953,0],["1974-12-10",98.9800033569336,98.9800033569336,98.9800033569336,98.9800033569336,0],["1974-12-11",98.88999938964844,98.88999938964844,98.88999938964844,98.88999938964844,0],["1974-12-12",98.69000244140625,98.69000244140625,98.69000244140625,98.69000244140625,0],["1974-12-13",98.88999938964844,98.88999938964844,98.88999938964844,98.88999938964844,0],["1974-12-16",98.55000305175781,98.55000305175781,98.55000305175781,98.55000305175781,0],["1974-12-17",97.93000030517578,97.93000030517578,97.93000030517578,97.93000030517578,0],["1974-12-18",98.08999633789062,98.08999633789062,98.08999633789062,98.08999633789062,0],["1974-12-19",98.51000213623047,98.51000213623047,98.51000213623047,98.51000213623047,0],["1974-12-20",98.29000091552734,98.29000091552734,98.29000091552734,98.29000091552734,0],["1974-12-23",98.25,98.25,98.25,98.25,0],["1974-12-24",98.0,98.0,98.0,98.0,0],["1974-12-26",98.01000213623047,98.01000213623047,98.01000213623047,98.01000213623047,0],["1974-12-27",97.62999725341797,97.62999725341797,97.62999725341797,97.62999725341797,0],["1974-12-30",97.29000091552734,97.29000091552734,97.29000091552734,97.29000091552734,0],["1975-01-02",97.70999908447266,97.70999908447266,97.70999908447266,97.70999908447266,0],["1975-01-03",97.16999816894531,97.16999816894531,97.16999816894531,97.16999816894531,0],["1975-01-06",96.62000274658203,96.62000274658203,96.62000274658203,96.62000274658203,0],["1975-01-07",96.63999938964844,96.63999938964844,96.63999938964844,96.63999938964844,0],["1975-01-08",97.13999938964844,97.13999938964844,97.13999938964844,97.13999938964844,0],["1975-01-09",96.94000244140625,96.94000244140625,96.94000244140625,96.94000244140625,0],["1975-01-10",96.86000061035156,96.86000061035156,96.86000061035156,96.86000061035156,0],["1975-01-13",96.9800033569336,96.9800033569336,96.9800033569336,96.9800033569336,0],["1975-01-14",97.38999938964844,97.38999938964844,97.38999938964844,97.38999938964844,0],["1975-01-15",97.11000061035156,97.11000061035156,97.11000061035156,97.11000061035156,0],["1975-01-16",96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0],["1975-01-17",96.81999969482422,96.81999969482422,96.81999969482422,96.81999969482422,0],["1975-01-20",96.37000274658203,96.37000274658203,96.37000274658203,96.37000274658203,0],["1975-01-21",96.1500015258789,96.1500015258789,96.1500015258789,96.1500015258789,0],["1975-01-22",96.16000366210938,96.16000366210938,96.16000366210938,96.16000366210938,0],["1975-01-23",95.47000122070312,95.47000122070312,95.47000122070312,95.47000122070312,0],["1975-01-24",95.06999969482422,95.06999969482422,95.06999969482422,95.06999969482422,0],["1975-01-27",94.43000030517578,94.43000030517578,94.43000030517578,94.43000030517578,0],["1975-01-28",94.94999694824219,94.94999694824219,94.94999694824219,94.94999694824219,0],["1975-01-29",95.75,95.75,95.75,95.75,0],["1975-01-30",95.58999633789062,95.58999633789062,95.58999633789062,95.58999633789062,0],["1975-01-31",95.61000061035156,95.61000061035156,95.61000061035156,95.61000061035156,0],["1975-02-03",95.87999725341797,95.87999725341797,95.87999725341797,95.87999725341797,0],["1975-02-04",96.37000274658203,96.37000274658203,96.37000274658203,96.37000274658203,0],["1975-02-05",96.41000366210938,96.41000366210938,96.41000366210938,96.41000366210938,0],["1975-02-06",96.16000366210938,96.16000366210938,96.16000366210938,96.16000366210938,0],["1975-02-07",95.9800033569336,95.9800033569336,95.9800033569336,95.9800033569336,0],["1975-02-10",95.4000015258789,95.4000015258789,95.4000015258789,95.4000015258789,0],["1975-02-11",95.48999786376953,95.48999786376953,95.48999786376953,95.48999786376953,0],["1975-02-13",94.95999908447266,94.95999908447266,94.95999908447266,94.95999908447266,0],["1975-02-14",94.9800033569336,94.9800033569336,94.9800033569336,94.9800033569336,0],["1975-02-18",94.7699966430664,94.7699966430664,94.7699966430664,94.7699966430664,0],["1975-02-19",94.76000213623047,94.76000213623047,94.76000213623047,94.76000213623047,0],["1975-02-20",94.37000274658203,94.37000274658203,94.37000274658203,94.37000274658203,0],["1975-02-21",94.22000122070312,94.22000122070312,94.22000122070312,94.22000122070312,0],["1975-02-24",93.55999755859375,93.55999755859375,93.55999755859375,93.55999755859375,0],["1975-02-25",93.70999908447266,93.70999908447266,93.70999908447266,93.70999908447266,0],["1975-02-26",93.20999908447266,93.20999908447266,93.20999908447266,93.20999908447266,0],["1975-02-27",92.93000030517578,92.93000030517578,92.93000030517578,92.93000030517578,0],["1975-02-28",93.0,93.0,93.0,93.0,0],["1975-03-03",92.81999969482422,92.81999969482422,92.81999969482422,92.81999969482422,0],["1975-03-04",93.19999694824219,93.19999694824219,93.19999694824219,93.19999694824219,0],["1975-03-05",93.16999816894531,93.16999816894531,93.16999816894531,93.16999816894531,0],["1975-03-06",93.4000015258789,93.4000015258789,93.4000015258789,93.4000015258789,0],["1975-03-07",94.08999633789062,94.08999633789062,94.08999633789062,94.08999633789062,0],["1975-03-10",94.18000030517578,94.18000030517578,94.18000030517578,94.18000030517578,0],["1975-03-11",93.69999694824219,93.69999694824219,93.69999694824219,93.69999694824219,0],["1975-03-12",94.18000030517578,94.18000030517578,94.18000030517578,94.18000030517578,0],["1975-03-13",94.19000244140625,94.19000244140625,94.19000244140625,94.19000244140625,0],["1975-03-14",93.98999786376953,93.98999786376953,93.98999786376953,93.98999786376953,0],["1975-03-17",93.86000061035156,93.86000061035156,93.86000061035156,93.86000061035156,0],["1975-03-18",93.5999984741211,93.5999984741211,93.5999984741211,93.5999984741211,0],["1975-03-19",93.44000244140625,93.44000244140625,93.44000244140625,93.44000244140625,0],["1975-03-20",93.66999816894531,93.66999816894531,93.66999816894531,93.66999816894531,0],["1975-03-21",93.86000061035156,93.86000061035156,93.86000061035156,93.86000061035156,0],["1975-03-24",94.08999633789062,94.08999633789062,94.08999633789062,94.08999633789062,0],["1975-03-25",94.29000091552734,94.29000091552734,94.29000091552734,94.29000091552734,0],["1975-03-26",94.48999786376953,94.48999786376953,94.48999786376953,94.48999786376953,0],["1975-03-27",94.87000274658203,94.87000274658203,94.87000274658203,94.87000274658203,0],["1975-03-31",94.81999969482422,94.81999969482422,94.81999969482422,94.81999969482422,0],["1975-04-01",94.44999694824219,94.44999694824219,94.44999694824219,94.44999694824219,0],["1975-04-02",94.54000091552734,94.54000091552734,94.54000091552734,94.54000091552734,0],["1975-04-03",94.77999877929688,94.77999877929688,94.77999877929688,94.77999877929688,0],["1975-04-04",95.36000061035156,95.36000061035156,95.36000061035156,95.36000061035156,0],["1975-04-07",95.36000061035156,95.36000061035156,95.36000061035156,95.36000061035156,0],["1975-04-08",95.13999938964844,95.13999938964844,95.13999938964844,95.13999938964844,0],["1975-04-09",95.5,95.5,95.5,95.5,0],["1975-04-10",95.79000091552734,95.79000091552734,95.79000091552734,95.79000091552734,0],["1975-04-11",95.62999725341797,95.62999725341797,95.62999725341797,95.62999725341797,0],["1975-04-14",95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0],["1975-04-15",95.56999969482422,95.56999969482422,95.56999969482422,95.56999969482422,0],["1975-04-16",95.56999969482422,95.56999969482422,95.56999969482422,95.56999969482422,0],["1975-04-17",95.55000305175781,95.55000305175781,95.55000305175781,95.55000305175781,0],["1975-04-18",95.54000091552734,95.54000091552734,95.54000091552734,95.54000091552734,0],["1975-04-21",95.69000244140625,95.69000244140625,95.69000244140625,95.69000244140625,0],["1975-04-22",95.61000061035156,95.61000061035156,95.61000061035156,95.61000061035156,0],["1975-04-23",95.2300033569336,95.2300033569336,95.2300033569336,95.2300033569336,0],["1975-04-24",95.2300033569336,95.2300033569336,95.2300033569336,95.2300033569336,0],["1975-04-25",95.62000274658203,95.62000274658203,95.62000274658203,95.62000274658203,0],["1975-04-28",95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0],["1975-04-29",95.41000366210938,95.41000366210938,95.41000366210938,95.41000366210938,0],["1975-04-30",95.38999938964844,95.38999938964844,95.38999938964844,95.38999938964844,0],["1975-05-01",95.36000061035156,95.36000061035156,95.36000061035156,95.36000061035156,0],["1975-05-02",95.44000244140625,95.44000244140625,95.44000244140625,95.44000244140625,0],["1975-05-05",95.25,95.25,95.25,95.25,0],["1975-05-06",95.23999786376953,95.23999786376953,95.23999786376953,95.23999786376953,0],["1975-05-07",94.93000030517578,94.93000030517578,94.93000030517578,94.93000030517578,0],["1975-05-08",94.61000061035156,94.61000061035156,94.61000061035156,94.61000061035156,0],["1975-05-09",94.93000030517578,94.93000030517578,94.93000030517578,94.93000030517578,0],["1975-05-12",95.0999984741211,95.0999984741211,95.0999984741211,95.0999984741211,0],["1975-05-13",94.56999969482422,94.56999969482422,94.56999969482422,94.56999969482422,0],["1975-05-14",94.58999633789062,94.58999633789062,94.58999633789062,94.58999633789062,0],["1975-05-15",95.25,95.25,95.25,95.25,0],["1975-05-16",95.12000274658203,95.12000274658203,95.12000274658203,95.12000274658203,0],["1975-05-19",94.91999816894531,94.91999816894531,94.91999816894531,94.91999816894531,0],["1975-05-20",94.93000030517578,94.93000030517578,94.93000030517578,94.93000030517578,0],["1975-05-21",94.45999908447266,94.45999908447266,94.45999908447266,94.45999908447266,0],["1975-05-22",94.30999755859375,94.30999755859375,94.30999755859375,94.30999755859375,0],["1975-05-23",94.23999786376953,94.23999786376953,94.23999786376953,94.23999786376953,0],["1975-05-27",94.23999786376953,94.23999786376953,94.23999786376953,94.23999786376953,0],["1975-05-28",94.38999938964844,94.38999938964844,94.38999938964844,94.38999938964844,0],["1975-05-29",94.4800033569336,94.4800033569336,94.4800033569336,94.4800033569336,0],["1975-05-30",94.62999725341797,94.62999725341797,94.62999725341797,94.62999725341797,0],["1975-06-02",94.52999877929688,94.52999877929688,94.52999877929688,94.52999877929688,0],["1975-06-03",94.36000061035156,94.36000061035156,94.36000061035156,94.36000061035156,0],["1975-06-04",94.47000122070312,94.47000122070312,94.47000122070312,94.47000122070312,0],["1975-06-05",94.47000122070312,94.47000122070312,94.47000122070312,94.47000122070312,0],["1975-06-06",94.55999755859375,94.55999755859375,94.55999755859375,94.55999755859375,0],["1975-06-09",94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,0],["1975-06-10",94.55999755859375,94.55999755859375,94.55999755859375,94.55999755859375,0],["1975-06-11",94.5199966430664,94.5199966430664,94.5199966430664,94.5199966430664,0],["1975-06-12",94.54000091552734,94.54000091552734,94.54000091552734,94.54000091552734,0],["1975-06-13",94.58999633789062,94.58999633789062,94.58999633789062,94.58999633789062,0],["1975-06-16",94.58000183105469,94.58000183105469,94.58000183105469,94.58000183105469,0],["1975-06-17",94.58000183105469,94.58000183105469,94.58000183105469,94.58000183105469,0],["1975-06-18",94.7300033569336,94.7300033569336,94.7300033569336,94.7300033569336,0],["1975-06-19",94.83000183105469,94.83000183105469,94.83000183105469,94.83000183105469,0],["1975-06-20",94.81999969482422,94.81999969482422,94.81999969482422,94.81999969482422,0],["1975-06-23",95.01000213623047,95.01000213623047,95.01000213623047,95.01000213623047,0],["1975-06-24",95.08000183105469,95.08000183105469,95.08000183105469,95.08000183105469,0],["1975-06-25",95.16000366210938,95.16000366210938,95.16000366210938,95.16000366210938,0],["1975-06-26",95.23999786376953,95.23999786376953,95.23999786376953,95.23999786376953,0],["1975-06-27",95.58000183105469,95.58000183105469,95.58000183105469,95.58000183105469,0],["1975-06-30",95.86000061035156,95.86000061035156,95.86000061035156,95.86000061035156,0],["1975-07-01",96.06999969482422,96.06999969482422,96.06999969482422,96.06999969482422,0],["1975-07-02",96.66000366210938,96.66000366210938,96.66000366210938,96.66000366210938,0],["1975-07-03",96.7300033569336,96.7300033569336,96.7300033569336,96.7300033569336,0],["1975-07-07",97.19999694824219,97.19999694824219,97.19999694824219,97.19999694824219,0],["1975-07-08",97.02999877929688,97.02999877929688,97.02999877929688,97.02999877929688,0],["1975-07-09",96.91000366210938,96.91000366210938,96.91000366210938,96.91000366210938,0],["1975-07-10",97.45999908447266,97.45999908447266,97.45999908447266,97.45999908447266,0],["1975-07-11",97.73999786376953,97.73999786376953,97.73999786376953,97.73999786376953,0],["1975-07-14",97.98999786376953,97.98999786376953,97.98999786376953,97.98999786376953,0],["1975-07-15",98.2300033569336,98.2300033569336,98.2300033569336,98.2300033569336,0],["1975-07-16",98.5999984741211,98.5999984741211,98.5999984741211,98.5999984741211,0],["1975-07-17",99.0199966430664,99.0199966430664,99.0199966430664,99.0199966430664,0],["1975-07-18",99.33999633789062,99.33999633789062,99.33999633789062,99.33999633789062,0],["1975-07-21",99.62999725341797,99.62999725341797,99.62999725341797,99.62999725341797,0],["1975-07-22",99.70999908447266,99.70999908447266,99.70999908447266,99.70999908447266,0],["1975-07-23",100.20999908447266,100.20999908447266,100.20999908447266,100.20999908447266,0],["1975-07-24",100.26000213623047,100.26000213623047,100.26000213623047,100.26000213623047,0],["1975-07-25",100.06999969482422,100.06999969482422,100.06999969482422,100.06999969482422,0],["1975-07-28",100.69000244140625,100.69000244140625,100.69000244140625,100.69000244140625,0],["1975-07-29",100.87999725341797,100.87999725341797,100.87999725341797,100.87999725341797,0],["1975-07-30",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1975-07-31",101.25,101.25,101.25,101.25,0],["1975-08-01",101.30000305175781,101.30000305175781,101.30000305175781,101.30000305175781,0],["1975-08-04",101.20999908447266,101.20999908447266,101.20999908447266,101.20999908447266,0],["1975-08-05",100.91999816894531,100.91999816894531,100.91999816894531,100.91999816894531,0],["1975-08-06",101.37999725341797,101.37999725341797,101.37999725341797,101.37999725341797,0],["1975-08-07",101.8499984741211,101.8499984741211,101.8499984741211,101.8499984741211,0],["1975-08-08",101.75,101.75,101.75,101.75,0],["1975-08-11",101.91000366210938,101.91000366210938,101.91000366210938,101.91000366210938,0],["1975-08-12",101.9800033569336,101.9800033569336,101.9800033569336,101.9800033569336,0],["1975-08-13",101.83999633789062,101.83999633789062,101.83999633789062,101.83999633789062,0],["1975-08-14",101.62999725341797,101.62999725341797,101.62999725341797,101.62999725341797,0],["1975-08-15",101.68000030517578,101.68000030517578,101.68000030517578,101.68000030517578,0],["1975-08-18",101.56999969482422,101.56999969482422,101.56999969482422,101.56999969482422,0],["1975-08-19",101.20999908447266,101.20999908447266,101.20999908447266,101.20999908447266,0],["1975-08-20",101.31999969482422,101.31999969482422,101.31999969482422,101.31999969482422,0],["1975-08-21",101.38999938964844,101.38999938964844,101.38999938964844,101.38999938964844,0],["1975-08-22",101.62000274658203,101.62000274658203,101.62000274658203,101.62000274658203,0],["1975-08-25",101.76000213623047,101.76000213623047,101.76000213623047,101.76000213623047,0],["1975-08-26",101.6500015258789,101.6500015258789,101.6500015258789,101.6500015258789,0],["1975-08-27",101.68000030517578,101.68000030517578,101.68000030517578,101.68000030517578,0],["1975-08-28",101.76000213623047,101.76000213623047,101.76000213623047,101.76000213623047,0],["1975-08-29",101.79000091552734,101.79000091552734,101.79000091552734,101.79000091552734,0],["1975-09-02",101.88999938964844,101.88999938964844,101.88999938964844,101.88999938964844,0],["1975-09-03",101.69000244140625,101.69000244140625,101.69000244140625,101.69000244140625,0],["1975-09-04",101.87000274658203,101.87000274658203,101.87000274658203,101.87000274658203,0],["1975-09-05",101.91000366210938,101.91000366210938,101.91000366210938,101.91000366210938,0],["1975-09-08",101.83999633789062,101.83999633789062,101.83999633789062,101.83999633789062,0],["1975-09-09",101.8499984741211,101.8499984741211,101.8499984741211,101.8499984741211,0],["1975-09-10",101.97000122070312,101.97000122070312,101.97000122070312,101.97000122070312,0],["1975-09-11",102.08999633789062,102.08999633789062,102.08999633789062,102.08999633789062,0],["1975-09-12",102.22000122070312,102.22000122070312,102.22000122070312,102.22000122070312,0],["1975-09-15",102.30000305175781,102.30000305175781,102.30000305175781,102.30000305175781,0],["1975-09-16",102.81999969482422,102.81999969482422,102.81999969482422,102.81999969482422,0],["1975-09-17",103.23999786376953,103.23999786376953,103.23999786376953,103.23999786376953,0],["1975-09-18",103.5199966430664,103.5199966430664,103.5199966430664,103.5199966430664,0],["1975-09-19",103.6500015258789,103.6500015258789,103.6500015258789,103.6500015258789,0],["1975-09-22",104.31999969482422,104.31999969482422,104.31999969482422,104.31999969482422,0],["1975-09-23",104.80999755859375,104.80999755859375,104.80999755859375,104.80999755859375,0],["1975-09-24",104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0],["1975-09-25",104.19000244140625,104.19000244140625,104.19000244140625,104.19000244140625,0],["1975-09-26",104.4800033569336,104.4800033569336,104.4800033569336,104.4800033569336,0],["1975-09-29",104.7699966430664,104.7699966430664,104.7699966430664,104.7699966430664,0],["1975-09-30",104.23999786376953,104.23999786376953,104.23999786376953,104.23999786376953,0],["1975-10-01",103.45999908447266,103.45999908447266,103.45999908447266,103.45999908447266,0],["1975-10-02",103.5199966430664,103.5199966430664,103.5199966430664,103.5199966430664,0],["1975-10-03",103.94999694824219,103.94999694824219,103.94999694824219,103.94999694824219,0],["1975-10-06",103.48999786376953,103.48999786376953,103.48999786376953,103.48999786376953,0],["1975-10-07",103.27999877929688,103.27999877929688,103.27999877929688,103.27999877929688,0],["1975-10-08",103.37999725341797,103.37999725341797,103.37999725341797,103.37999725341797,0],["1975-10-09",103.12999725341797,103.12999725341797,103.12999725341797,103.12999725341797,0],["1975-10-10",102.47000122070312,102.47000122070312,102.47000122070312,102.47000122070312,0],["1975-10-14",103.01000213623047,103.01000213623047,103.01000213623047,103.01000213623047,0],["1975-10-15",102.44000244140625,102.44000244140625,102.44000244140625,102.44000244140625,0],["1975-10-16",102.19000244140625,102.19000244140625,102.19000244140625,102.19000244140625,0],["1975-10-17",102.25,102.25,102.25,102.25,0],["1975-10-20",102.2300033569336,102.2300033569336,102.2300033569336,102.2300033569336,0],["1975-10-21",102.05000305175781,102.05000305175781,102.05000305175781,102.05000305175781,0],["1975-10-22",101.75,101.75,101.75,101.75,0],["1975-10-23",101.88999938964844,101.88999938964844,101.88999938964844,101.88999938964844,0],["1975-10-24",101.83999633789062,101.83999633789062,101.83999633789062,101.83999633789062,0],["1975-10-27",102.0199966430664,102.0199966430664,102.0199966430664,102.0199966430664,0],["1975-10-28",102.0999984741211,102.0999984741211,102.0999984741211,102.0999984741211,0],["1975-10-29",102.0199966430664,102.0199966430664,102.0199966430664,102.0199966430664,0],["1975-10-30",101.80999755859375,101.80999755859375,101.80999755859375,101.80999755859375,0],["1975-10-31",101.61000061035156,101.61000061035156,101.61000061035156,101.61000061035156,0],["1975-11-03",101.58999633789062,101.58999633789062,101.58999633789062,101.58999633789062,0],["1975-11-05",102.06999969482422,102.06999969482422,102.06999969482422,102.06999969482422,0],["1975-11-06",101.83000183105469,101.83000183105469,101.83000183105469,101.83000183105469,0],["1975-11-07",101.94000244140625,101.94000244140625,101.94000244140625,101.94000244140625,0],["1975-11-10",101.91999816894531,101.91999816894531,101.91999816894531,101.91999816894531,0],["1975-11-12",101.98999786376953,101.98999786376953,101.98999786376953,101.98999786376953,0],["1975-11-13",102.30000305175781,102.30000305175781,102.30000305175781,102.30000305175781,0],["1975-11-14",102.70999908447266,102.70999908447266,102.70999908447266,102.70999908447266,0],["1975-11-17",103.30999755859375,103.30999755859375,103.30999755859375,103.30999755859375,0],["1975-11-18",103.08000183105469,103.08000183105469,103.08000183105469,103.08000183105469,0],["1975-11-19",102.93000030517578,102.93000030517578,102.93000030517578,102.93000030517578,0],["1975-11-20",102.63999938964844,102.63999938964844,102.63999938964844,102.63999938964844,0],["1975-11-21",102.94000244140625,102.94000244140625,102.94000244140625,102.94000244140625,0],["1975-11-24",102.94999694824219,102.94999694824219,102.94999694824219,102.94999694824219,0],["1975-11-25",102.94000244140625,102.94000244140625,102.94000244140625,102.94000244140625,0],["1975-11-26",103.2300033569336,103.2300033569336,103.2300033569336,103.2300033569336,0],["1975-11-28",103.52999877929688,103.52999877929688,103.52999877929688,103.52999877929688,0],["1975-12-01",103.37000274658203,103.37000274658203,103.37000274658203,103.37000274658203,0],["1975-12-02",103.38999938964844,103.38999938964844,103.38999938964844,103.38999938964844,0],["1975-12-03",103.36000061035156,103.36000061035156,103.36000061035156,103.36000061035156,0],["1975-12-04",103.16999816894531,103.16999816894531,103.16999816894531,103.16999816894531,0],["1975-12-05",103.55000305175781,103.55000305175781,103.55000305175781,103.55000305175781,0],["1975-12-08",103.4800033569336,103.4800033569336,103.4800033569336,103.4800033569336,0],["1975-12-09",103.62999725341797,103.62999725341797,103.62999725341797,103.62999725341797,0],["1975-12-10",103.5999984741211,103.5999984741211,103.5999984741211,103.5999984741211,0],["1975-12-11",103.6500015258789,103.6500015258789,103.6500015258789,103.6500015258789,0],["1975-12-12",103.75,103.75,103.75,103.75,0],["1975-12-15",103.91999816894531,103.91999816894531,103.91999816894531,103.91999816894531,0],["1975-12-16",103.80000305175781,103.80000305175781,103.80000305175781,103.80000305175781,0],["1975-12-17",103.61000061035156,103.61000061035156,103.61000061035156,103.61000061035156,0],["1975-12-18",103.54000091552734,103.54000091552734,103.54000091552734,103.54000091552734,0],["1975-12-19",103.47000122070312,103.47000122070312,103.47000122070312,103.47000122070312,0],["1975-12-22",103.41999816894531,103.41999816894531,103.41999816894531,103.41999816894531,0],["1975-12-23",103.31999969482422,103.31999969482422,103.31999969482422,103.31999969482422,0],["1975-12-24",103.33000183105469,103.33000183105469,103.33000183105469,103.33000183105469,0],["1975-12-26",103.37999725341797,103.37999725341797,103.37999725341797,103.37999725341797,0],["1975-12-29",103.5,103.5,103.5,103.5,0],["1975-12-30",103.51000213623047,103.51000213623047,103.51000213623047,103.51000213623047,0],["1975-12-31",103.51000213623047,103.51000213623047,103.51000213623047,103.51000213623047,0],["1976-01-02",103.48999786376953,103.48999786376953,103.48999786376953,103.48999786376953,0],["1976-01-05",102.98999786376953,102.98999786376953,102.98999786376953,102.98999786376953,0],["1976-01-06",103.0,103.0,103.0,103.0,0],["1976-01-07",102.91000366210938,102.91000366210938,102.91000366210938,102.91000366210938,0],["1976-01-08",103.0,103.0,103.0,103.0,0],["1976-01-09",103.22000122070312,103.22000122070312,103.22000122070312,103.22000122070312,0],["1976-01-12",103.19999694824219,103.19999694824219,103.19999694824219,103.19999694824219,0],["1976-01-13",103.25,103.25,103.25,103.25,0],["1976-01-14",103.12000274658203,103.12000274658203,103.12000274658203,103.12000274658203,0],["1976-01-15",103.0999984741211,103.0999984741211,103.0999984741211,103.0999984741211,0],["1976-01-16",103.1500015258789,103.1500015258789,103.1500015258789,103.1500015258789,0],["1976-01-19",103.08999633789062,103.08999633789062,103.08999633789062,103.08999633789062,0],["1976-01-20",103.16000366210938,103.16000366210938,103.16000366210938,103.16000366210938,0],["1976-01-21",103.69000244140625,103.69000244140625,103.69000244140625,103.69000244140625,0],["1976-01-22",103.7699966430664,103.7699966430664,103.7699966430664,103.7699966430664,0],["1976-01-23",103.83000183105469,103.83000183105469,103.83000183105469,103.83000183105469,0],["1976-01-26",103.68000030517578,103.68000030517578,103.68000030517578,103.68000030517578,0],["1976-01-27",103.66000366210938,103.66000366210938,103.66000366210938,103.66000366210938,0],["1976-01-28",103.72000122070312,103.72000122070312,103.72000122070312,103.72000122070312,0],["1976-01-29",103.73999786376953,103.73999786376953,103.73999786376953,103.73999786376953,0],["1976-01-30",103.87999725341797,103.87999725341797,103.87999725341797,103.87999725341797,0],["1976-02-02",103.5199966430664,103.5199966430664,103.5199966430664,103.5199966430664,0],["1976-02-03",103.5999984741211,103.5999984741211,103.5999984741211,103.5999984741211,0],["1976-02-04",103.31999969482422,103.31999969482422,103.31999969482422,103.31999969482422,0],["1976-02-05",103.44999694824219,103.44999694824219,103.44999694824219,103.44999694824219,0],["1976-02-06",103.48999786376953,103.48999786376953,103.48999786376953,103.48999786376953,0],["1976-02-09",103.29000091552734,103.29000091552734,103.29000091552734,103.29000091552734,0],["1976-02-10",103.23999786376953,103.23999786376953,103.23999786376953,103.23999786376953,0],["1976-02-11",102.94999694824219,102.94999694824219,102.94999694824219,102.94999694824219,0],["1976-02-13",103.31999969482422,103.31999969482422,103.31999969482422,103.31999969482422,0],["1976-02-17",103.66000366210938,103.66000366210938,103.66000366210938,103.66000366210938,0],["1976-02-18",103.51000213623047,103.51000213623047,103.51000213623047,103.51000213623047,0],["1976-02-19",103.45999908447266,103.45999908447266,103.45999908447266,103.45999908447266,0],["1976-02-20",103.68000030517578,103.68000030517578,103.68000030517578,103.68000030517578,0],["1976-02-23",103.76000213623047,103.76000213623047,103.76000213623047,103.76000213623047,0],["1976-02-24",103.80999755859375,103.80999755859375,103.80999755859375,103.80999755859375,0],["1976-02-25",103.66000366210938,103.66000366210938,103.66000366210938,103.66000366210938,0],["1976-02-26",103.5999984741211,103.5999984741211,103.5999984741211,103.5999984741211,0],["1976-02-27",103.66000366210938,103.66000366210938,103.66000366210938,103.66000366210938,0],["1976-03-01",104.01000213623047,104.01000213623047,104.01000213623047,104.01000213623047,0],["1976-03-02",104.06999969482422,104.06999969482422,104.06999969482422,104.06999969482422,0],["1976-03-03",104.02999877929688,104.02999877929688,104.02999877929688,104.02999877929688,0],["1976-03-04",104.33000183105469,104.33000183105469,104.33000183105469,104.33000183105469,0],["1976-03-05",104.55999755859375,104.55999755859375,104.55999755859375,104.55999755859375,0],["1976-03-08",104.5999984741211,104.5999984741211,104.5999984741211,104.5999984741211,0],["1976-03-09",104.66000366210938,104.66000366210938,104.66000366210938,104.66000366210938,0],["1976-03-10",104.95999908447266,104.95999908447266,104.95999908447266,104.95999908447266,0],["1976-03-11",105.04000091552734,105.04000091552734,105.04000091552734,105.04000091552734,0],["1976-03-12",105.1500015258789,105.1500015258789,105.1500015258789,105.1500015258789,0],["1976-03-15",105.68000030517578,105.68000030517578,105.68000030517578,105.68000030517578,0],["1976-03-16",106.0199966430664,106.0199966430664,106.0199966430664,106.0199966430664,0],["1976-03-17",105.94000244140625,105.94000244140625,105.94000244140625,105.94000244140625,0],["1976-03-18",105.73999786376953,105.73999786376953,105.73999786376953,105.73999786376953,0],["1976-03-19",105.55999755859375,105.55999755859375,105.55999755859375,105.55999755859375,0],["1976-03-22",105.41000366210938,105.41000366210938,105.41000366210938,105.41000366210938,0],["1976-03-23",105.58999633789062,105.58999633789062,105.58999633789062,105.58999633789062,0],["1976-03-24",105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0],["1976-03-25",105.38999938964844,105.38999938964844,105.38999938964844,105.38999938964844,0],["1976-03-26",105.61000061035156,105.61000061035156,105.61000061035156,105.61000061035156,0],["1976-03-29",105.5999984741211,105.5999984741211,105.5999984741211,105.5999984741211,0],["1976-03-30",105.36000061035156,105.36000061035156,105.36000061035156,105.36000061035156,0],["1976-03-31",105.33999633789062,105.33999633789062,105.33999633789062,105.33999633789062,0],["1976-04-01",105.37000274658203,105.37000274658203,105.37000274658203,105.37000274658203,0],["1976-04-02",105.81999969482422,105.81999969482422,105.81999969482422,105.81999969482422,0],["1976-04-05",105.81999969482422,105.81999969482422,105.81999969482422,105.81999969482422,0],["1976-04-06",105.80999755859375,105.80999755859375,105.80999755859375,105.80999755859375,0],["1976-04-07",105.91000366210938,105.91000366210938,105.91000366210938,105.91000366210938,0],["1976-04-08",105.97000122070312,105.97000122070312,105.97000122070312,105.97000122070312,0],["1976-04-09",106.13999938964844,106.13999938964844,106.13999938964844,106.13999938964844,0],["1976-04-12",106.56999969482422,106.56999969482422,106.56999969482422,106.56999969482422,0],["1976-04-13",106.33000183105469,106.33000183105469,106.33000183105469,106.33000183105469,0],["1976-04-14",105.94000244140625,105.94000244140625,105.94000244140625,105.94000244140625,0],["1976-04-15",106.11000061035156,106.11000061035156,106.11000061035156,106.11000061035156,0],["1976-04-16",106.08000183105469,106.08000183105469,106.08000183105469,106.08000183105469,0],["1976-04-19",106.1500015258789,106.1500015258789,106.1500015258789,106.1500015258789,0],["1976-04-20",106.11000061035156,106.11000061035156,106.11000061035156,106.11000061035156,0],["1976-04-21",106.16000366210938,106.16000366210938,106.16000366210938,106.16000366210938,0],["1976-04-22",106.3499984741211,106.3499984741211,106.3499984741211,106.3499984741211,0],["1976-04-23",106.5,106.5,106.5,106.5,0],["1976-04-26",106.45999908447266,106.45999908447266,106.45999908447266,106.45999908447266,0],["1976-04-27",106.41999816894531,106.41999816894531,106.41999816894531,106.41999816894531,0],["1976-04-28",106.33000183105469,106.33000183105469,106.33000183105469,106.33000183105469,0],["1976-04-29",106.23999786376953,106.23999786376953,106.23999786376953,106.23999786376953,0],["1976-04-30",106.2300033569336,106.2300033569336,106.2300033569336,106.2300033569336,0],["1976-05-03",106.29000091552734,106.29000091552734,106.29000091552734,106.29000091552734,0],["1976-05-04",106.47000122070312,106.47000122070312,106.47000122070312,106.47000122070312,0],["1976-05-05",106.47000122070312,106.47000122070312,106.47000122070312,106.47000122070312,0],["1976-05-06",106.02999877929688,106.02999877929688,106.02999877929688,106.02999877929688,0],["1976-05-07",105.8499984741211,105.8499984741211,105.8499984741211,105.8499984741211,0],["1976-05-10",105.61000061035156,105.61000061035156,105.61000061035156,105.61000061035156,0],["1976-05-11",105.7699966430664,105.7699966430664,105.7699966430664,105.7699966430664,0],["1976-05-12",106.02999877929688,106.02999877929688,106.02999877929688,106.02999877929688,0],["1976-05-13",106.08999633789062,106.08999633789062,106.08999633789062,106.08999633789062,0],["1976-05-14",106.3499984741211,106.3499984741211,106.3499984741211,106.3499984741211,0],["1976-05-17",106.97000122070312,106.97000122070312,106.97000122070312,106.97000122070312,0],["1976-05-18",106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0],["1976-05-19",106.55000305175781,106.55000305175781,106.55000305175781,106.55000305175781,0],["1976-05-20",106.54000091552734,106.54000091552734,106.54000091552734,106.54000091552734,0],["1976-05-21",106.97000122070312,106.97000122070312,106.97000122070312,106.97000122070312,0],["1976-05-24",106.68000030517578,106.68000030517578,106.68000030517578,106.68000030517578,0],["1976-05-25",106.86000061035156,106.86000061035156,106.86000061035156,106.86000061035156,0],["1976-05-26",107.11000061035156,107.11000061035156,107.11000061035156,107.11000061035156,0],["1976-05-27",107.01000213623047,107.01000213623047,107.01000213623047,107.01000213623047,0],["1976-05-28",107.29000091552734,107.29000091552734,107.29000091552734,107.29000091552734,0],["1976-06-01",107.38999938964844,107.38999938964844,107.38999938964844,107.38999938964844,0],["1976-06-02",107.36000061035156,107.36000061035156,107.36000061035156,107.36000061035156,0],["1976-06-03",107.5199966430664,107.5199966430664,107.5199966430664,107.5199966430664,0],["1976-06-04",107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0],["1976-06-07",107.12999725341797,107.12999725341797,107.12999725341797,107.12999725341797,0],["1976-06-08",107.08999633789062,107.08999633789062,107.08999633789062,107.08999633789062,0],["1976-06-09",107.04000091552734,107.04000091552734,107.04000091552734,107.04000091552734,0],["1976-06-10",107.19000244140625,107.19000244140625,107.19000244140625,107.19000244140625,0],["1976-06-11",107.12000274658203,107.12000274658203,107.12000274658203,107.12000274658203,0],["1976-06-14",107.13999938964844,107.13999938964844,107.13999938964844,107.13999938964844,0],["1976-06-15",106.9800033569336,106.9800033569336,106.9800033569336,106.9800033569336,0],["1976-06-16",106.95999908447266,106.95999908447266,106.95999908447266,106.95999908447266,0],["1976-06-17",107.0,107.0,107.0,107.0,0],["1976-06-18",107.05000305175781,107.05000305175781,107.05000305175781,107.05000305175781,0],["1976-06-21",107.12999725341797,107.12999725341797,107.12999725341797,107.12999725341797,0],["1976-06-22",107.05999755859375,107.05999755859375,107.05999755859375,107.05999755859375,0],["1976-06-23",106.83999633789062,106.83999633789062,106.83999633789062,106.83999633789062,0],["1976-06-24",106.66999816894531,106.66999816894531,106.66999816894531,106.66999816894531,0],["1976-06-25",106.87999725341797,106.87999725341797,106.87999725341797,106.87999725341797,0],["1976-06-28",106.76000213623047,106.76000213623047,106.76000213623047,106.76000213623047,0],["1976-06-29",106.68000030517578,106.68000030517578,106.68000030517578,106.68000030517578,0],["1976-06-30",106.63999938964844,106.63999938964844,106.63999938964844,106.63999938964844,0],["1976-07-01",106.58999633789062,106.58999633789062,106.58999633789062,106.58999633789062,0],["1976-07-02",106.62000274658203,106.62000274658203,106.62000274658203,106.62000274658203,0],["1976-07-06",106.52999877929688,106.52999877929688,106.52999877929688,106.52999877929688,0],["1976-07-07",106.55000305175781,106.55000305175781,106.55000305175781,106.55000305175781,0],["1976-07-08",106.68000030517578,106.68000030517578,106.68000030517578,106.68000030517578,0],["1976-07-09",106.7699966430664,106.7699966430664,106.7699966430664,106.7699966430664,0],["1976-07-12",106.7699966430664,106.7699966430664,106.7699966430664,106.7699966430664,0],["1976-07-13",106.69000244140625,106.69000244140625,106.69000244140625,106.69000244140625,0],["1976-07-14",106.58000183105469,106.58000183105469,106.58000183105469,106.58000183105469,0],["1976-07-15",106.77999877929688,106.77999877929688,106.77999877929688,106.77999877929688,0],["1976-07-16",107.06999969482422,107.06999969482422,107.06999969482422,107.06999969482422,0],["1976-07-19",107.19000244140625,107.19000244140625,107.19000244140625,107.19000244140625,0],["1976-07-20",107.06999969482422,107.06999969482422,107.06999969482422,107.06999969482422,0],["1976-07-21",107.04000091552734,107.04000091552734,107.04000091552734,107.04000091552734,0],["1976-07-22",107.12999725341797,107.12999725341797,107.12999725341797,107.12999725341797,0],["1976-07-23",107.19999694824219,107.19999694824219,107.19999694824219,107.19999694824219,0],["1976-07-26",107.20999908447266,107.20999908447266,107.20999908447266,107.20999908447266,0],["1976-07-27",107.06999969482422,107.06999969482422,107.06999969482422,107.06999969482422,0],["1976-07-28",106.79000091552734,106.79000091552734,106.79000091552734,106.79000091552734,0],["1976-07-29",106.73999786376953,106.73999786376953,106.73999786376953,106.73999786376953,0],["1976-07-30",106.55999755859375,106.55999755859375,106.55999755859375,106.55999755859375,0],["1976-08-02",106.38999938964844,106.38999938964844,106.38999938964844,106.38999938964844,0],["1976-08-03",106.56999969482422,106.56999969482422,106.56999969482422,106.56999969482422,0],["1976-08-04",106.44000244140625,106.44000244140625,106.44000244140625,106.44000244140625,0],["1976-08-05",106.68000030517578,106.68000030517578,106.68000030517578,106.68000030517578,0],["1976-08-06",106.70999908447266,106.70999908447266,106.70999908447266,106.70999908447266,0],["1976-08-09",106.73999786376953,106.73999786376953,106.73999786376953,106.73999786376953,0],["1976-08-10",106.79000091552734,106.79000091552734,106.79000091552734,106.79000091552734,0],["1976-08-11",106.66999816894531,106.66999816894531,106.66999816894531,106.66999816894531,0],["1976-08-12",106.87999725341797,106.87999725341797,106.87999725341797,106.87999725341797,0],["1976-08-13",106.69999694824219,106.69999694824219,106.69999694824219,106.69999694824219,0],["1976-08-16",106.52999877929688,106.52999877929688,106.52999877929688,106.52999877929688,0],["1976-08-17",106.0199966430664,106.0199966430664,106.0199966430664,106.0199966430664,0],["1976-08-18",106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,0],["1976-08-19",106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0],["1976-08-20",106.3499984741211,106.3499984741211,106.3499984741211,106.3499984741211,0],["1976-08-23",106.20999908447266,106.20999908447266,106.20999908447266,106.20999908447266,0],["1976-08-24",106.12000274658203,106.12000274658203,106.12000274658203,106.12000274658203,0],["1976-08-25",106.26000213623047,106.26000213623047,106.26000213623047,106.26000213623047,0],["1976-08-26",106.05999755859375,106.05999755859375,106.05999755859375,106.05999755859375,0],["1976-08-27",106.16999816894531,106.16999816894531,106.16999816894531,106.16999816894531,0],["1976-08-30",106.0,106.0,106.0,106.0,0],["1976-08-31",106.12999725341797,106.12999725341797,106.12999725341797,106.12999725341797,0],["1976-09-01",105.94000244140625,105.94000244140625,105.94000244140625,105.94000244140625,0],["1976-09-02",106.0,106.0,106.0,106.0,0],["1976-09-03",106.01000213623047,106.01000213623047,106.01000213623047,106.01000213623047,0],["1976-09-07",105.94000244140625,105.94000244140625,105.94000244140625,105.94000244140625,0],["1976-09-08",105.87000274658203,105.87000274658203,105.87000274658203,105.87000274658203,0],["1976-09-09",105.80999755859375,105.80999755859375,105.80999755859375,105.80999755859375,0],["1976-09-10",105.87000274658203,105.87000274658203,105.87000274658203,105.87000274658203,0],["1976-09-13",105.83000183105469,105.83000183105469,105.83000183105469,105.83000183105469,0],["1976-09-14",105.77999877929688,105.77999877929688,105.77999877929688,105.77999877929688,0],["1976-09-15",105.4000015258789,105.4000015258789,105.4000015258789,105.4000015258789,0],["1976-09-16",105.37000274658203,105.37000274658203,105.37000274658203,105.37000274658203,0],["1976-09-17",105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0],["1976-09-20",105.54000091552734,105.54000091552734,105.54000091552734,105.54000091552734,0],["1976-09-21",105.55000305175781,105.55000305175781,105.55000305175781,105.55000305175781,0],["1976-09-22",105.41999816894531,105.41999816894531,105.41999816894531,105.41999816894531,0],["1976-09-23",105.69999694824219,105.69999694824219,105.69999694824219,105.69999694824219,0],["1976-09-24",105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0],["1976-09-27",105.66999816894531,105.66999816894531,105.66999816894531,105.66999816894531,0],["1976-09-28",105.93000030517578,105.93000030517578,105.93000030517578,105.93000030517578,0],["1976-09-29",105.68000030517578,105.68000030517578,105.68000030517578,105.68000030517578,0],["1976-09-30",105.5,105.5,105.5,105.5,0],["1976-10-01",105.81999969482422,105.81999969482422,105.81999969482422,105.81999969482422,0],["1976-10-04",105.52999877929688,105.52999877929688,105.52999877929688,105.52999877929688,0],["1976-10-05",105.30999755859375,105.30999755859375,105.30999755859375,105.30999755859375,0],["1976-10-06",105.25,105.25,105.25,105.25,0],["1976-10-07",105.33999633789062,105.33999633789062,105.33999633789062,105.33999633789062,0],["1976-10-08",105.44000244140625,105.44000244140625,105.44000244140625,105.44000244140625,0],["1976-10-12",105.62000274658203,105.62000274658203,105.62000274658203,105.62000274658203,0],["1976-10-13",105.55000305175781,105.55000305175781,105.55000305175781,105.55000305175781,0],["1976-10-14",105.77999877929688,105.77999877929688,105.77999877929688,105.77999877929688,0],["1976-10-15",105.94000244140625,105.94000244140625,105.94000244140625,105.94000244140625,0],["1976-10-18",106.30999755859375,106.30999755859375,106.30999755859375,106.30999755859375,0],["1976-10-19",106.05999755859375,106.05999755859375,106.05999755859375,106.05999755859375,0],["1976-10-20",105.80000305175781,105.80000305175781,105.80000305175781,105.80000305175781,0],["1976-10-21",105.94000244140625,105.94000244140625,105.94000244140625,105.94000244140625,0],["1976-10-22",105.91999816894531,105.91999816894531,105.91999816894531,105.91999816894531,0],["1976-10-25",105.98999786376953,105.98999786376953,105.98999786376953,105.98999786376953,0],["1976-10-26",106.04000091552734,106.04000091552734,106.04000091552734,106.04000091552734,0],["1976-10-27",105.93000030517578,105.93000030517578,105.93000030517578,105.93000030517578,0],["1976-10-28",106.04000091552734,106.04000091552734,106.04000091552734,106.04000091552734,0],["1976-10-29",105.94000244140625,105.94000244140625,105.94000244140625,105.94000244140625,0],["1976-11-01",106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,0],["1976-11-03",105.8499984741211,105.8499984741211,105.8499984741211,105.8499984741211,0],["1976-11-04",106.0,106.0,106.0,106.0,0],["1976-11-05",106.02999877929688,106.02999877929688,106.02999877929688,106.02999877929688,0],["1976-11-08",105.87999725341797,105.87999725341797,105.87999725341797,105.87999725341797,0],["1976-11-09",105.93000030517578,105.93000030517578,105.93000030517578,105.93000030517578,0],["1976-11-10",105.88999938964844,105.88999938964844,105.88999938964844,105.88999938964844,0],["1976-11-12",105.91000366210938,105.91000366210938,105.91000366210938,105.91000366210938,0],["1976-11-15",105.87000274658203,105.87000274658203,105.87000274658203,105.87000274658203,0],["1976-11-16",105.91999816894531,105.91999816894531,105.91999816894531,105.91999816894531,0],["1976-11-17",105.79000091552734,105.79000091552734,105.79000091552734,105.79000091552734,0],["1976-11-18",105.80999755859375,105.80999755859375,105.80999755859375,105.80999755859375,0],["1976-11-19",105.70999908447266,105.70999908447266,105.70999908447266,105.70999908447266,0],["1976-11-22",105.55999755859375,105.55999755859375,105.55999755859375,105.55999755859375,0],["1976-11-23",105.68000030517578,105.68000030517578,105.68000030517578,105.68000030517578,0],["1976-11-24",105.7300033569336,105.7300033569336,105.7300033569336,105.7300033569336,0],["1976-11-26",105.91999816894531,105.91999816894531,105.91999816894531,105.91999816894531,0],["1976-11-29",106.0199966430664,106.0199966430664,106.0199966430664,106.0199966430664,0],["1976-11-30",106.19000244140625,106.19000244140625,106.19000244140625,106.19000244140625,0],["1976-12-01",106.2300033569336,106.2300033569336,106.2300033569336,106.2300033569336,0],["1976-12-02",106.18000030517578,106.18000030517578,106.18000030517578,106.18000030517578,0],["1976-12-03",106.12000274658203,106.12000274658203,106.12000274658203,106.12000274658203,0],["1976-12-06",105.86000061035156,105.86000061035156,105.86000061035156,105.86000061035156,0],["1976-12-07",105.83999633789062,105.83999633789062,105.83999633789062,105.83999633789062,0],["1976-12-08",105.77999877929688,105.77999877929688,105.77999877929688,105.77999877929688,0],["1976-12-09",105.7300033569336,105.7300033569336,105.7300033569336,105.7300033569336,0],["1976-12-10",105.68000030517578,105.68000030517578,105.68000030517578,105.68000030517578,0],["1976-12-13",105.54000091552734,105.54000091552734,105.54000091552734,105.54000091552734,0],["1976-12-14",105.55000305175781,105.55000305175781,105.55000305175781,105.55000305175781,0],["1976-12-15",105.55999755859375,105.55999755859375,105.55999755859375,105.55999755859375,0],["1976-12-16",105.4800033569336,105.4800033569336,105.4800033569336,105.4800033569336,0],["1976-12-17",105.38999938964844,105.38999938964844,105.38999938964844,105.38999938964844,0],["1976-12-20",104.93000030517578,104.93000030517578,104.93000030517578,104.93000030517578,0],["1976-12-21",104.91000366210938,104.91000366210938,104.91000366210938,104.91000366210938,0],["1976-12-22",104.88999938964844,104.88999938964844,104.88999938964844,104.88999938964844,0],["1976-12-23",104.94999694824219,104.94999694824219,104.94999694824219,104.94999694824219,0],["1976-12-24",104.91000366210938,104.91000366210938,104.91000366210938,104.91000366210938,0],["1976-12-27",104.79000091552734,104.79000091552734,104.79000091552734,104.79000091552734,0],["1976-12-28",104.61000061035156,104.61000061035156,104.61000061035156,104.61000061035156,0],["1976-12-29",104.5199966430664,104.5199966430664,104.5199966430664,104.5199966430664,0],["1976-12-30",104.58000183105469,104.58000183105469,104.58000183105469,104.58000183105469,0],["1976-12-31",104.55999755859375,104.55999755859375,104.55999755859375,104.55999755859375,0],["1977-01-03",104.16999816894531,104.16999816894531,104.16999816894531,104.16999816894531,0],["1977-01-04",104.08999633789062,104.08999633789062,104.08999633789062,104.08999633789062,0],["1977-01-05",104.2300033569336,104.2300033569336,104.2300033569336,104.2300033569336,0],["1977-01-06",104.45999908447266,104.45999908447266,104.45999908447266,104.45999908447266,0],["1977-01-07",104.72000122070312,104.72000122070312,104.72000122070312,104.72000122070312,0],["1977-01-10",105.23999786376953,105.23999786376953,105.23999786376953,105.23999786376953,0],["1977-01-11",105.0999984741211,105.0999984741211,105.0999984741211,105.0999984741211,0],["1977-01-12",105.02999877929688,105.02999877929688,105.02999877929688,105.02999877929688,0],["1977-01-13",105.30999755859375,105.30999755859375,105.30999755859375,105.30999755859375,0],["1977-01-14",105.36000061035156,105.36000061035156,105.36000061035156,105.36000061035156,0],["1977-01-17",105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0],["1977-01-18",105.62000274658203,105.62000274658203,105.62000274658203,105.62000274658203,0],["1977-01-19",105.54000091552734,105.54000091552734,105.54000091552734,105.54000091552734,0],["1977-01-20",105.47000122070312,105.47000122070312,105.47000122070312,105.47000122070312,0],["1977-01-21",105.45999908447266,105.45999908447266,105.45999908447266,105.45999908447266,0],["1977-01-24",105.73999786376953,105.73999786376953,105.73999786376953,105.73999786376953,0],["1977-01-25",105.88999938964844,105.88999938964844,105.88999938964844,105.88999938964844,0],["1977-01-26",105.83000183105469,105.83000183105469,105.83000183105469,105.83000183105469,0],["1977-01-27",105.91000366210938,105.91000366210938,105.91000366210938,105.91000366210938,0],["1977-01-28",106.01000213623047,106.01000213623047,106.01000213623047,106.01000213623047,0],["1977-01-31",105.54000091552734,105.54000091552734,105.54000091552734,105.54000091552734,0],["1977-02-01",105.69999694824219,105.69999694824219,105.69999694824219,105.69999694824219,0],["1977-02-02",105.69000244140625,105.69000244140625,105.69000244140625,105.69000244140625,0],["1977-02-03",105.79000091552734,105.79000091552734,105.79000091552734,105.79000091552734,0],["1977-02-04",105.77999877929688,105.77999877929688,105.77999877929688,105.77999877929688,0],["1977-02-07",105.62999725341797,105.62999725341797,105.62999725341797,105.62999725341797,0],["1977-02-08",105.63999938964844,105.63999938964844,105.63999938964844,105.63999938964844,0],["1977-02-09",105.43000030517578,105.43000030517578,105.43000030517578,105.43000030517578,0],["1977-02-10",105.41999816894531,105.41999816894531,105.41999816894531,105.41999816894531,0],["1977-02-11",105.38999938964844,105.38999938964844,105.38999938964844,105.38999938964844,0],["1977-02-14",105.08000183105469,105.08000183105469,105.08000183105469,105.08000183105469,0],["1977-02-15",105.31999969482422,105.31999969482422,105.31999969482422,105.31999969482422,0],["1977-02-16",105.27999877929688,105.27999877929688,105.27999877929688,105.27999877929688,0],["1977-02-17",105.2300033569336,105.2300033569336,105.2300033569336,105.2300033569336,0],["1977-02-18",105.22000122070312,105.22000122070312,105.22000122070312,105.22000122070312,0],["1977-02-22",105.23999786376953,105.23999786376953,105.23999786376953,105.23999786376953,0],["1977-02-23",105.29000091552734,105.29000091552734,105.29000091552734,105.29000091552734,0],["1977-02-24",105.51000213623047,105.51000213623047,105.51000213623047,105.51000213623047,0],["1977-02-25",105.29000091552734,105.29000091552734,105.29000091552734,105.29000091552734,0],["1977-02-28",105.26000213623047,105.26000213623047,105.26000213623047,105.26000213623047,0],["1977-03-01",105.27999877929688,105.27999877929688,105.27999877929688,105.27999877929688,0],["1977-03-02",105.16999816894531,105.16999816894531,105.16999816894531,105.16999816894531,0],["1977-03-03",105.13999938964844,105.13999938964844,105.13999938964844,105.13999938964844,0],["1977-03-04",105.23999786376953,105.23999786376953,105.23999786376953,105.23999786376953,0],["1977-03-07",105.2699966430664,105.2699966430664,105.2699966430664,105.2699966430664,0],["1977-03-08",105.27999877929688,105.27999877929688,105.27999877929688,105.27999877929688,0],["1977-03-09",105.38999938964844,105.38999938964844,105.38999938964844,105.38999938964844,0],["1977-03-10",105.5,105.5,105.5,105.5,0],["1977-03-11",105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0],["1977-03-14",105.33999633789062,105.33999633789062,105.33999633789062,105.33999633789062,0],["1977-03-15",105.38999938964844,105.38999938964844,105.38999938964844,105.38999938964844,0],["1977-03-16",105.33000183105469,105.33000183105469,105.33000183105469,105.33000183105469,0],["1977-03-17",105.2699966430664,105.2699966430664,105.2699966430664,105.2699966430664,0],["1977-03-18",105.26000213623047,105.26000213623047,105.26000213623047,105.26000213623047,0],["1977-03-21",105.11000061035156,105.11000061035156,105.11000061035156,105.11000061035156,0],["1977-03-22",105.08000183105469,105.08000183105469,105.08000183105469,105.08000183105469,0],["1977-03-23",104.98999786376953,104.98999786376953,104.98999786376953,104.98999786376953,0],["1977-03-24",105.08999633789062,105.08999633789062,105.08999633789062,105.08999633789062,0],["1977-03-25",105.08000183105469,105.08000183105469,105.08000183105469,105.08000183105469,0],["1977-03-28",104.87999725341797,104.87999725341797,104.87999725341797,104.87999725341797,0],["1977-03-29",104.98999786376953,104.98999786376953,104.98999786376953,104.98999786376953,0],["1977-03-30",104.94999694824219,104.94999694824219,104.94999694824219,104.94999694824219,0],["1977-03-31",105.02999877929688,105.02999877929688,105.02999877929688,105.02999877929688,0],["1977-04-01",104.93000030517578,104.93000030517578,104.93000030517578,104.93000030517578,0],["1977-04-04",105.04000091552734,105.04000091552734,105.04000091552734,105.04000091552734,0],["1977-04-05",104.91000366210938,104.91000366210938,104.91000366210938,104.91000366210938,0],["1977-04-06",104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,0],["1977-04-07",104.88999938964844,104.88999938964844,104.88999938964844,104.88999938964844,0],["1977-04-08",104.8499984741211,104.8499984741211,104.8499984741211,104.8499984741211,0],["1977-04-11",104.73999786376953,104.73999786376953,104.73999786376953,104.73999786376953,0],["1977-04-12",104.52999877929688,104.52999877929688,104.52999877929688,104.52999877929688,0],["1977-04-13",104.44999694824219,104.44999694824219,104.44999694824219,104.44999694824219,0],["1977-04-14",104.54000091552734,104.54000091552734,104.54000091552734,104.54000091552734,0],["1977-04-15",104.5199966430664,104.5199966430664,104.5199966430664,104.5199966430664,0],["1977-04-18",104.54000091552734,104.54000091552734,104.54000091552734,104.54000091552734,0],["1977-04-19",104.66000366210938,104.66000366210938,104.66000366210938,104.66000366210938,0],["1977-04-20",104.83000183105469,104.83000183105469,104.83000183105469,104.83000183105469,0],["1977-04-21",104.72000122070312,104.72000122070312,104.72000122070312,104.72000122070312,0],["1977-04-22",104.76000213623047,104.76000213623047,104.76000213623047,104.76000213623047,0],["1977-04-25",104.66999816894531,104.66999816894531,104.66999816894531,104.66999816894531,0],["1977-04-26",104.75,104.75,104.75,104.75,0],["1977-04-27",104.56999969482422,104.56999969482422,104.56999969482422,104.56999969482422,0],["1977-04-28",104.41999816894531,104.41999816894531,104.41999816894531,104.41999816894531,0],["1977-04-29",104.38999938964844,104.38999938964844,104.38999938964844,104.38999938964844,0],["1977-05-02",104.41000366210938,104.41000366210938,104.41000366210938,104.41000366210938,0],["1977-05-03",104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0],["1977-05-04",104.22000122070312,104.22000122070312,104.22000122070312,104.22000122070312,0],["1977-05-05",104.23999786376953,104.23999786376953,104.23999786376953,104.23999786376953,0],["1977-05-06",104.30999755859375,104.30999755859375,104.30999755859375,104.30999755859375,0],["1977-05-09",104.54000091552734,104.54000091552734,104.54000091552734,104.54000091552734,0],["1977-05-10",104.56999969482422,104.56999969482422,104.56999969482422,104.56999969482422,0],["1977-05-11",104.76000213623047,104.76000213623047,104.76000213623047,104.76000213623047,0],["1977-05-12",104.68000030517578,104.68000030517578,104.68000030517578,104.68000030517578,0],["1977-05-13",104.5999984741211,104.5999984741211,104.5999984741211,104.5999984741211,0],["1977-05-16",104.61000061035156,104.61000061035156,104.61000061035156,104.61000061035156,0],["1977-05-17",104.48999786376953,104.48999786376953,104.48999786376953,104.48999786376953,0],["1977-05-18",104.44999694824219,104.44999694824219,104.44999694824219,104.44999694824219,0],["1977-05-19",104.41999816894531,104.41999816894531,104.41999816894531,104.41999816894531,0],["1977-05-20",104.5199966430664,104.5199966430664,104.5199966430664,104.5199966430664,0],["1977-05-23",104.58999633789062,104.58999633789062,104.58999633789062,104.58999633789062,0],["1977-05-24",104.55999755859375,104.55999755859375,104.55999755859375,104.55999755859375,0],["1977-05-25",104.45999908447266,104.45999908447266,104.45999908447266,104.45999908447266,0],["1977-05-26",104.4000015258789,104.4000015258789,104.4000015258789,104.4000015258789,0],["1977-05-27",104.51000213623047,104.51000213623047,104.51000213623047,104.51000213623047,0],["1977-05-31",104.5199966430664,104.5199966430664,104.5199966430664,104.5199966430664,0],["1977-06-01",104.51000213623047,104.51000213623047,104.51000213623047,104.51000213623047,0],["1977-06-02",104.44999694824219,104.44999694824219,104.44999694824219,104.44999694824219,0],["1977-06-03",104.4800033569336,104.4800033569336,104.4800033569336,104.4800033569336,0],["1977-06-06",104.45999908447266,104.45999908447266,104.45999908447266,104.45999908447266,0],["1977-06-07",104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0],["1977-06-08",104.41999816894531,104.41999816894531,104.41999816894531,104.41999816894531,0],["1977-06-09",104.37999725341797,104.37999725341797,104.37999725341797,104.37999725341797,0],["1977-06-10",104.41000366210938,104.41000366210938,104.41000366210938,104.41000366210938,0],["1977-06-13",104.30000305175781,104.30000305175781,104.30000305175781,104.30000305175781,0],["1977-06-14",104.33999633789062,104.33999633789062,104.33999633789062,104.33999633789062,0],["1977-06-15",104.31999969482422,104.31999969482422,104.31999969482422,104.31999969482422,0],["1977-06-16",104.31999969482422,104.31999969482422,104.31999969482422,104.31999969482422,0],["1977-06-17",104.37999725341797,104.37999725341797,104.37999725341797,104.37999725341797,0],["1977-06-20",104.4800033569336,104.4800033569336,104.4800033569336,104.4800033569336,0],["1977-06-21",104.4800033569336,104.4800033569336,104.4800033569336,104.4800033569336,0],["1977-06-22",104.37000274658203,104.37000274658203,104.37000274658203,104.37000274658203,0],["1977-06-23",104.37999725341797,104.37999725341797,104.37999725341797,104.37999725341797,0],["1977-06-24",104.4000015258789,104.4000015258789,104.4000015258789,104.4000015258789,0],["1977-06-27",104.37000274658203,104.37000274658203,104.37000274658203,104.37000274658203,0],["1977-06-28",104.33999633789062,104.33999633789062,104.33999633789062,104.33999633789062,0],["1977-06-29",103.81999969482422,103.81999969482422,103.81999969482422,103.81999969482422,0],["1977-06-30",103.83999633789062,103.83999633789062,103.83999633789062,103.83999633789062,0],["1977-07-01",103.80000305175781,103.80000305175781,103.80000305175781,103.80000305175781,0],["1977-07-05",103.13999938964844,103.13999938964844,103.13999938964844,103.13999938964844,0],["1977-07-06",103.22000122070312,103.22000122070312,103.22000122070312,103.22000122070312,0],["1977-07-07",103.02999877929688,103.02999877929688,103.02999877929688,103.02999877929688,0],["1977-07-08",102.98999786376953,102.98999786376953,102.98999786376953,102.98999786376953,0],["1977-07-11",102.55000305175781,102.55000305175781,102.55000305175781,102.55000305175781,0],["1977-07-12",102.77999877929688,102.77999877929688,102.77999877929688,102.77999877929688,0],["1977-07-13",102.58999633789062,102.58999633789062,102.58999633789062,102.58999633789062,0],["1977-07-15",102.68000030517578,102.68000030517578,102.68000030517578,102.68000030517578,0],["1977-07-18",102.29000091552734,102.29000091552734,102.29000091552734,102.29000091552734,0],["1977-07-19",102.2300033569336,102.2300033569336,102.2300033569336,102.2300033569336,0],["1977-07-20",102.1500015258789,102.1500015258789,102.1500015258789,102.1500015258789,0],["1977-07-21",102.19000244140625,102.19000244140625,102.19000244140625,102.19000244140625,0],["1977-07-22",102.0199966430664,102.0199966430664,102.0199966430664,102.0199966430664,0],["1977-07-25",101.79000091552734,101.79000091552734,101.79000091552734,101.79000091552734,0],["1977-07-26",101.77999877929688,101.77999877929688,101.77999877929688,101.77999877929688,0],["1977-07-27",101.95999908447266,101.95999908447266,101.95999908447266,101.95999908447266,0],["1977-07-28",102.33999633789062,102.33999633789062,102.33999633789062,102.33999633789062,0],["1977-07-29",102.86000061035156,102.86000061035156,102.86000061035156,102.86000061035156,0],["1977-08-01",102.97000122070312,102.97000122070312,102.97000122070312,102.97000122070312,0],["1977-08-02",102.70999908447266,102.70999908447266,102.70999908447266,102.70999908447266,0],["1977-08-03",102.66999816894531,102.66999816894531,102.66999816894531,102.66999816894531,0],["1977-08-04",102.7699966430664,102.7699966430664,102.7699966430664,102.7699966430664,0],["1977-08-05",102.66000366210938,102.66000366210938,102.66000366210938,102.66000366210938,0],["1977-08-08",103.08999633789062,103.08999633789062,103.08999633789062,103.08999633789062,0],["1977-08-09",102.98999786376953,102.98999786376953,102.98999786376953,102.98999786376953,0],["1977-08-10",103.2300033569336,103.2300033569336,103.2300033569336,103.2300033569336,0],["1977-08-11",103.18000030517578,103.18000030517578,103.18000030517578,103.18000030517578,0],["1977-08-12",103.51000213623047,103.51000213623047,103.51000213623047,103.51000213623047,0],["1977-08-15",103.58000183105469,103.58000183105469,103.58000183105469,103.58000183105469,0],["1977-08-16",103.80000305175781,103.80000305175781,103.80000305175781,103.80000305175781,0],["1977-08-17",103.4800033569336,103.4800033569336,103.4800033569336,103.4800033569336,0],["1977-08-18",103.48999786376953,103.48999786376953,103.48999786376953,103.48999786376953,0],["1977-08-19",103.48999786376953,103.48999786376953,103.48999786376953,103.48999786376953,0],["1977-08-22",103.30999755859375,103.30999755859375,103.30999755859375,103.30999755859375,0],["1977-08-23",103.22000122070312,103.22000122070312,103.22000122070312,103.22000122070312,0],["1977-08-24",102.87000274658203,102.87000274658203,102.87000274658203,102.87000274658203,0],["1977-08-25",103.23999786376953,103.23999786376953,103.23999786376953,103.23999786376953,0],["1977-08-26",103.11000061035156,103.11000061035156,103.11000061035156,103.11000061035156,0],["1977-08-29",103.83000183105469,103.83000183105469,103.83000183105469,103.83000183105469,0],["1977-08-30",103.76000213623047,103.76000213623047,103.76000213623047,103.76000213623047,0],["1977-08-31",103.63999938964844,103.63999938964844,103.63999938964844,103.63999938964844,0],["1977-09-01",103.69000244140625,103.69000244140625,103.69000244140625,103.69000244140625,0],["1977-09-02",103.7699966430664,103.7699966430664,103.7699966430664,103.7699966430664,0],["1977-09-06",103.79000091552734,103.79000091552734,103.79000091552734,103.79000091552734,0],["1977-09-07",103.61000061035156,103.61000061035156,103.61000061035156,103.61000061035156,0],["1977-09-08",103.72000122070312,103.72000122070312,103.72000122070312,103.72000122070312,0],["1977-09-09",103.80999755859375,103.80999755859375,103.80999755859375,103.80999755859375,0],["1977-09-12",103.91999816894531,103.91999816894531,103.91999816894531,103.91999816894531,0],["1977-09-13",103.9000015258789,103.9000015258789,103.9000015258789,103.9000015258789,0],["1977-09-14",103.98999786376953,103.98999786376953,103.98999786376953,103.98999786376953,0],["1977-09-15",103.88999938964844,103.88999938964844,103.88999938964844,103.88999938964844,0],["1977-09-16",103.91000366210938,103.91000366210938,103.91000366210938,103.91000366210938,0],["1977-09-19",103.87000274658203,103.87000274658203,103.87000274658203,103.87000274658203,0],["1977-09-20",103.80000305175781,103.80000305175781,103.80000305175781,103.80000305175781,0],["1977-09-21",103.75,103.75,103.75,103.75,0],["1977-09-22",103.79000091552734,103.79000091552734,103.79000091552734,103.79000091552734,0],["1977-09-23",103.80999755859375,103.80999755859375,103.80999755859375,103.80999755859375,0],["1977-09-26",103.7699966430664,103.7699966430664,103.7699966430664,103.7699966430664,0],["1977-09-27",103.87000274658203,103.87000274658203,103.87000274658203,103.87000274658203,0],["1977-09-28",103.76000213623047,103.76000213623047,103.76000213623047,103.76000213623047,0],["1977-09-29",103.52999877929688,103.52999877929688,103.52999877929688,103.52999877929688,0],["1977-09-30",103.20999908447266,103.20999908447266,103.20999908447266,103.20999908447266,0],["1977-10-03",102.69000244140625,102.69000244140625,102.69000244140625,102.69000244140625,0],["1977-10-04",102.9000015258789,102.9000015258789,102.9000015258789,102.9000015258789,0],["1977-10-05",102.91000366210938,102.91000366210938,102.91000366210938,102.91000366210938,0],["1977-10-06",102.58999633789062,102.58999633789062,102.58999633789062,102.58999633789062,0],["1977-10-07",102.5999984741211,102.5999984741211,102.5999984741211,102.5999984741211,0],["1977-10-11",102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0],["1977-10-12",102.55999755859375,102.55999755859375,102.55999755859375,102.55999755859375,0],["1977-10-13",102.38999938964844,102.38999938964844,102.38999938964844,102.38999938964844,0],["1977-10-14",102.04000091552734,102.04000091552734,102.04000091552734,102.04000091552734,0],["1977-10-17",101.81999969482422,101.81999969482422,101.81999969482422,101.81999969482422,0],["1977-10-18",101.81999969482422,101.81999969482422,101.81999969482422,101.81999969482422,0],["1977-10-19",102.08999633789062,102.08999633789062,102.08999633789062,102.08999633789062,0],["1977-10-20",102.12999725341797,102.12999725341797,102.12999725341797,102.12999725341797,0],["1977-10-21",102.11000061035156,102.11000061035156,102.11000061035156,102.11000061035156,0],["1977-10-24",101.69999694824219,101.69999694824219,101.69999694824219,101.69999694824219,0],["1977-10-25",101.81999969482422,101.81999969482422,101.81999969482422,101.81999969482422,0],["1977-10-26",101.73999786376953,101.73999786376953,101.73999786376953,101.73999786376953,0],["1977-10-27",101.76000213623047,101.76000213623047,101.76000213623047,101.76000213623047,0],["1977-10-28",101.56999969482422,101.56999969482422,101.56999969482422,101.56999969482422,0],["1977-10-31",100.95999908447266,100.95999908447266,100.95999908447266,100.95999908447266,0],["1977-11-01",100.41999816894531,100.41999816894531,100.41999816894531,100.41999816894531,0],["1977-11-02",100.8499984741211,100.8499984741211,100.8499984741211,100.8499984741211,0],["1977-11-03",100.97000122070312,100.97000122070312,100.97000122070312,100.97000122070312,0],["1977-11-04",101.30999755859375,101.30999755859375,101.30999755859375,101.30999755859375,0],["1977-11-07",101.45999908447266,101.45999908447266,101.45999908447266,101.45999908447266,0],["1977-11-09",101.41000366210938,101.41000366210938,101.41000366210938,101.41000366210938,0],["1977-11-10",101.01000213623047,101.01000213623047,101.01000213623047,101.01000213623047,0],["1977-11-14",100.94000244140625,100.94000244140625,100.94000244140625,100.94000244140625,0],["1977-11-15",100.97000122070312,100.97000122070312,100.97000122070312,100.97000122070312,0],["1977-11-16",100.87000274658203,100.87000274658203,100.87000274658203,100.87000274658203,0],["1977-11-17",100.93000030517578,100.93000030517578,100.93000030517578,100.93000030517578,0],["1977-11-18",100.6500015258789,100.6500015258789,100.6500015258789,100.6500015258789,0],["1977-11-21",100.61000061035156,100.61000061035156,100.61000061035156,100.61000061035156,0],["1977-11-22",100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0],["1977-11-23",100.30000305175781,100.30000305175781,100.30000305175781,100.30000305175781,0],["1977-11-25",100.06999969482422,100.06999969482422,100.06999969482422,100.06999969482422,0],["1977-11-28",100.0,100.0,100.0,100.0,0],["1977-11-29",100.38999938964844,100.38999938964844,100.38999938964844,100.38999938964844,0],["1977-11-30",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["1977-12-01",100.1500015258789,100.1500015258789,100.1500015258789,100.1500015258789,0],["1977-12-02",99.94999694824219,99.94999694824219,99.94999694824219,99.94999694824219,0],["1977-12-05",99.51000213623047,99.51000213623047,99.51000213623047,99.51000213623047,0],["1977-12-06",99.27999877929688,99.27999877929688,99.27999877929688,99.27999877929688,0],["1977-12-07",99.02999877929688,99.02999877929688,99.02999877929688,99.02999877929688,0],["1977-12-08",99.22000122070312,99.22000122070312,99.22000122070312,99.22000122070312,0],["1977-12-09",99.43000030517578,99.43000030517578,99.43000030517578,99.43000030517578,0],["1977-12-12",99.16000366210938,99.16000366210938,99.16000366210938,99.16000366210938,0],["1977-12-13",98.58999633789062,98.58999633789062,98.58999633789062,98.58999633789062,0],["1977-12-14",97.98999786376953,97.98999786376953,97.98999786376953,97.98999786376953,0],["1977-12-15",98.2300033569336,98.2300033569336,98.2300033569336,98.2300033569336,0],["1977-12-16",98.16000366210938,98.16000366210938,98.16000366210938,98.16000366210938,0],["1977-12-19",97.43000030517578,97.43000030517578,97.43000030517578,97.43000030517578,0],["1977-12-20",97.37999725341797,97.37999725341797,97.37999725341797,97.37999725341797,0],["1977-12-21",97.22000122070312,97.22000122070312,97.22000122070312,97.22000122070312,0],["1977-12-22",98.26000213623047,98.26000213623047,98.26000213623047,98.26000213623047,0],["1977-12-23",98.19000244140625,98.19000244140625,98.19000244140625,98.19000244140625,0],["1977-12-27",98.41000366210938,98.41000366210938,98.41000366210938,98.41000366210938,0],["1977-12-28",97.2300033569336,97.2300033569336,97.2300033569336,97.2300033569336,0],["1977-12-29",96.56999969482422,96.56999969482422,96.56999969482422,96.56999969482422,0],["1977-12-30",96.44000244140625,96.44000244140625,96.44000244140625,96.44000244140625,0],["1978-01-03",95.20999908447266,95.20999908447266,95.20999908447266,95.20999908447266,0],["1978-01-04",94.98999786376953,94.98999786376953,94.98999786376953,94.98999786376953,0],["1978-01-05",97.87000274658203,97.87000274658203,97.87000274658203,97.87000274658203,0],["1978-01-06",96.97000122070312,96.97000122070312,96.97000122070312,96.97000122070312,0],["1978-01-09",97.48999786376953,97.48999786376953,97.48999786376953,97.48999786376953,0],["1978-01-10",97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0],["1978-01-11",96.5199966430664,96.5199966430664,96.5199966430664,96.5199966430664,0],["1978-01-12",97.0999984741211,97.0999984741211,97.0999984741211,97.0999984741211,0],["1978-01-13",96.83000183105469,96.83000183105469,96.83000183105469,96.83000183105469,0],["1978-01-16",96.77999877929688,96.77999877929688,96.77999877929688,96.77999877929688,0],["1978-01-17",97.16000366210938,97.16000366210938,97.16000366210938,97.16000366210938,0],["1978-01-18",97.2699966430664,97.2699966430664,97.2699966430664,97.2699966430664,0],["1978-01-19",97.08999633789062,97.08999633789062,97.08999633789062,97.08999633789062,0],["1978-01-20",96.98999786376953,96.98999786376953,96.98999786376953,96.98999786376953,0],["1978-01-23",96.62000274658203,96.62000274658203,96.62000274658203,96.62000274658203,0],["1978-01-24",96.45999908447266,96.45999908447266,96.45999908447266,96.45999908447266,0],["1978-01-25",96.22000122070312,96.22000122070312,96.22000122070312,96.22000122070312,0],["1978-01-26",96.41000366210938,96.41000366210938,96.41000366210938,96.41000366210938,0],["1978-01-27",96.73999786376953,96.73999786376953,96.73999786376953,96.73999786376953,0],["1978-01-30",96.7300033569336,96.7300033569336,96.7300033569336,96.7300033569336,0],["1978-01-31",96.63999938964844,96.63999938964844,96.63999938964844,96.63999938964844,0],["1978-02-01",96.80999755859375,96.80999755859375,96.80999755859375,96.80999755859375,0],["1978-02-02",96.9000015258789,96.9000015258789,96.9000015258789,96.9000015258789,0],["1978-02-03",97.06999969482422,97.06999969482422,97.06999969482422,97.06999969482422,0],["1978-02-06",97.04000091552734,97.04000091552734,97.04000091552734,97.04000091552734,0],["1978-02-07",97.0999984741211,97.0999984741211,97.0999984741211,97.0999984741211,0],["1978-02-08",97.02999877929688,97.02999877929688,97.02999877929688,97.02999877929688,0],["1978-02-09",97.02999877929688,97.02999877929688,97.02999877929688,97.02999877929688,0],["1978-02-10",96.95999908447266,96.95999908447266,96.95999908447266,96.95999908447266,0],["1978-02-14",96.4000015258789,96.4000015258789,96.4000015258789,96.4000015258789,0],["1978-02-15",96.44000244140625,96.44000244140625,96.44000244140625,96.44000244140625,0],["1978-02-16",95.94999694824219,95.94999694824219,95.94999694824219,95.94999694824219,0],["1978-02-17",95.77999877929688,95.77999877929688,95.77999877929688,95.77999877929688,0],["1978-02-21",95.30999755859375,95.30999755859375,95.30999755859375,95.30999755859375,0],["1978-02-22",95.16000366210938,95.16000366210938,95.16000366210938,95.16000366210938,0],["1978-02-23",94.56999969482422,94.56999969482422,94.56999969482422,94.56999969482422,0],["1978-02-24",95.94000244140625,95.94000244140625,95.94000244140625,95.94000244140625,0],["1978-02-27",95.5,95.5,95.5,95.5,0],["1978-02-28",94.5999984741211,94.5999984741211,94.5999984741211,94.5999984741211,0],["1978-03-01",94.55999755859375,94.55999755859375,94.55999755859375,94.55999755859375,0],["1978-03-02",94.45999908447266,94.45999908447266,94.45999908447266,94.45999908447266,0],["1978-03-03",94.76000213623047,94.76000213623047,94.76000213623047,94.76000213623047,0],["1978-03-06",94.88999938964844,94.88999938964844,94.88999938964844,94.88999938964844,0],["1978-03-07",94.66000366210938,94.66000366210938,94.66000366210938,94.66000366210938,0],["1978-03-08",94.80999755859375,94.80999755859375,94.80999755859375,94.80999755859375,0],["1978-03-09",95.33000183105469,95.33000183105469,95.33000183105469,95.33000183105469,0],["1978-03-10",96.0999984741211,96.0999984741211,96.0999984741211,96.0999984741211,0],["1978-03-13",95.3499984741211,95.3499984741211,95.3499984741211,95.3499984741211,0],["1978-03-14",95.19999694824219,95.19999694824219,95.19999694824219,95.19999694824219,0],["1978-03-15",95.27999877929688,95.27999877929688,95.27999877929688,95.27999877929688,0],["1978-03-16",94.95999908447266,94.95999908447266,94.95999908447266,94.95999908447266,0],["1978-03-17",94.79000091552734,94.79000091552734,94.79000091552734,94.79000091552734,0],["1978-03-20",94.79000091552734,94.79000091552734,94.79000091552734,94.79000091552734,0],["1978-03-21",95.01000213623047,95.01000213623047,95.01000213623047,95.01000213623047,0],["1978-03-22",94.83999633789062,94.83999633789062,94.83999633789062,94.83999633789062,0],["1978-03-23",94.95999908447266,94.95999908447266,94.95999908447266,94.95999908447266,0],["1978-03-24",94.79000091552734,94.79000091552734,94.79000091552734,94.79000091552734,0],["1978-03-27",94.4800033569336,94.4800033569336,94.4800033569336,94.4800033569336,0],["1978-03-28",94.41999816894531,94.41999816894531,94.41999816894531,94.41999816894531,0],["1978-03-29",94.1500015258789,94.1500015258789,94.1500015258789,94.1500015258789,0],["1978-03-30",94.16999816894531,94.16999816894531,94.16999816894531,94.16999816894531,0],["1978-03-31",93.83999633789062,93.83999633789062,93.83999633789062,93.83999633789062,0],["1978-04-03",93.4000015258789,93.4000015258789,93.4000015258789,93.4000015258789,0],["1978-04-04",93.8499984741211,93.8499984741211,93.8499984741211,93.8499984741211,0],["1978-04-05",93.63999938964844,93.63999938964844,93.63999938964844,93.63999938964844,0],["1978-04-06",93.5,93.5,93.5,93.5,0],["1978-04-07",93.66999816894531,93.66999816894531,93.66999816894531,93.66999816894531,0],["1978-04-10",93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0],["1978-04-11",93.5,93.5,93.5,93.5,0],["1978-04-12",93.4800033569336,93.4800033569336,93.4800033569336,93.4800033569336,0],["1978-04-13",94.0,94.0,94.0,94.0,0],["1978-04-14",94.16000366210938,94.16000366210938,94.16000366210938,94.16000366210938,0],["1978-04-17",94.48999786376953,94.48999786376953,94.48999786376953,94.48999786376953,0],["1978-04-18",94.73999786376953,94.73999786376953,94.73999786376953,94.73999786376953,0],["1978-04-19",94.87999725341797,94.87999725341797,94.87999725341797,94.87999725341797,0],["1978-04-20",96.19000244140625,96.19000244140625,96.19000244140625,96.19000244140625,0],["1978-04-21",95.80999755859375,95.80999755859375,95.80999755859375,95.80999755859375,0],["1978-04-24",96.02999877929688,96.02999877929688,96.02999877929688,96.02999877929688,0],["1978-04-25",95.9800033569336,95.9800033569336,95.9800033569336,95.9800033569336,0],["1978-04-26",95.94000244140625,95.94000244140625,95.94000244140625,95.94000244140625,0],["1978-04-27",95.12999725341797,95.12999725341797,95.12999725341797,95.12999725341797,0],["1978-04-28",95.62000274658203,95.62000274658203,95.62000274658203,95.62000274658203,0],["1978-05-01",95.58000183105469,95.58000183105469,95.58000183105469,95.58000183105469,0],["1978-05-02",95.83999633789062,95.83999633789062,95.83999633789062,95.83999633789062,0],["1978-05-03",95.77999877929688,95.77999877929688,95.77999877929688,95.77999877929688,0],["1978-05-04",95.38999938964844,95.38999938964844,95.38999938964844,95.38999938964844,0],["1978-05-05",95.54000091552734,95.54000091552734,95.54000091552734,95.54000091552734,0],["1978-05-08",95.9800033569336,95.9800033569336,95.9800033569336,95.9800033569336,0],["1978-05-09",96.19000244140625,96.19000244140625,96.19000244140625,96.19000244140625,0],["1978-05-10",95.87999725341797,95.87999725341797,95.87999725341797,95.87999725341797,0],["1978-05-11",96.16000366210938,96.16000366210938,96.16000366210938,96.16000366210938,0],["1978-05-12",96.45999908447266,96.45999908447266,96.45999908447266,96.45999908447266,0],["1978-05-15",96.62000274658203,96.62000274658203,96.62000274658203,96.62000274658203,0],["1978-05-16",97.11000061035156,97.11000061035156,97.11000061035156,97.11000061035156,0],["1978-05-17",97.0199966430664,97.0199966430664,97.0199966430664,97.0199966430664,0],["1978-05-18",96.44000244140625,96.44000244140625,96.44000244140625,96.44000244140625,0],["1978-05-19",96.9000015258789,96.9000015258789,96.9000015258789,96.9000015258789,0],["1978-05-22",96.91000366210938,96.91000366210938,96.91000366210938,96.91000366210938,0],["1978-05-23",97.08999633789062,97.08999633789062,97.08999633789062,97.08999633789062,0],["1978-05-24",96.97000122070312,96.97000122070312,96.97000122070312,96.97000122070312,0],["1978-05-25",96.66999816894531,96.66999816894531,96.66999816894531,96.66999816894531,0],["1978-05-26",96.58000183105469,96.58000183105469,96.58000183105469,96.58000183105469,0],["1978-05-29",96.4000015258789,96.4000015258789,96.4000015258789,96.4000015258789,0],["1978-05-31",95.45999908447266,95.45999908447266,95.45999908447266,95.45999908447266,0],["1978-06-01",95.44999694824219,95.44999694824219,95.44999694824219,95.44999694824219,0],["1978-06-02",95.25,95.25,95.25,95.25,0],["1978-06-05",95.58000183105469,95.58000183105469,95.58000183105469,95.58000183105469,0],["1978-06-06",95.4800033569336,95.4800033569336,95.4800033569336,95.4800033569336,0],["1978-06-07",95.4800033569336,95.4800033569336,95.4800033569336,95.4800033569336,0],["1978-06-08",95.30999755859375,95.30999755859375,95.30999755859375,95.30999755859375,0],["1978-06-09",95.29000091552734,95.29000091552734,95.29000091552734,95.29000091552734,0],["1978-06-12",94.95999908447266,94.95999908447266,94.95999908447266,94.95999908447266,0],["1978-06-13",94.98999786376953,94.98999786376953,94.98999786376953,94.98999786376953,0],["1978-06-14",94.87999725341797,94.87999725341797,94.87999725341797,94.87999725341797,0],["1978-06-15",95.20999908447266,95.20999908447266,95.20999908447266,95.20999908447266,0],["1978-06-16",95.12999725341797,95.12999725341797,95.12999725341797,95.12999725341797,0],["1978-06-19",94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0],["1978-06-20",94.52999877929688,94.52999877929688,94.52999877929688,94.52999877929688,0],["1978-06-21",94.23999786376953,94.23999786376953,94.23999786376953,94.23999786376953,0],["1978-06-22",94.66000366210938,94.66000366210938,94.66000366210938,94.66000366210938,0],["1978-06-23",94.02999877929688,94.02999877929688,94.02999877929688,94.02999877929688,0],["1978-06-26",93.95999908447266,93.95999908447266,93.95999908447266,93.95999908447266,0],["1978-06-27",94.05000305175781,94.05000305175781,94.05000305175781,94.05000305175781,0],["1978-06-28",93.83000183105469,93.83000183105469,93.83000183105469,93.83000183105469,0],["1978-06-29",93.62000274658203,93.62000274658203,93.62000274658203,93.62000274658203,0],["1978-06-30",93.52999877929688,93.52999877929688,93.52999877929688,93.52999877929688,0],["1978-07-03",93.16999816894531,93.16999816894531,93.16999816894531,93.16999816894531,0],["1978-07-05",92.69999694824219,92.69999694824219,92.69999694824219,92.69999694824219,0],["1978-07-06",93.19000244140625,93.19000244140625,93.19000244140625,93.19000244140625,0],["1978-07-07",92.9000015258789,92.9000015258789,92.9000015258789,92.9000015258789,0],["1978-07-10",92.41999816894531,92.41999816894531,92.41999816894531,92.41999816894531,0],["1978-07-11",92.66999816894531,92.66999816894531,92.66999816894531,92.66999816894531,0],["1978-07-12",92.86000061035156,92.86000061035156,92.86000061035156,92.86000061035156,0],["1978-07-13",92.73999786376953,92.73999786376953,92.73999786376953,92.73999786376953,0],["1978-07-14",92.87000274658203,92.87000274658203,92.87000274658203,92.87000274658203,0],["1978-07-17",93.2300033569336,93.2300033569336,93.2300033569336,93.2300033569336,0],["1978-07-18",93.04000091552734,93.04000091552734,93.04000091552734,93.04000091552734,0],["1978-07-19",92.69999694824219,92.69999694824219,92.69999694824219,92.69999694824219,0],["1978-07-20",92.55000305175781,92.55000305175781,92.55000305175781,92.55000305175781,0],["1978-07-21",92.3499984741211,92.3499984741211,92.3499984741211,92.3499984741211,0],["1978-07-24",91.80000305175781,91.80000305175781,91.80000305175781,91.80000305175781,0],["1978-07-25",91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0],["1978-07-26",91.8499984741211,91.8499984741211,91.8499984741211,91.8499984741211,0],["1978-07-27",91.95999908447266,91.95999908447266,91.95999908447266,91.95999908447266,0],["1978-07-28",91.2699966430664,91.2699966430664,91.2699966430664,91.2699966430664,0],["1978-07-31",90.94000244140625,90.94000244140625,90.94000244140625,90.94000244140625,0],["1978-08-01",90.9000015258789,90.9000015258789,90.9000015258789,90.9000015258789,0],["1978-08-02",90.80999755859375,90.80999755859375,90.80999755859375,90.80999755859375,0],["1978-08-03",90.86000061035156,90.86000061035156,90.86000061035156,90.86000061035156,0],["1978-08-04",91.05999755859375,91.05999755859375,91.05999755859375,91.05999755859375,0],["1978-08-07",90.47000122070312,90.47000122070312,90.47000122070312,90.47000122070312,0],["1978-08-08",89.91000366210938,89.91000366210938,89.91000366210938,89.91000366210938,0],["1978-08-09",89.66999816894531,89.66999816894531,89.66999816894531,89.66999816894531,0],["1978-08-10",89.3499984741211,89.3499984741211,89.3499984741211,89.3499984741211,0],["1978-08-11",88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,0],["1978-08-14",88.0,88.0,88.0,88.0,0],["1978-08-15",88.33999633789062,88.33999633789062,88.33999633789062,88.33999633789062,0],["1978-08-16",88.08000183105469,88.08000183105469,88.08000183105469,88.08000183105469,0],["1978-08-17",89.88999938964844,89.88999938964844,89.88999938964844,89.88999938964844,0],["1978-08-18",89.7300033569336,89.7300033569336,89.7300033569336,89.7300033569336,0],["1978-08-21",90.63999938964844,90.63999938964844,90.63999938964844,90.63999938964844,0],["1978-08-22",90.33000183105469,90.33000183105469,90.33000183105469,90.33000183105469,0],["1978-08-23",90.61000061035156,90.61000061035156,90.61000061035156,90.61000061035156,0],["1978-08-24",90.33000183105469,90.33000183105469,90.33000183105469,90.33000183105469,0],["1978-08-25",90.83000183105469,90.83000183105469,90.83000183105469,90.83000183105469,0],["1978-08-28",91.12999725341797,91.12999725341797,91.12999725341797,91.12999725341797,0],["1978-08-29",90.11000061035156,90.11000061035156,90.11000061035156,90.11000061035156,0],["1978-08-30",89.97000122070312,89.97000122070312,89.97000122070312,89.97000122070312,0],["1978-08-31",90.0,90.0,90.0,90.0,0],["1978-09-01",89.7300033569336,89.7300033569336,89.7300033569336,89.7300033569336,0],["1978-09-05",89.76000213623047,89.76000213623047,89.76000213623047,89.76000213623047,0],["1978-09-06",89.77999877929688,89.77999877929688,89.77999877929688,89.77999877929688,0],["1978-09-07",90.05999755859375,90.05999755859375,90.05999755859375,90.05999755859375,0],["1978-09-08",90.54000091552734,90.54000091552734,90.54000091552734,90.54000091552734,0],["1978-09-11",90.4000015258789,90.4000015258789,90.4000015258789,90.4000015258789,0],["1978-09-12",90.26000213623047,90.26000213623047,90.26000213623047,90.26000213623047,0],["1978-09-13",89.68000030517578,89.68000030517578,89.68000030517578,89.68000030517578,0],["1978-09-14",89.77999877929688,89.77999877929688,89.77999877929688,89.77999877929688,0],["1978-09-15",89.70999908447266,89.70999908447266,89.70999908447266,89.70999908447266,0],["1978-09-18",89.7699966430664,89.7699966430664,89.7699966430664,89.7699966430664,0],["1978-09-19",89.73999786376953,89.73999786376953,89.73999786376953,89.73999786376953,0],["1978-09-20",89.16999816894531,89.16999816894531,89.16999816894531,89.16999816894531,0],["1978-09-21",88.87999725341797,88.87999725341797,88.87999725341797,88.87999725341797,0],["1978-09-22",89.05000305175781,89.05000305175781,89.05000305175781,89.05000305175781,0],["1978-09-25",88.66999816894531,88.66999816894531,88.66999816894531,88.66999816894531,0],["1978-09-26",88.95999908447266,88.95999908447266,88.95999908447266,88.95999908447266,0],["1978-09-27",88.80000305175781,88.80000305175781,88.80000305175781,88.80000305175781,0],["1978-09-28",88.81999969482422,88.81999969482422,88.81999969482422,88.81999969482422,0],["1978-09-29",88.83000183105469,88.83000183105469,88.83000183105469,88.83000183105469,0],["1978-10-02",88.87999725341797,88.87999725341797,88.87999725341797,88.87999725341797,0],["1978-10-03",88.2699966430664,88.2699966430664,88.2699966430664,88.2699966430664,0],["1978-10-04",87.9000015258789,87.9000015258789,87.9000015258789,87.9000015258789,0],["1978-10-05",87.87000274658203,87.87000274658203,87.87000274658203,87.87000274658203,0],["1978-10-06",88.06999969482422,88.06999969482422,88.06999969482422,88.06999969482422,0],["1978-10-10",87.80999755859375,87.80999755859375,87.80999755859375,87.80999755859375,0],["1978-10-11",87.05000305175781,87.05000305175781,87.05000305175781,87.05000305175781,0],["1978-10-12",87.2300033569336,87.2300033569336,87.2300033569336,87.2300033569336,0],["1978-10-13",86.87000274658203,86.87000274658203,86.87000274658203,86.87000274658203,0],["1978-10-16",86.6500015258789,86.6500015258789,86.6500015258789,86.6500015258789,0],["1978-10-17",86.20999908447266,86.20999908447266,86.20999908447266,86.20999908447266,0],["1978-10-18",86.0,86.0,86.0,86.0,0],["1978-10-19",86.20999908447266,86.20999908447266,86.20999908447266,86.20999908447266,0],["1978-10-20",85.45999908447266,85.45999908447266,85.45999908447266,85.45999908447266,0],["1978-10-23",85.27999877929688,85.27999877929688,85.27999877929688,85.27999877929688,0],["1978-10-24",85.44000244140625,85.44000244140625,85.44000244140625,85.44000244140625,0],["1978-10-25",84.37000274658203,84.37000274658203,84.37000274658203,84.37000274658203,0],["1978-10-26",83.56999969482422,83.56999969482422,83.56999969482422,83.56999969482422,0],["1978-10-27",83.44000244140625,83.44000244140625,83.44000244140625,83.44000244140625,0],["1978-10-30",82.06999969482422,82.06999969482422,82.06999969482422,82.06999969482422,0],["1978-10-31",83.06999969482422,83.06999969482422,83.06999969482422,83.06999969482422,0],["1978-11-01",86.68000030517578,86.68000030517578,86.68000030517578,86.68000030517578,0],["1978-11-02",87.25,87.25,87.25,87.25,0],["1978-11-03",87.94999694824219,87.94999694824219,87.94999694824219,87.94999694824219,0],["1978-11-06",88.44000244140625,88.44000244140625,88.44000244140625,88.44000244140625,0],["1978-11-08",87.5199966430664,87.5199966430664,87.5199966430664,87.5199966430664,0],["1978-11-09",87.83000183105469,87.83000183105469,87.83000183105469,87.83000183105469,0],["1978-11-10",87.9000015258789,87.9000015258789,87.9000015258789,87.9000015258789,0],["1978-11-13",87.9800033569336,87.9800033569336,87.9800033569336,87.9800033569336,0],["1978-11-14",88.05999755859375,88.05999755859375,88.05999755859375,88.05999755859375,0],["1978-11-15",88.47000122070312,88.47000122070312,88.47000122070312,88.47000122070312,0],["1978-11-16",89.36000061035156,89.36000061035156,89.36000061035156,89.36000061035156,0],["1978-11-17",89.97000122070312,89.97000122070312,89.97000122070312,89.97000122070312,0],["1978-11-20",90.19000244140625,90.19000244140625,90.19000244140625,90.19000244140625,0],["1978-11-21",89.83999633789062,89.83999633789062,89.83999633789062,89.83999633789062,0],["1978-11-22",89.69999694824219,89.69999694824219,89.69999694824219,89.69999694824219,0],["1978-11-24",90.0199966430664,90.0199966430664,90.0199966430664,90.0199966430664,0],["1978-11-27",90.05000305175781,90.05000305175781,90.05000305175781,90.05000305175781,0],["1978-11-28",90.0,90.0,90.0,90.0,0],["1978-11-29",90.01000213623047,90.01000213623047,90.01000213623047,90.01000213623047,0],["1978-11-30",90.22000122070312,90.22000122070312,90.22000122070312,90.22000122070312,0],["1978-12-01",90.62999725341797,90.62999725341797,90.62999725341797,90.62999725341797,0],["1978-12-04",90.05000305175781,90.05000305175781,90.05000305175781,90.05000305175781,0],["1978-12-05",89.83999633789062,89.83999633789062,89.83999633789062,89.83999633789062,0],["1978-12-06",89.80000305175781,89.80000305175781,89.80000305175781,89.80000305175781,0],["1978-12-07",89.87999725341797,89.87999725341797,89.87999725341797,89.87999725341797,0],["1978-12-08",89.68000030517578,89.68000030517578,89.68000030517578,89.68000030517578,0],["1978-12-11",89.22000122070312,89.22000122070312,89.22000122070312,89.22000122070312,0],["1978-12-12",89.29000091552734,89.29000091552734,89.29000091552734,89.29000091552734,0],["1978-12-13",89.33999633789062,89.33999633789062,89.33999633789062,89.33999633789062,0],["1978-12-14",89.08999633789062,89.08999633789062,89.08999633789062,89.08999633789062,0],["1978-12-15",88.94999694824219,88.94999694824219,88.94999694824219,88.94999694824219,0],["1978-12-18",87.66000366210938,87.66000366210938,87.66000366210938,87.66000366210938,0],["1978-12-19",87.19999694824219,87.19999694824219,87.19999694824219,87.19999694824219,0],["1978-12-20",87.19000244140625,87.19000244140625,87.19000244140625,87.19000244140625,0],["1978-12-21",87.87000274658203,87.87000274658203,87.87000274658203,87.87000274658203,0],["1978-12-22",87.72000122070312,87.72000122070312,87.72000122070312,87.72000122070312,0],["1978-12-26",87.56999969482422,87.56999969482422,87.56999969482422,87.56999969482422,0],["1978-12-27",86.55000305175781,86.55000305175781,86.55000305175781,86.55000305175781,0],["1978-12-28",86.81999969482422,86.81999969482422,86.81999969482422,86.81999969482422,0],["1978-12-29",86.5,86.5,86.5,86.5,0],["1979-01-02",86.5199966430664,86.5199966430664,86.5199966430664,86.5199966430664,0],["1979-01-03",87.41000366210938,87.41000366210938,87.41000366210938,87.41000366210938,0],["1979-01-04",87.54000091552734,87.54000091552734,87.54000091552734,87.54000091552734,0],["1979-01-05",87.48999786376953,87.48999786376953,87.48999786376953,87.48999786376953,0],["1979-01-08",87.20999908447266,87.20999908447266,87.20999908447266,87.20999908447266,0],["1979-01-09",87.61000061035156,87.61000061035156,87.61000061035156,87.61000061035156,0],["1979-01-10",87.63999938964844,87.63999938964844,87.63999938964844,87.63999938964844,0],["1979-01-11",88.12000274658203,88.12000274658203,88.12000274658203,88.12000274658203,0],["1979-01-12",88.04000091552734,88.04000091552734,88.04000091552734,88.04000091552734,0],["1979-01-15",88.16000366210938,88.16000366210938,88.16000366210938,88.16000366210938,0],["1979-01-16",87.80999755859375,87.80999755859375,87.80999755859375,87.80999755859375,0],["1979-01-17",87.55999755859375,87.55999755859375,87.55999755859375,87.55999755859375,0],["1979-01-18",87.37999725341797,87.37999725341797,87.37999725341797,87.37999725341797,0],["1979-01-19",87.62000274658203,87.62000274658203,87.62000274658203,87.62000274658203,0],["1979-01-22",87.66999816894531,87.66999816894531,87.66999816894531,87.66999816894531,0],["1979-01-23",87.80999755859375,87.80999755859375,87.80999755859375,87.80999755859375,0],["1979-01-24",87.66999816894531,87.66999816894531,87.66999816894531,87.66999816894531,0],["1979-01-25",88.12999725341797,88.12999725341797,88.12999725341797,88.12999725341797,0],["1979-01-26",88.12999725341797,88.12999725341797,88.12999725341797,88.12999725341797,0],["1979-01-29",88.33999633789062,88.33999633789062,88.33999633789062,88.33999633789062,0],["1979-01-30",88.43000030517578,88.43000030517578,88.43000030517578,88.43000030517578,0],["1979-01-31",88.86000061035156,88.86000061035156,88.86000061035156,88.86000061035156,0],["1979-02-01",89.23999786376953,89.23999786376953,89.23999786376953,89.23999786376953,0],["1979-02-02",89.25,89.25,89.25,89.25,0],["1979-02-05",88.5199966430664,88.5199966430664,88.5199966430664,88.5199966430664,0],["1979-02-06",88.2699966430664,88.2699966430664,88.2699966430664,88.2699966430664,0],["1979-02-07",87.3499984741211,87.3499984741211,87.3499984741211,87.3499984741211,0],["1979-02-08",87.7699966430664,87.7699966430664,87.7699966430664,87.7699966430664,0],["1979-02-09",87.8499984741211,87.8499984741211,87.8499984741211,87.8499984741211,0],["1979-02-13",88.19000244140625,88.19000244140625,88.19000244140625,88.19000244140625,0],["1979-02-14",88.25,88.25,88.25,88.25,0],["1979-02-15",88.13999938964844,88.13999938964844,88.13999938964844,88.13999938964844,0],["1979-02-16",88.2699966430664,88.2699966430664,88.2699966430664,88.2699966430664,0],["1979-02-20",88.30999755859375,88.30999755859375,88.30999755859375,88.30999755859375,0],["1979-02-21",88.3499984741211,88.3499984741211,88.3499984741211,88.3499984741211,0],["1979-02-22",88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,0],["1979-02-23",88.16000366210938,88.16000366210938,88.16000366210938,88.16000366210938,0],["1979-02-26",88.06999969482422,88.06999969482422,88.06999969482422,88.06999969482422,0],["1979-02-27",88.13999938964844,88.13999938964844,88.13999938964844,88.13999938964844,0],["1979-02-28",88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,0],["1979-03-01",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["1979-03-02",88.41000366210938,88.41000366210938,88.41000366210938,88.41000366210938,0],["1979-03-05",88.4800033569336,88.4800033569336,88.4800033569336,88.4800033569336,0],["1979-03-06",88.41000366210938,88.41000366210938,88.41000366210938,88.41000366210938,0],["1979-03-07",88.1500015258789,88.1500015258789,88.1500015258789,88.1500015258789,0],["1979-03-08",88.08999633789062,88.08999633789062,88.08999633789062,88.08999633789062,0],["1979-03-09",88.20999908447266,88.20999908447266,88.20999908447266,88.20999908447266,0],["1979-03-12",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["1979-03-13",88.58999633789062,88.58999633789062,88.58999633789062,88.58999633789062,0],["1979-03-14",88.38999938964844,88.38999938964844,88.38999938964844,88.38999938964844,0],["1979-03-15",88.45999908447266,88.45999908447266,88.45999908447266,88.45999908447266,0],["1979-03-16",88.56999969482422,88.56999969482422,88.56999969482422,88.56999969482422,0],["1979-03-19",88.5,88.5,88.5,88.5,0],["1979-03-20",88.54000091552734,88.54000091552734,88.54000091552734,88.54000091552734,0],["1979-03-21",88.5,88.5,88.5,88.5,0],["1979-03-22",88.38999938964844,88.38999938964844,88.38999938964844,88.38999938964844,0],["1979-03-23",88.44999694824219,88.44999694824219,88.44999694824219,88.44999694824219,0],["1979-03-26",88.19999694824219,88.19999694824219,88.19999694824219,88.19999694824219,0],["1979-03-27",88.41999816894531,88.41999816894531,88.41999816894531,88.41999816894531,0],["1979-03-28",88.37000274658203,88.37000274658203,88.37000274658203,88.37000274658203,0],["1979-03-29",88.4800033569336,88.4800033569336,88.4800033569336,88.4800033569336,0],["1979-03-30",88.52999877929688,88.52999877929688,88.52999877929688,88.52999877929688,0],["1979-04-02",88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0],["1979-04-03",89.11000061035156,89.11000061035156,89.11000061035156,89.11000061035156,0],["1979-04-04",89.1500015258789,89.1500015258789,89.1500015258789,89.1500015258789,0],["1979-04-05",89.1500015258789,89.1500015258789,89.1500015258789,89.1500015258789,0],["1979-04-06",89.20999908447266,89.20999908447266,89.20999908447266,89.20999908447266,0],["1979-04-09",89.4000015258789,89.4000015258789,89.4000015258789,89.4000015258789,0],["1979-04-10",89.18000030517578,89.18000030517578,89.18000030517578,89.18000030517578,0],["1979-04-11",89.19000244140625,89.19000244140625,89.19000244140625,89.19000244140625,0],["1979-04-12",89.62999725341797,89.62999725341797,89.62999725341797,89.62999725341797,0],["1979-04-16",89.66000366210938,89.66000366210938,89.66000366210938,89.66000366210938,0],["1979-04-17",89.75,89.75,89.75,89.75,0],["1979-04-18",89.38999938964844,89.38999938964844,89.38999938964844,89.38999938964844,0],["1979-04-19",89.43000030517578,89.43000030517578,89.43000030517578,89.43000030517578,0],["1979-04-20",89.83000183105469,89.83000183105469,89.83000183105469,89.83000183105469,0],["1979-04-23",89.76000213623047,89.76000213623047,89.76000213623047,89.76000213623047,0],["1979-04-24",89.69000244140625,89.69000244140625,89.69000244140625,89.69000244140625,0],["1979-04-25",89.73999786376953,89.73999786376953,89.73999786376953,89.73999786376953,0],["1979-04-26",89.69999694824219,89.69999694824219,89.69999694824219,89.69999694824219,0],["1979-04-27",89.8499984741211,89.8499984741211,89.8499984741211,89.8499984741211,0],["1979-04-30",89.9800033569336,89.9800033569336,89.9800033569336,89.9800033569336,0],["1979-05-01",90.11000061035156,90.11000061035156,90.11000061035156,90.11000061035156,0],["1979-05-02",90.20999908447266,90.20999908447266,90.20999908447266,90.20999908447266,0],["1979-05-03",90.18000030517578,90.18000030517578,90.18000030517578,90.18000030517578,0],["1979-05-04",90.01000213623047,90.01000213623047,90.01000213623047,90.01000213623047,0],["1979-05-07",89.55000305175781,89.55000305175781,89.55000305175781,89.55000305175781,0],["1979-05-08",89.73999786376953,89.73999786376953,89.73999786376953,89.73999786376953,0],["1979-05-09",89.63999938964844,89.63999938964844,89.63999938964844,89.63999938964844,0],["1979-05-10",89.91000366210938,89.91000366210938,89.91000366210938,89.91000366210938,0],["1979-05-11",90.02999877929688,90.02999877929688,90.02999877929688,90.02999877929688,0],["1979-05-14",89.9800033569336,89.9800033569336,89.9800033569336,89.9800033569336,0],["1979-05-15",90.08000183105469,90.08000183105469,90.08000183105469,90.08000183105469,0],["1979-05-16",90.0199966430664,90.0199966430664,90.0199966430664,90.0199966430664,0],["1979-05-17",90.37999725341797,90.37999725341797,90.37999725341797,90.37999725341797,0],["1979-05-18",90.70999908447266,90.70999908447266,90.70999908447266,90.70999908447266,0],["1979-05-21",90.87000274658203,90.87000274658203,90.87000274658203,90.87000274658203,0],["1979-05-22",90.86000061035156,90.86000061035156,90.86000061035156,90.86000061035156,0],["1979-05-23",90.72000122070312,90.72000122070312,90.72000122070312,90.72000122070312,0],["1979-05-24",90.58999633789062,90.58999633789062,90.58999633789062,90.58999633789062,0],["1979-05-25",90.83000183105469,90.83000183105469,90.83000183105469,90.83000183105469,0],["1979-05-28",90.88999938964844,90.88999938964844,90.88999938964844,90.88999938964844,0],["1979-05-29",91.0199966430664,91.0199966430664,91.0199966430664,91.0199966430664,0],["1979-05-31",90.52999877929688,90.52999877929688,90.52999877929688,90.52999877929688,0],["1979-06-01",90.81999969482422,90.81999969482422,90.81999969482422,90.81999969482422,0],["1979-06-04",90.62000274658203,90.62000274658203,90.62000274658203,90.62000274658203,0],["1979-06-05",90.79000091552734,90.79000091552734,90.79000091552734,90.79000091552734,0],["1979-06-06",90.77999877929688,90.77999877929688,90.77999877929688,90.77999877929688,0],["1979-06-07",90.66999816894531,90.66999816894531,90.66999816894531,90.66999816894531,0],["1979-06-08",90.6500015258789,90.6500015258789,90.6500015258789,90.6500015258789,0],["1979-06-11",90.6500015258789,90.6500015258789,90.6500015258789,90.6500015258789,0],["1979-06-12",90.58999633789062,90.58999633789062,90.58999633789062,90.58999633789062,0],["1979-06-13",90.44000244140625,90.44000244140625,90.44000244140625,90.44000244140625,0],["1979-06-14",90.41999816894531,90.41999816894531,90.41999816894531,90.41999816894531,0],["1979-06-15",89.80999755859375,89.80999755859375,89.80999755859375,89.80999755859375,0],["1979-06-18",89.87999725341797,89.87999725341797,89.87999725341797,89.87999725341797,0],["1979-06-19",89.19000244140625,89.19000244140625,89.19000244140625,89.19000244140625,0],["1979-06-20",88.95999908447266,88.95999908447266,88.95999908447266,88.95999908447266,0],["1979-06-21",88.75,88.75,88.75,88.75,0],["1979-06-22",88.41999816894531,88.41999816894531,88.41999816894531,88.41999816894531,0],["1979-06-25",87.70999908447266,87.70999908447266,87.70999908447266,87.70999908447266,0],["1979-06-26",88.19000244140625,88.19000244140625,88.19000244140625,88.19000244140625,0],["1979-06-27",88.02999877929688,88.02999877929688,88.02999877929688,88.02999877929688,0],["1979-06-28",87.9800033569336,87.9800033569336,87.9800033569336,87.9800033569336,0],["1979-06-29",87.8499984741211,87.8499984741211,87.8499984741211,87.8499984741211,0],["1979-07-02",87.88999938964844,87.88999938964844,87.88999938964844,87.88999938964844,0],["1979-07-03",87.81999969482422,87.81999969482422,87.81999969482422,87.81999969482422,0],["1979-07-05",87.33999633789062,87.33999633789062,87.33999633789062,87.33999633789062,0],["1979-07-06",87.51000213623047,87.51000213623047,87.51000213623047,87.51000213623047,0],["1979-07-09",87.75,87.75,87.75,87.75,0],["1979-07-10",87.54000091552734,87.54000091552734,87.54000091552734,87.54000091552734,0],["1979-07-11",87.27999877929688,87.27999877929688,87.27999877929688,87.27999877929688,0],["1979-07-12",87.23999786376953,87.23999786376953,87.23999786376953,87.23999786376953,0],["1979-07-13",87.22000122070312,87.22000122070312,87.22000122070312,87.22000122070312,0],["1979-07-16",86.94999694824219,86.94999694824219,86.94999694824219,86.94999694824219,0],["1979-07-17",86.51000213623047,86.51000213623047,86.51000213623047,86.51000213623047,0],["1979-07-18",86.11000061035156,86.11000061035156,86.11000061035156,86.11000061035156,0],["1979-07-19",86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0],["1979-07-20",86.7300033569336,86.7300033569336,86.7300033569336,86.7300033569336,0],["1979-07-23",86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0],["1979-07-24",86.0199966430664,86.0199966430664,86.0199966430664,86.0199966430664,0],["1979-07-25",86.18000030517578,86.18000030517578,86.18000030517578,86.18000030517578,0],["1979-07-26",86.36000061035156,86.36000061035156,86.36000061035156,86.36000061035156,0],["1979-07-27",86.4800033569336,86.4800033569336,86.4800033569336,86.4800033569336,0],["1979-07-30",86.77999877929688,86.77999877929688,86.77999877929688,86.77999877929688,0],["1979-07-31",87.30999755859375,87.30999755859375,87.30999755859375,87.30999755859375,0],["1979-08-01",86.97000122070312,86.97000122070312,86.97000122070312,86.97000122070312,0],["1979-08-02",87.0199966430664,87.0199966430664,87.0199966430664,87.0199966430664,0],["1979-08-03",87.13999938964844,87.13999938964844,87.13999938964844,87.13999938964844,0],["1979-08-06",87.1500015258789,87.1500015258789,87.1500015258789,87.1500015258789,0],["1979-08-07",87.29000091552734,87.29000091552734,87.29000091552734,87.29000091552734,0],["1979-08-08",87.25,87.25,87.25,87.25,0],["1979-08-09",87.0199966430664,87.0199966430664,87.0199966430664,87.0199966430664,0],["1979-08-10",86.91000366210938,86.91000366210938,86.91000366210938,86.91000366210938,0],["1979-08-13",87.12999725341797,87.12999725341797,87.12999725341797,87.12999725341797,0],["1979-08-14",87.30000305175781,87.30000305175781,87.30000305175781,87.30000305175781,0],["1979-08-15",87.31999969482422,87.31999969482422,87.31999969482422,87.31999969482422,0],["1979-08-16",87.25,87.25,87.25,87.25,0],["1979-08-17",87.4000015258789,87.4000015258789,87.4000015258789,87.4000015258789,0],["1979-08-20",87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0],["1979-08-21",87.43000030517578,87.43000030517578,87.43000030517578,87.43000030517578,0],["1979-08-22",87.45999908447266,87.45999908447266,87.45999908447266,87.45999908447266,0],["1979-08-23",87.33999633789062,87.33999633789062,87.33999633789062,87.33999633789062,0],["1979-08-24",87.29000091552734,87.29000091552734,87.29000091552734,87.29000091552734,0],["1979-08-27",87.43000030517578,87.43000030517578,87.43000030517578,87.43000030517578,0],["1979-08-28",87.3499984741211,87.3499984741211,87.3499984741211,87.3499984741211,0],["1979-08-29",87.45999908447266,87.45999908447266,87.45999908447266,87.45999908447266,0],["1979-08-30",87.16999816894531,87.16999816894531,87.16999816894531,87.16999816894531,0],["1979-08-31",87.19000244140625,87.19000244140625,87.19000244140625,87.19000244140625,0],["1979-09-04",87.26000213623047,87.26000213623047,87.26000213623047,87.26000213623047,0],["1979-09-05",87.20999908447266,87.20999908447266,87.20999908447266,87.20999908447266,0],["1979-09-06",86.88999938964844,86.88999938964844,86.88999938964844,86.88999938964844,0],["1979-09-07",86.7699966430664,86.7699966430664,86.7699966430664,86.7699966430664,0],["1979-09-10",86.75,86.75,86.75,86.75,0],["1979-09-11",86.93000030517578,86.93000030517578,86.93000030517578,86.93000030517578,0],["1979-09-12",86.95999908447266,86.95999908447266,86.95999908447266,86.95999908447266,0],["1979-09-13",87.30000305175781,87.30000305175781,87.30000305175781,87.30000305175781,0],["1979-09-14",87.43000030517578,87.43000030517578,87.43000030517578,87.43000030517578,0],["1979-09-17",87.47000122070312,87.47000122070312,87.47000122070312,87.47000122070312,0],["1979-09-18",87.45999908447266,87.45999908447266,87.45999908447266,87.45999908447266,0],["1979-09-19",87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0],["1979-09-20",86.18000030517578,86.18000030517578,86.18000030517578,86.18000030517578,0],["1979-09-21",86.22000122070312,86.22000122070312,86.22000122070312,86.22000122070312,0],["1979-09-24",86.38999938964844,86.38999938964844,86.38999938964844,86.38999938964844,0],["1979-09-25",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["1979-09-26",86.0999984741211,86.0999984741211,86.0999984741211,86.0999984741211,0],["1979-09-27",85.52999877929688,85.52999877929688,85.52999877929688,85.52999877929688,0],["1979-09-28",85.44999694824219,85.44999694824219,85.44999694824219,85.44999694824219,0],["1979-10-01",85.43000030517578,85.43000030517578,85.43000030517578,85.43000030517578,0],["1979-10-02",85.88999938964844,85.88999938964844,85.88999938964844,85.88999938964844,0],["1979-10-03",86.08999633789062,86.08999633789062,86.08999633789062,86.08999633789062,0],["1979-10-04",86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0],["1979-10-05",86.18000030517578,86.18000030517578,86.18000030517578,86.18000030517578,0],["1979-10-09",87.66000366210938,87.66000366210938,87.66000366210938,87.66000366210938,0],["1979-10-10",87.0199966430664,87.0199966430664,87.0199966430664,87.0199966430664,0],["1979-10-11",87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0],["1979-10-12",87.44999694824219,87.44999694824219,87.44999694824219,87.44999694824219,0],["1979-10-15",87.72000122070312,87.72000122070312,87.72000122070312,87.72000122070312,0],["1979-10-16",88.0,88.0,88.0,88.0,0],["1979-10-17",88.2699966430664,88.2699966430664,88.2699966430664,88.2699966430664,0],["1979-10-18",87.97000122070312,87.97000122070312,87.97000122070312,87.97000122070312,0],["1979-10-19",87.94999694824219,87.94999694824219,87.94999694824219,87.94999694824219,0],["1979-10-22",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["1979-10-23",88.75,88.75,88.75,88.75,0],["1979-10-24",88.55999755859375,88.55999755859375,88.55999755859375,88.55999755859375,0],["1979-10-25",88.41999816894531,88.41999816894531,88.41999816894531,88.41999816894531,0],["1979-10-26",88.80000305175781,88.80000305175781,88.80000305175781,88.80000305175781,0],["1979-10-29",88.97000122070312,88.97000122070312,88.97000122070312,88.97000122070312,0],["1979-10-30",89.12000274658203,89.12000274658203,89.12000274658203,89.12000274658203,0],["1979-10-31",88.94999694824219,88.94999694824219,88.94999694824219,88.94999694824219,0],["1979-11-01",88.79000091552734,88.79000091552734,88.79000091552734,88.79000091552734,0],["1979-11-02",88.47000122070312,88.47000122070312,88.47000122070312,88.47000122070312,0],["1979-11-05",88.61000061035156,88.61000061035156,88.61000061035156,88.61000061035156,0],["1979-11-07",88.43000030517578,88.43000030517578,88.43000030517578,88.43000030517578,0],["1979-11-08",88.77999877929688,88.77999877929688,88.77999877929688,88.77999877929688,0],["1979-11-09",88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0],["1979-11-13",89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,0],["1979-11-14",88.45999908447266,88.45999908447266,88.45999908447266,88.45999908447266,0],["1979-11-15",88.61000061035156,88.61000061035156,88.61000061035156,88.61000061035156,0],["1979-11-16",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["1979-11-19",87.68000030517578,87.68000030517578,87.68000030517578,87.68000030517578,0],["1979-11-20",87.83999633789062,87.83999633789062,87.83999633789062,87.83999633789062,0],["1979-11-21",87.68000030517578,87.68000030517578,87.68000030517578,87.68000030517578,0],["1979-11-23",87.94000244140625,87.94000244140625,87.94000244140625,87.94000244140625,0],["1979-11-26",87.76000213623047,87.76000213623047,87.76000213623047,87.76000213623047,0],["1979-11-27",87.66000366210938,87.66000366210938,87.66000366210938,87.66000366210938,0],["1979-11-28",87.5,87.5,87.5,87.5,0],["1979-11-29",87.19999694824219,87.19999694824219,87.19999694824219,87.19999694824219,0],["1979-11-30",86.79000091552734,86.79000091552734,86.79000091552734,86.79000091552734,0],["1979-12-03",85.9800033569336,85.9800033569336,85.9800033569336,85.9800033569336,0],["1979-12-04",86.55000305175781,86.55000305175781,86.55000305175781,86.55000305175781,0],["1979-12-05",87.05000305175781,87.05000305175781,87.05000305175781,87.05000305175781,0],["1979-12-06",86.86000061035156,86.86000061035156,86.86000061035156,86.86000061035156,0],["1979-12-07",87.04000091552734,87.04000091552734,87.04000091552734,87.04000091552734,0],["1979-12-10",86.62000274658203,86.62000274658203,86.62000274658203,86.62000274658203,0],["1979-12-11",86.30999755859375,86.30999755859375,86.30999755859375,86.30999755859375,0],["1979-12-12",86.29000091552734,86.29000091552734,86.29000091552734,86.29000091552734,0],["1979-12-13",86.27999877929688,86.27999877929688,86.27999877929688,86.27999877929688,0],["1979-12-14",86.66999816894531,86.66999816894531,86.66999816894531,86.66999816894531,0],["1979-12-17",86.47000122070312,86.47000122070312,86.47000122070312,86.47000122070312,0],["1979-12-18",86.31999969482422,86.31999969482422,86.31999969482422,86.31999969482422,0],["1979-12-19",86.1500015258789,86.1500015258789,86.1500015258789,86.1500015258789,0],["1979-12-20",86.2300033569336,86.2300033569336,86.2300033569336,86.2300033569336,0],["1979-12-21",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["1979-12-24",86.16999816894531,86.16999816894531,86.16999816894531,86.16999816894531,0],["1979-12-26",85.98999786376953,85.98999786376953,85.98999786376953,85.98999786376953,0],["1979-12-27",85.51000213623047,85.51000213623047,85.51000213623047,85.51000213623047,0],["1979-12-28",85.80999755859375,85.80999755859375,85.80999755859375,85.80999755859375,0],["1979-12-31",85.81999969482422,85.81999969482422,85.81999969482422,85.81999969482422,0],["1980-01-02",85.31999969482422,85.31999969482422,85.31999969482422,85.31999969482422,0],["1980-01-03",85.26000213623047,85.26000213623047,85.26000213623047,85.26000213623047,0],["1980-01-04",85.2300033569336,85.2300033569336,85.2300033569336,85.2300033569336,0],["1980-01-07",84.79000091552734,84.79000091552734,84.79000091552734,84.79000091552734,0],["1980-01-08",85.06999969482422,85.06999969482422,85.06999969482422,85.06999969482422,0],["1980-01-09",85.0199966430664,85.0199966430664,85.0199966430664,85.0199966430664,0],["1980-01-10",85.20999908447266,85.20999908447266,85.20999908447266,85.20999908447266,0],["1980-01-11",85.3499984741211,85.3499984741211,85.3499984741211,85.3499984741211,0],["1980-01-14",85.2300033569336,85.2300033569336,85.2300033569336,85.2300033569336,0],["1980-01-15",85.63999938964844,85.63999938964844,85.63999938964844,85.63999938964844,0],["1980-01-16",85.4000015258789,85.4000015258789,85.4000015258789,85.4000015258789,0],["1980-01-17",85.5199966430664,85.5199966430664,85.5199966430664,85.5199966430664,0],["1980-01-18",85.44999694824219,85.44999694824219,85.44999694824219,85.44999694824219,0],["1980-01-21",85.69999694824219,85.69999694824219,85.69999694824219,85.69999694824219,0],["1980-01-22",85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0],["1980-01-23",85.55999755859375,85.55999755859375,85.55999755859375,85.55999755859375,0],["1980-01-24",85.70999908447266,85.70999908447266,85.70999908447266,85.70999908447266,0],["1980-01-25",85.94000244140625,85.94000244140625,85.94000244140625,85.94000244140625,0],["1980-01-28",86.0999984741211,86.0999984741211,86.0999984741211,86.0999984741211,0],["1980-01-29",86.0199966430664,86.0199966430664,86.0199966430664,86.0199966430664,0],["1980-01-30",85.95999908447266,85.95999908447266,85.95999908447266,85.95999908447266,0],["1980-01-31",86.13999938964844,86.13999938964844,86.13999938964844,86.13999938964844,0],["1980-02-01",86.12999725341797,86.12999725341797,86.12999725341797,86.12999725341797,0],["1980-02-04",86.05000305175781,86.05000305175781,86.05000305175781,86.05000305175781,0],["1980-02-05",86.0199966430664,86.0199966430664,86.0199966430664,86.0199966430664,0],["1980-02-06",85.62000274658203,85.62000274658203,85.62000274658203,85.62000274658203,0],["1980-02-07",85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0],["1980-02-08",85.94000244140625,85.94000244140625,85.94000244140625,85.94000244140625,0],["1980-02-11",85.8499984741211,85.8499984741211,85.8499984741211,85.8499984741211,0],["1980-02-13",85.7699966430664,85.7699966430664,85.7699966430664,85.7699966430664,0],["1980-02-14",85.83999633789062,85.83999633789062,85.83999633789062,85.83999633789062,0],["1980-02-15",86.0999984741211,86.0999984741211,86.0999984741211,86.0999984741211,0],["1980-02-19",86.51000213623047,86.51000213623047,86.51000213623047,86.51000213623047,0],["1980-02-20",86.4800033569336,86.4800033569336,86.4800033569336,86.4800033569336,0],["1980-02-21",86.41000366210938,86.41000366210938,86.41000366210938,86.41000366210938,0],["1980-02-22",86.91999816894531,86.91999816894531,86.91999816894531,86.91999816894531,0],["1980-02-25",87.05000305175781,87.05000305175781,87.05000305175781,87.05000305175781,0],["1980-02-26",87.08000183105469,87.08000183105469,87.08000183105469,87.08000183105469,0],["1980-02-27",86.9000015258789,86.9000015258789,86.9000015258789,86.9000015258789,0],["1980-02-28",87.01000213623047,87.01000213623047,87.01000213623047,87.01000213623047,0],["1980-02-29",87.6500015258789,87.6500015258789,87.6500015258789,87.6500015258789,0],["1980-03-03",87.8499984741211,87.8499984741211,87.8499984741211,87.8499984741211,0],["1980-03-04",88.08000183105469,88.08000183105469,88.08000183105469,88.08000183105469,0],["1980-03-05",87.98999786376953,87.98999786376953,87.98999786376953,87.98999786376953,0],["1980-03-06",88.31999969482422,88.31999969482422,88.31999969482422,88.31999969482422,0],["1980-03-07",88.41000366210938,88.41000366210938,88.41000366210938,88.41000366210938,0],["1980-03-10",88.88999938964844,88.88999938964844,88.88999938964844,88.88999938964844,0],["1980-03-11",88.93000030517578,88.93000030517578,88.93000030517578,88.93000030517578,0],["1980-03-12",88.80000305175781,88.80000305175781,88.80000305175781,88.80000305175781,0],["1980-03-13",89.2699966430664,89.2699966430664,89.2699966430664,89.2699966430664,0],["1980-03-14",89.81999969482422,89.81999969482422,89.81999969482422,89.81999969482422,0],["1980-03-17",91.2699966430664,91.2699966430664,91.2699966430664,91.2699966430664,0],["1980-03-18",91.3499984741211,91.3499984741211,91.3499984741211,91.3499984741211,0],["1980-03-19",91.08999633789062,91.08999633789062,91.08999633789062,91.08999633789062,0],["1980-03-20",90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0],["1980-03-21",91.26000213623047,91.26000213623047,91.26000213623047,91.26000213623047,0],["1980-03-24",91.61000061035156,91.61000061035156,91.61000061035156,91.61000061035156,0],["1980-03-25",91.83999633789062,91.83999633789062,91.83999633789062,91.83999633789062,0],["1980-03-26",91.75,91.75,91.75,91.75,0],["1980-03-27",92.48999786376953,92.48999786376953,92.48999786376953,92.48999786376953,0],["1980-03-28",92.83000183105469,92.83000183105469,92.83000183105469,92.83000183105469,0],["1980-03-31",93.58000183105469,93.58000183105469,93.58000183105469,93.58000183105469,0],["1980-04-01",94.22000122070312,94.22000122070312,94.22000122070312,94.22000122070312,0],["1980-04-02",94.06999969482422,94.06999969482422,94.06999969482422,94.06999969482422,0],["1980-04-03",94.37000274658203,94.37000274658203,94.37000274658203,94.37000274658203,0],["1980-04-04",94.66999816894531,94.66999816894531,94.66999816894531,94.66999816894531,0],["1980-04-07",94.87999725341797,94.87999725341797,94.87999725341797,94.87999725341797,0],["1980-04-08",93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0],["1980-04-09",91.62999725341797,91.62999725341797,91.62999725341797,91.62999725341797,0],["1980-04-10",91.06999969482422,91.06999969482422,91.06999969482422,91.06999969482422,0],["1980-04-11",91.26000213623047,91.26000213623047,91.26000213623047,91.26000213623047,0],["1980-04-14",91.0199966430664,91.0199966430664,91.0199966430664,91.0199966430664,0],["1980-04-15",91.80999755859375,91.80999755859375,91.80999755859375,91.80999755859375,0],["1980-04-16",90.56999969482422,90.56999969482422,90.56999969482422,90.56999969482422,0],["1980-04-17",90.51000213623047,90.51000213623047,90.51000213623047,90.51000213623047,0],["1980-04-18",90.5,90.5,90.5,90.5,0],["1980-04-21",90.1500015258789,90.1500015258789,90.1500015258789,90.1500015258789,0],["1980-04-22",90.55000305175781,90.55000305175781,90.55000305175781,90.55000305175781,0],["1980-04-23",88.87000274658203,88.87000274658203,88.87000274658203,88.87000274658203,0],["1980-04-24",88.83000183105469,88.83000183105469,88.83000183105469,88.83000183105469,0],["1980-04-25",88.68000030517578,88.68000030517578,88.68000030517578,88.68000030517578,0],["1980-04-28",88.04000091552734,88.04000091552734,88.04000091552734,88.04000091552734,0],["1980-04-29",88.01000213623047,88.01000213623047,88.01000213623047,88.01000213623047,0],["1980-04-30",88.11000061035156,88.11000061035156,88.11000061035156,88.11000061035156,0],["1980-05-01",88.22000122070312,88.22000122070312,88.22000122070312,88.22000122070312,0],["1980-05-02",88.9000015258789,88.9000015258789,88.9000015258789,88.9000015258789,0],["1980-05-05",87.83999633789062,87.83999633789062,87.83999633789062,87.83999633789062,0],["1980-05-06",87.41000366210938,87.41000366210938,87.41000366210938,87.41000366210938,0],["1980-05-07",87.20999908447266,87.20999908447266,87.20999908447266,87.20999908447266,0],["1980-05-08",87.5,87.5,87.5,87.5,0],["1980-05-09",88.01000213623047,88.01000213623047,88.01000213623047,88.01000213623047,0],["1980-05-12",87.08000183105469,87.08000183105469,87.08000183105469,87.08000183105469,0],["1980-05-13",87.2300033569336,87.2300033569336,87.2300033569336,87.2300033569336,0],["1980-05-14",86.91999816894531,86.91999816894531,86.91999816894531,86.91999816894531,0],["1980-05-15",86.97000122070312,86.97000122070312,86.97000122070312,86.97000122070312,0],["1980-05-16",87.23999786376953,87.23999786376953,87.23999786376953,87.23999786376953,0],["1980-05-19",87.38999938964844,87.38999938964844,87.38999938964844,87.38999938964844,0],["1980-05-20",87.23999786376953,87.23999786376953,87.23999786376953,87.23999786376953,0],["1980-05-21",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["1980-05-22",86.37000274658203,86.37000274658203,86.37000274658203,86.37000274658203,0],["1980-05-23",85.77999877929688,85.77999877929688,85.77999877929688,85.77999877929688,0],["1980-05-27",85.1500015258789,85.1500015258789,85.1500015258789,85.1500015258789,0],["1980-05-28",85.68000030517578,85.68000030517578,85.68000030517578,85.68000030517578,0],["1980-05-29",85.9000015258789,85.9000015258789,85.9000015258789,85.9000015258789,0],["1980-05-30",85.93000030517578,85.93000030517578,85.93000030517578,85.93000030517578,0],["1980-06-02",86.08999633789062,86.08999633789062,86.08999633789062,86.08999633789062,0],["1980-06-03",86.06999969482422,86.06999969482422,86.06999969482422,86.06999969482422,0],["1980-06-04",85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0],["1980-06-05",85.72000122070312,85.72000122070312,85.72000122070312,85.72000122070312,0],["1980-06-06",85.5,85.5,85.5,85.5,0],["1980-06-09",84.98999786376953,84.98999786376953,84.98999786376953,84.98999786376953,0],["1980-06-10",85.0199966430664,85.0199966430664,85.0199966430664,85.0199966430664,0],["1980-06-11",85.19000244140625,85.19000244140625,85.19000244140625,85.19000244140625,0],["1980-06-12",85.06999969482422,85.06999969482422,85.06999969482422,85.06999969482422,0],["1980-06-13",84.75,84.75,84.75,84.75,0],["1980-06-16",85.12000274658203,85.12000274658203,85.12000274658203,85.12000274658203,0],["1980-06-17",85.16000366210938,85.16000366210938,85.16000366210938,85.16000366210938,0],["1980-06-18",85.0199966430664,85.0199966430664,85.0199966430664,85.0199966430664,0],["1980-06-19",85.16000366210938,85.16000366210938,85.16000366210938,85.16000366210938,0],["1980-06-20",85.25,85.25,85.25,85.25,0],["1980-06-23",85.13999938964844,85.13999938964844,85.13999938964844,85.13999938964844,0],["1980-06-24",85.2699966430664,85.2699966430664,85.2699966430664,85.2699966430664,0],["1980-06-25",85.31999969482422,85.31999969482422,85.31999969482422,85.31999969482422,0],["1980-06-26",85.16000366210938,85.16000366210938,85.16000366210938,85.16000366210938,0],["1980-06-27",85.12999725341797,85.12999725341797,85.12999725341797,85.12999725341797,0],["1980-06-30",85.19999694824219,85.19999694824219,85.19999694824219,85.19999694824219,0],["1980-07-01",85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0],["1980-07-02",85.0,85.0,85.0,85.0,0],["1980-07-03",84.88999938964844,84.88999938964844,84.88999938964844,84.88999938964844,0],["1980-07-07",84.19000244140625,84.19000244140625,84.19000244140625,84.19000244140625,0],["1980-07-08",84.2699966430664,84.2699966430664,84.2699966430664,84.2699966430664,0],["1980-07-09",84.2699966430664,84.2699966430664,84.2699966430664,84.2699966430664,0],["1980-07-10",84.12000274658203,84.12000274658203,84.12000274658203,84.12000274658203,0],["1980-07-11",84.22000122070312,84.22000122070312,84.22000122070312,84.22000122070312,0],["1980-07-14",84.38999938964844,84.38999938964844,84.38999938964844,84.38999938964844,0],["1980-07-15",84.62000274658203,84.62000274658203,84.62000274658203,84.62000274658203,0],["1980-07-16",84.47000122070312,84.47000122070312,84.47000122070312,84.47000122070312,0],["1980-07-17",84.16999816894531,84.16999816894531,84.16999816894531,84.16999816894531,0],["1980-07-18",84.61000061035156,84.61000061035156,84.61000061035156,84.61000061035156,0],["1980-07-21",84.43000030517578,84.43000030517578,84.43000030517578,84.43000030517578,0],["1980-07-22",84.30999755859375,84.30999755859375,84.30999755859375,84.30999755859375,0],["1980-07-23",84.52999877929688,84.52999877929688,84.52999877929688,84.52999877929688,0],["1980-07-24",84.30000305175781,84.30000305175781,84.30000305175781,84.30000305175781,0],["1980-07-25",84.54000091552734,84.54000091552734,84.54000091552734,84.54000091552734,0],["1980-07-28",84.7300033569336,84.7300033569336,84.7300033569336,84.7300033569336,0],["1980-07-29",85.29000091552734,85.29000091552734,85.29000091552734,85.29000091552734,0],["1980-07-30",85.91999816894531,85.91999816894531,85.91999816894531,85.91999816894531,0],["1980-07-31",86.08000183105469,86.08000183105469,86.08000183105469,86.08000183105469,0],["1980-08-01",86.48999786376953,86.48999786376953,86.48999786376953,86.48999786376953,0],["1980-08-04",86.12999725341797,86.12999725341797,86.12999725341797,86.12999725341797,0],["1980-08-05",85.80999755859375,85.80999755859375,85.80999755859375,85.80999755859375,0],["1980-08-06",85.44999694824219,85.44999694824219,85.44999694824219,85.44999694824219,0],["1980-08-07",85.87000274658203,85.87000274658203,85.87000274658203,85.87000274658203,0],["1980-08-08",85.93000030517578,85.93000030517578,85.93000030517578,85.93000030517578,0],["1980-08-11",85.94999694824219,85.94999694824219,85.94999694824219,85.94999694824219,0],["1980-08-12",85.72000122070312,85.72000122070312,85.72000122070312,85.72000122070312,0],["1980-08-13",85.79000091552734,85.79000091552734,85.79000091552734,85.79000091552734,0],["1980-08-14",85.93000030517578,85.93000030517578,85.93000030517578,85.93000030517578,0],["1980-08-15",86.0,86.0,86.0,86.0,0],["1980-08-18",86.43000030517578,86.43000030517578,86.43000030517578,86.43000030517578,0],["1980-08-19",86.47000122070312,86.47000122070312,86.47000122070312,86.47000122070312,0],["1980-08-20",86.30999755859375,86.30999755859375,86.30999755859375,86.30999755859375,0],["1980-08-21",86.36000061035156,86.36000061035156,86.36000061035156,86.36000061035156,0],["1980-08-22",86.86000061035156,86.86000061035156,86.86000061035156,86.86000061035156,0],["1980-08-25",86.55000305175781,86.55000305175781,86.55000305175781,86.55000305175781,0],["1980-08-26",86.25,86.25,86.25,86.25,0],["1980-08-27",86.16999816894531,86.16999816894531,86.16999816894531,86.16999816894531,0],["1980-08-28",85.69000244140625,85.69000244140625,85.69000244140625,85.69000244140625,0],["1980-08-29",85.8499984741211,85.8499984741211,85.8499984741211,85.8499984741211,0],["1980-09-02",85.19000244140625,85.19000244140625,85.19000244140625,85.19000244140625,0],["1980-09-03",85.1500015258789,85.1500015258789,85.1500015258789,85.1500015258789,0],["1980-09-04",85.19999694824219,85.19999694824219,85.19999694824219,85.19999694824219,0],["1980-09-05",85.41000366210938,85.41000366210938,85.41000366210938,85.41000366210938,0],["1980-09-08",85.19999694824219,85.19999694824219,85.19999694824219,85.19999694824219,0],["1980-09-09",85.33000183105469,85.33000183105469,85.33000183105469,85.33000183105469,0],["1980-09-10",85.29000091552734,85.29000091552734,85.29000091552734,85.29000091552734,0],["1980-09-11",85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0],["1980-09-12",85.08000183105469,85.08000183105469,85.08000183105469,85.08000183105469,0],["1980-09-15",85.23999786376953,85.23999786376953,85.23999786376953,85.23999786376953,0],["1980-09-16",85.26000213623047,85.26000213623047,85.26000213623047,85.26000213623047,0],["1980-09-17",85.20999908447266,85.20999908447266,85.20999908447266,85.20999908447266,0],["1980-09-18",85.58000183105469,85.58000183105469,85.58000183105469,85.58000183105469,0],["1980-09-19",85.55000305175781,85.55000305175781,85.55000305175781,85.55000305175781,0],["1980-09-22",86.0199966430664,86.0199966430664,86.0199966430664,86.0199966430664,0],["1980-09-23",86.29000091552734,86.29000091552734,86.29000091552734,86.29000091552734,0],["1980-09-24",85.66000366210938,85.66000366210938,85.66000366210938,85.66000366210938,0],["1980-09-25",85.79000091552734,85.79000091552734,85.79000091552734,85.79000091552734,0],["1980-09-26",85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0],["1980-09-29",86.13999938964844,86.13999938964844,86.13999938964844,86.13999938964844,0],["1980-09-30",86.0199966430664,86.0199966430664,86.0199966430664,86.0199966430664,0],["1980-10-01",85.75,85.75,85.75,85.75,0],["1980-10-02",85.87999725341797,85.87999725341797,85.87999725341797,85.87999725341797,0],["1980-10-03",85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0],["1980-10-06",85.43000030517578,85.43000030517578,85.43000030517578,85.43000030517578,0],["1980-10-07",85.68000030517578,85.68000030517578,85.68000030517578,85.68000030517578,0],["1980-10-08",85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0],["1980-10-09",85.63999938964844,85.63999938964844,85.63999938964844,85.63999938964844,0],["1980-10-10",85.58999633789062,85.58999633789062,85.58999633789062,85.58999633789062,0],["1980-10-14",85.7300033569336,85.7300033569336,85.7300033569336,85.7300033569336,0],["1980-10-15",86.0,86.0,86.0,86.0,0],["1980-10-16",86.08999633789062,86.08999633789062,86.08999633789062,86.08999633789062,0],["1980-10-17",86.5199966430664,86.5199966430664,86.5199966430664,86.5199966430664,0],["1980-10-20",86.9800033569336,86.9800033569336,86.9800033569336,86.9800033569336,0],["1980-10-21",86.91999816894531,86.91999816894531,86.91999816894531,86.91999816894531,0],["1980-10-22",87.05999755859375,87.05999755859375,87.05999755859375,87.05999755859375,0],["1980-10-23",87.04000091552734,87.04000091552734,87.04000091552734,87.04000091552734,0],["1980-10-24",87.33999633789062,87.33999633789062,87.33999633789062,87.33999633789062,0],["1980-10-27",87.80000305175781,87.80000305175781,87.80000305175781,87.80000305175781,0],["1980-10-28",88.20999908447266,88.20999908447266,88.20999908447266,88.20999908447266,0],["1980-10-29",87.76000213623047,87.76000213623047,87.76000213623047,87.76000213623047,0],["1980-10-30",88.16000366210938,88.16000366210938,88.16000366210938,88.16000366210938,0],["1980-10-31",88.37999725341797,88.37999725341797,88.37999725341797,88.37999725341797,0],["1980-11-03",88.63999938964844,88.63999938964844,88.63999938964844,88.63999938964844,0],["1980-11-05",89.48999786376953,89.48999786376953,89.48999786376953,89.48999786376953,0],["1980-11-06",89.7300033569336,89.7300033569336,89.7300033569336,89.7300033569336,0],["1980-11-07",90.12000274658203,90.12000274658203,90.12000274658203,90.12000274658203,0],["1980-11-10",88.48999786376953,88.48999786376953,88.48999786376953,88.48999786376953,0],["1980-11-12",88.70999908447266,88.70999908447266,88.70999908447266,88.70999908447266,0],["1980-11-13",88.43000030517578,88.43000030517578,88.43000030517578,88.43000030517578,0],["1980-11-14",88.8499984741211,88.8499984741211,88.8499984741211,88.8499984741211,0],["1980-11-17",89.75,89.75,89.75,89.75,0],["1980-11-18",89.41000366210938,89.41000366210938,89.41000366210938,89.41000366210938,0],["1980-11-19",88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0],["1980-11-20",89.30000305175781,89.30000305175781,89.30000305175781,89.30000305175781,0],["1980-11-21",89.55999755859375,89.55999755859375,89.55999755859375,89.55999755859375,0],["1980-11-24",89.66000366210938,89.66000366210938,89.66000366210938,89.66000366210938,0],["1980-11-25",89.44999694824219,89.44999694824219,89.44999694824219,89.44999694824219,0],["1980-11-26",89.7699966430664,89.7699966430664,89.7699966430664,89.7699966430664,0],["1980-11-28",90.01000213623047,90.01000213623047,90.01000213623047,90.01000213623047,0],["1980-12-01",90.55000305175781,90.55000305175781,90.55000305175781,90.55000305175781,0],["1980-12-02",90.66000366210938,90.66000366210938,90.66000366210938,90.66000366210938,0],["1980-12-03",90.30999755859375,90.30999755859375,90.30999755859375,90.30999755859375,0],["1980-12-04",90.23999786376953,90.23999786376953,90.23999786376953,90.23999786376953,0],["1980-12-05",90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0],["1980-12-08",90.66999816894531,90.66999816894531,90.66999816894531,90.66999816894531,0],["1980-12-09",91.3499984741211,91.3499984741211,91.3499984741211,91.3499984741211,0],["1980-12-10",92.12999725341797,92.12999725341797,92.12999725341797,92.12999725341797,0],["1980-12-11",92.56999969482422,92.56999969482422,92.56999969482422,92.56999969482422,0],["1980-12-12",92.27999877929688,92.27999877929688,92.27999877929688,92.27999877929688,0],["1980-12-15",91.76000213623047,91.76000213623047,91.76000213623047,91.76000213623047,0],["1980-12-16",92.66000366210938,92.66000366210938,92.66000366210938,92.66000366210938,0],["1980-12-17",91.5,91.5,91.5,91.5,0],["1980-12-18",91.80999755859375,91.80999755859375,91.80999755859375,91.80999755859375,0],["1980-12-19",91.1500015258789,91.1500015258789,91.1500015258789,91.1500015258789,0],["1980-12-22",90.5999984741211,90.5999984741211,90.5999984741211,90.5999984741211,0],["1980-12-23",90.18000030517578,90.18000030517578,90.18000030517578,90.18000030517578,0],["1980-12-24",90.02999877929688,90.02999877929688,90.02999877929688,90.02999877929688,0],["1980-12-26",90.06999969482422,90.06999969482422,90.06999969482422,90.06999969482422,0],["1980-12-29",90.31999969482422,90.31999969482422,90.31999969482422,90.31999969482422,0],["1980-12-30",89.86000061035156,89.86000061035156,89.86000061035156,89.86000061035156,0],["1980-12-31",90.38999938964844,90.38999938964844,90.38999938964844,90.38999938964844,0],["1981-01-02",90.51000213623047,90.51000213623047,90.51000213623047,90.51000213623047,0],["1981-01-05",89.13999938964844,89.13999938964844,89.13999938964844,89.13999938964844,0],["1981-01-06",88.94999694824219,88.94999694824219,88.94999694824219,88.94999694824219,0],["1981-01-07",89.44999694824219,89.44999694824219,89.44999694824219,89.44999694824219,0],["1981-01-08",89.98999786376953,89.98999786376953,89.98999786376953,89.98999786376953,0],["1981-01-09",90.51000213623047,90.51000213623047,90.51000213623047,90.51000213623047,0],["1981-01-12",90.83000183105469,90.83000183105469,90.83000183105469,90.83000183105469,0],["1981-01-13",91.30999755859375,91.30999755859375,91.30999755859375,91.30999755859375,0],["1981-01-14",91.01000213623047,91.01000213623047,91.01000213623047,91.01000213623047,0],["1981-01-15",91.1500015258789,91.1500015258789,91.1500015258789,91.1500015258789,0],["1981-01-16",91.44999694824219,91.44999694824219,91.44999694824219,91.44999694824219,0],["1981-01-19",91.36000061035156,91.36000061035156,91.36000061035156,91.36000061035156,0],["1981-01-20",91.04000091552734,91.04000091552734,91.04000091552734,91.04000091552734,0],["1981-01-21",90.62999725341797,90.62999725341797,90.62999725341797,90.62999725341797,0],["1981-01-22",91.7300033569336,91.7300033569336,91.7300033569336,91.7300033569336,0],["1981-01-23",92.11000061035156,92.11000061035156,92.11000061035156,92.11000061035156,0],["1981-01-26",92.58000183105469,92.58000183105469,92.58000183105469,92.58000183105469,0],["1981-01-27",93.12000274658203,93.12000274658203,93.12000274658203,93.12000274658203,0],["1981-01-28",93.62000274658203,93.62000274658203,93.62000274658203,93.62000274658203,0],["1981-01-29",93.98999786376953,93.98999786376953,93.98999786376953,93.98999786376953,0],["1981-01-30",95.23999786376953,95.23999786376953,95.23999786376953,95.23999786376953,0],["1981-02-02",94.81999969482422,94.81999969482422,94.81999969482422,94.81999969482422,0],["1981-02-03",95.29000091552734,95.29000091552734,95.29000091552734,95.29000091552734,0],["1981-02-04",94.58999633789062,94.58999633789062,94.58999633789062,94.58999633789062,0],["1981-02-05",95.58999633789062,95.58999633789062,95.58999633789062,95.58999633789062,0],["1981-02-06",95.44999694824219,95.44999694824219,95.44999694824219,95.44999694824219,0],["1981-02-09",95.38999938964844,95.38999938964844,95.38999938964844,95.38999938964844,0],["1981-02-10",95.70999908447266,95.70999908447266,95.70999908447266,95.70999908447266,0],["1981-02-11",95.73999786376953,95.73999786376953,95.73999786376953,95.73999786376953,0],["1981-02-13",98.18000030517578,98.18000030517578,98.18000030517578,98.18000030517578,0],["1981-02-17",97.83999633789062,97.83999633789062,97.83999633789062,97.83999633789062,0],["1981-02-18",97.61000061035156,97.61000061035156,97.61000061035156,97.61000061035156,0],["1981-02-19",96.05999755859375,96.05999755859375,96.05999755859375,96.05999755859375,0],["1981-02-20",94.94999694824219,94.94999694824219,94.94999694824219,94.94999694824219,0],["1981-02-23",95.77999877929688,95.77999877929688,95.77999877929688,95.77999877929688,0],["1981-02-24",96.12999725341797,96.12999725341797,96.12999725341797,96.12999725341797,0],["1981-02-25",96.0199966430664,96.0199966430664,96.0199966430664,96.0199966430664,0],["1981-02-26",96.45999908447266,96.45999908447266,96.45999908447266,96.45999908447266,0],["1981-02-27",97.05999755859375,97.05999755859375,97.05999755859375,97.05999755859375,0],["1981-03-02",97.94999694824219,97.94999694824219,97.94999694824219,97.94999694824219,0],["1981-03-03",97.68000030517578,97.68000030517578,97.68000030517578,97.68000030517578,0],["1981-03-04",97.20999908447266,97.20999908447266,97.20999908447266,97.20999908447266,0],["1981-03-05",97.22000122070312,97.22000122070312,97.22000122070312,97.22000122070312,0],["1981-03-06",97.2699966430664,97.2699966430664,97.2699966430664,97.2699966430664,0],["1981-03-09",96.33999633789062,96.33999633789062,96.33999633789062,96.33999633789062,0],["1981-03-10",96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0],["1981-03-11",96.58000183105469,96.58000183105469,96.58000183105469,96.58000183105469,0],["1981-03-12",96.43000030517578,96.43000030517578,96.43000030517578,96.43000030517578,0],["1981-03-13",96.30999755859375,96.30999755859375,96.30999755859375,96.30999755859375,0],["1981-03-16",95.68000030517578,95.68000030517578,95.68000030517578,95.68000030517578,0],["1981-03-17",95.47000122070312,95.47000122070312,95.47000122070312,95.47000122070312,0],["1981-03-18",94.38999938964844,94.38999938964844,94.38999938964844,94.38999938964844,0],["1981-03-19",94.23999786376953,94.23999786376953,94.23999786376953,94.23999786376953,0],["1981-03-20",94.83000183105469,94.83000183105469,94.83000183105469,94.83000183105469,0],["1981-03-23",95.69000244140625,95.69000244140625,95.69000244140625,95.69000244140625,0],["1981-03-24",95.45999908447266,95.45999908447266,95.45999908447266,95.45999908447266,0],["1981-03-25",95.58999633789062,95.58999633789062,95.58999633789062,95.58999633789062,0],["1981-03-26",96.55000305175781,96.55000305175781,96.55000305175781,96.55000305175781,0],["1981-03-27",97.12999725341797,97.12999725341797,97.12999725341797,97.12999725341797,0],["1981-03-30",96.27999877929688,96.27999877929688,96.27999877929688,96.27999877929688,0],["1981-03-31",96.76000213623047,96.76000213623047,96.76000213623047,96.76000213623047,0],["1981-04-01",96.27999877929688,96.27999877929688,96.27999877929688,96.27999877929688,0],["1981-04-02",96.86000061035156,96.86000061035156,96.86000061035156,96.86000061035156,0],["1981-04-03",97.41999816894531,97.41999816894531,97.41999816894531,97.41999816894531,0],["1981-04-06",98.44000244140625,98.44000244140625,98.44000244140625,98.44000244140625,0],["1981-04-07",97.3499984741211,97.3499984741211,97.3499984741211,97.3499984741211,0],["1981-04-08",97.62999725341797,97.62999725341797,97.62999725341797,97.62999725341797,0],["1981-04-09",98.0,98.0,98.0,98.0,0],["1981-04-10",98.37999725341797,98.37999725341797,98.37999725341797,98.37999725341797,0],["1981-04-13",99.12999725341797,99.12999725341797,99.12999725341797,99.12999725341797,0],["1981-04-14",98.8499984741211,98.8499984741211,98.8499984741211,98.8499984741211,0],["1981-04-15",99.51000213623047,99.51000213623047,99.51000213623047,99.51000213623047,0],["1981-04-16",99.69999694824219,99.69999694824219,99.69999694824219,99.69999694824219,0],["1981-04-17",99.86000061035156,99.86000061035156,99.86000061035156,99.86000061035156,0],["1981-04-20",99.80999755859375,99.80999755859375,99.80999755859375,99.80999755859375,0],["1981-04-21",99.69999694824219,99.69999694824219,99.69999694824219,99.69999694824219,0],["1981-04-22",98.91999816894531,98.91999816894531,98.91999816894531,98.91999816894531,0],["1981-04-23",99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,0],["1981-04-24",99.30999755859375,99.30999755859375,99.30999755859375,99.30999755859375,0],["1981-04-27",99.25,99.25,99.25,99.25,0],["1981-04-28",99.45999908447266,99.45999908447266,99.45999908447266,99.45999908447266,0],["1981-04-29",100.41999816894531,100.41999816894531,100.41999816894531,100.41999816894531,0],["1981-04-30",100.44999694824219,100.44999694824219,100.44999694824219,100.44999694824219,0],["1981-05-01",100.27999877929688,100.27999877929688,100.27999877929688,100.27999877929688,0],["1981-05-04",101.80000305175781,101.80000305175781,101.80000305175781,101.80000305175781,0],["1981-05-05",102.5,102.5,102.5,102.5,0],["1981-05-06",102.04000091552734,102.04000091552734,102.04000091552734,102.04000091552734,0],["1981-05-07",102.63999938964844,102.63999938964844,102.63999938964844,102.63999938964844,0],["1981-05-08",102.05000305175781,102.05000305175781,102.05000305175781,102.05000305175781,0],["1981-05-11",103.2300033569336,103.2300033569336,103.2300033569336,103.2300033569336,0],["1981-05-12",103.72000122070312,103.72000122070312,103.72000122070312,103.72000122070312,0],["1981-05-13",103.83000183105469,103.83000183105469,103.83000183105469,103.83000183105469,0],["1981-05-14",104.5199966430664,104.5199966430664,104.5199966430664,104.5199966430664,0],["1981-05-15",104.43000030517578,104.43000030517578,104.43000030517578,104.43000030517578,0],["1981-05-18",104.0,104.0,104.0,104.0,0],["1981-05-19",104.16000366210938,104.16000366210938,104.16000366210938,104.16000366210938,0],["1981-05-20",103.86000061035156,103.86000061035156,103.86000061035156,103.86000061035156,0],["1981-05-21",104.7300033569336,104.7300033569336,104.7300033569336,104.7300033569336,0],["1981-05-22",104.51000213623047,104.51000213623047,104.51000213623047,104.51000213623047,0],["1981-05-26",104.95999908447266,104.95999908447266,104.95999908447266,104.95999908447266,0],["1981-05-27",105.36000061035156,105.36000061035156,105.36000061035156,105.36000061035156,0],["1981-05-28",104.69000244140625,104.69000244140625,104.69000244140625,104.69000244140625,0],["1981-05-29",104.94999694824219,104.94999694824219,104.94999694824219,104.94999694824219,0],["1981-06-01",104.98999786376953,104.98999786376953,104.98999786376953,104.98999786376953,0],["1981-06-02",106.11000061035156,106.11000061035156,106.11000061035156,106.11000061035156,0],["1981-06-03",106.0,106.0,106.0,106.0,0],["1981-06-04",108.23999786376953,108.23999786376953,108.23999786376953,108.23999786376953,0],["1981-06-05",108.47000122070312,108.47000122070312,108.47000122070312,108.47000122070312,0],["1981-06-08",108.08999633789062,108.08999633789062,108.08999633789062,108.08999633789062,0],["1981-06-09",108.08999633789062,108.08999633789062,108.08999633789062,108.08999633789062,0],["1981-06-10",106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0],["1981-06-11",107.91999816894531,107.91999816894531,107.91999816894531,107.91999816894531,0],["1981-06-12",107.55999755859375,107.55999755859375,107.55999755859375,107.55999755859375,0],["1981-06-15",105.55000305175781,105.55000305175781,105.55000305175781,105.55000305175781,0],["1981-06-16",105.56999969482422,105.56999969482422,105.56999969482422,105.56999969482422,0],["1981-06-17",105.62000274658203,105.62000274658203,105.62000274658203,105.62000274658203,0],["1981-06-18",106.56999969482422,106.56999969482422,106.56999969482422,106.56999969482422,0],["1981-06-19",106.77999877929688,106.77999877929688,106.77999877929688,106.77999877929688,0],["1981-06-22",106.2300033569336,106.2300033569336,106.2300033569336,106.2300033569336,0],["1981-06-23",106.01000213623047,106.01000213623047,106.01000213623047,106.01000213623047,0],["1981-06-24",106.51000213623047,106.51000213623047,106.51000213623047,106.51000213623047,0],["1981-06-25",107.43000030517578,107.43000030517578,107.43000030517578,107.43000030517578,0],["1981-06-26",107.37000274658203,107.37000274658203,107.37000274658203,107.37000274658203,0],["1981-06-29",107.52999877929688,107.52999877929688,107.52999877929688,107.52999877929688,0],["1981-06-30",107.70999908447266,107.70999908447266,107.70999908447266,107.70999908447266,0],["1981-07-01",108.5199966430664,108.5199966430664,108.5199966430664,108.5199966430664,0],["1981-07-02",108.55999755859375,108.55999755859375,108.55999755859375,108.55999755859375,0],["1981-07-03",108.69000244140625,108.69000244140625,108.69000244140625,108.69000244140625,0],["1981-07-06",109.58999633789062,109.58999633789062,109.58999633789062,109.58999633789062,0],["1981-07-07",109.37999725341797,109.37999725341797,109.37999725341797,109.37999725341797,0],["1981-07-08",110.5,110.5,110.5,110.5,0],["1981-07-09",110.29000091552734,110.29000091552734,110.29000091552734,110.29000091552734,0],["1981-07-10",109.44999694824219,109.44999694824219,109.44999694824219,109.44999694824219,0],["1981-07-13",109.08000183105469,109.08000183105469,109.08000183105469,109.08000183105469,0],["1981-07-14",110.04000091552734,110.04000091552734,110.04000091552734,110.04000091552734,0],["1981-07-15",108.69999694824219,108.69999694824219,108.69999694824219,108.69999694824219,0],["1981-07-16",108.83999633789062,108.83999633789062,108.83999633789062,108.83999633789062,0],["1981-07-17",109.41999816894531,109.41999816894531,109.41999816894531,109.41999816894531,0],["1981-07-20",110.06999969482422,110.06999969482422,110.06999969482422,110.06999969482422,0],["1981-07-21",111.01000213623047,111.01000213623047,111.01000213623047,111.01000213623047,0],["1981-07-22",110.16000366210938,110.16000366210938,110.16000366210938,110.16000366210938,0],["1981-07-23",110.45999908447266,110.45999908447266,110.45999908447266,110.45999908447266,0],["1981-07-24",110.13999938964844,110.13999938964844,110.13999938964844,110.13999938964844,0],["1981-07-27",110.25,110.25,110.25,110.25,0],["1981-07-28",110.44999694824219,110.44999694824219,110.44999694824219,110.44999694824219,0],["1981-07-29",110.94999694824219,110.94999694824219,110.94999694824219,110.94999694824219,0],["1981-07-30",111.0199966430664,111.0199966430664,111.0199966430664,111.0199966430664,0],["1981-07-31",111.72000122070312,111.72000122070312,111.72000122070312,111.72000122070312,0],["1981-08-03",114.02999877929688,114.02999877929688,114.02999877929688,114.02999877929688,0],["1981-08-04",114.25,114.25,114.25,114.25,0],["1981-08-05",113.26000213623047,113.26000213623047,113.26000213623047,113.26000213623047,0],["1981-08-06",113.51000213623047,113.51000213623047,113.51000213623047,113.51000213623047,0],["1981-08-07",113.7300033569336,113.7300033569336,113.7300033569336,113.7300033569336,0],["1981-08-10",114.87999725341797,114.87999725341797,114.87999725341797,114.87999725341797,0],["1981-08-11",114.51000213623047,114.51000213623047,114.51000213623047,114.51000213623047,0],["1981-08-12",112.19999694824219,112.19999694824219,112.19999694824219,112.19999694824219,0],["1981-08-13",112.91000366210938,112.91000366210938,112.91000366210938,112.91000366210938,0],["1981-08-14",113.29000091552734,113.29000091552734,113.29000091552734,113.29000091552734,0],["1981-08-17",112.01000213623047,112.01000213623047,112.01000213623047,112.01000213623047,0],["1981-08-18",111.62999725341797,111.62999725341797,111.62999725341797,111.62999725341797,0],["1981-08-19",111.75,111.75,111.75,111.75,0],["1981-08-20",110.81999969482422,110.81999969482422,110.81999969482422,110.81999969482422,0],["1981-08-21",110.01000213623047,110.01000213623047,110.01000213623047,110.01000213623047,0],["1981-08-24",110.77999877929688,110.77999877929688,110.77999877929688,110.77999877929688,0],["1981-08-25",112.18000030517578,112.18000030517578,112.18000030517578,112.18000030517578,0],["1981-08-26",110.91999816894531,110.91999816894531,110.91999816894531,110.91999816894531,0],["1981-08-27",111.22000122070312,111.22000122070312,111.22000122070312,111.22000122070312,0],["1981-08-28",110.31999969482422,110.31999969482422,110.31999969482422,110.31999969482422,0],["1981-08-31",110.27999877929688,110.27999877929688,110.27999877929688,110.27999877929688,0],["1981-09-01",110.76000213623047,110.76000213623047,110.76000213623047,110.76000213623047,0],["1981-09-02",110.08999633789062,110.08999633789062,110.08999633789062,110.08999633789062,0],["1981-09-03",109.69999694824219,109.69999694824219,109.69999694824219,109.69999694824219,0],["1981-09-04",109.3499984741211,109.3499984741211,109.3499984741211,109.3499984741211,0],["1981-09-08",110.52999877929688,110.52999877929688,110.52999877929688,110.52999877929688,0],["1981-09-09",110.55000305175781,110.55000305175781,110.55000305175781,110.55000305175781,0],["1981-09-10",109.30999755859375,109.30999755859375,109.30999755859375,109.30999755859375,0],["1981-09-11",109.58000183105469,109.58000183105469,109.58000183105469,109.58000183105469,0],["1981-09-14",109.06999969482422,109.06999969482422,109.06999969482422,109.06999969482422,0],["1981-09-15",107.41000366210938,107.41000366210938,107.41000366210938,107.41000366210938,0],["1981-09-16",106.55000305175781,106.55000305175781,106.55000305175781,106.55000305175781,0],["1981-09-17",105.77999877929688,105.77999877929688,105.77999877929688,105.77999877929688,0],["1981-09-18",105.58999633789062,105.58999633789062,105.58999633789062,105.58999633789062,0],["1981-09-21",103.83999633789062,103.83999633789062,103.83999633789062,103.83999633789062,0],["1981-09-22",105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0],["1981-09-23",106.47000122070312,106.47000122070312,106.47000122070312,106.47000122070312,0],["1981-09-24",107.25,107.25,107.25,107.25,0],["1981-09-25",107.62000274658203,107.62000274658203,107.62000274658203,107.62000274658203,0],["1981-09-28",108.33000183105469,108.33000183105469,108.33000183105469,108.33000183105469,0],["1981-09-29",107.30999755859375,107.30999755859375,107.30999755859375,107.30999755859375,0],["1981-09-30",107.7300033569336,107.7300033569336,107.7300033569336,107.7300033569336,0],["1981-10-01",107.56999969482422,107.56999969482422,107.56999969482422,107.56999969482422,0],["1981-10-02",106.79000091552734,106.79000091552734,106.79000091552734,106.79000091552734,0],["1981-10-05",105.2300033569336,105.2300033569336,105.2300033569336,105.2300033569336,0],["1981-10-06",106.3499984741211,106.3499984741211,106.3499984741211,106.3499984741211,0],["1981-10-07",105.05000305175781,105.05000305175781,105.05000305175781,105.05000305175781,0],["1981-10-08",104.55999755859375,104.55999755859375,104.55999755859375,104.55999755859375,0],["1981-10-09",103.86000061035156,103.86000061035156,103.86000061035156,103.86000061035156,0],["1981-10-13",105.12000274658203,105.12000274658203,105.12000274658203,105.12000274658203,0],["1981-10-14",105.26000213623047,105.26000213623047,105.26000213623047,105.26000213623047,0],["1981-10-15",105.58999633789062,105.58999633789062,105.58999633789062,105.58999633789062,0],["1981-10-16",105.9800033569336,105.9800033569336,105.9800033569336,105.9800033569336,0],["1981-10-19",105.87000274658203,105.87000274658203,105.87000274658203,105.87000274658203,0],["1981-10-20",106.11000061035156,106.11000061035156,106.11000061035156,106.11000061035156,0],["1981-10-21",107.27999877929688,107.27999877929688,107.27999877929688,107.27999877929688,0],["1981-10-22",107.55000305175781,107.55000305175781,107.55000305175781,107.55000305175781,0],["1981-10-23",107.26000213623047,107.26000213623047,107.26000213623047,107.26000213623047,0],["1981-10-26",108.6500015258789,108.6500015258789,108.6500015258789,108.6500015258789,0],["1981-10-27",108.36000061035156,108.36000061035156,108.36000061035156,108.36000061035156,0],["1981-10-28",107.79000091552734,107.79000091552734,107.79000091552734,107.79000091552734,0],["1981-10-29",107.13999938964844,107.13999938964844,107.13999938964844,107.13999938964844,0],["1981-10-30",106.12999725341797,106.12999725341797,106.12999725341797,106.12999725341797,0],["1981-11-02",104.98999786376953,104.98999786376953,104.98999786376953,104.98999786376953,0],["1981-11-04",104.62000274658203,104.62000274658203,104.62000274658203,104.62000274658203,0],["1981-11-05",105.18000030517578,105.18000030517578,105.18000030517578,105.18000030517578,0],["1981-11-06",105.04000091552734,105.04000091552734,105.04000091552734,105.04000091552734,0],["1981-11-09",104.30999755859375,104.30999755859375,104.30999755859375,104.30999755859375,0],["1981-11-10",105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0],["1981-11-12",104.36000061035156,104.36000061035156,104.36000061035156,104.36000061035156,0],["1981-11-13",104.4800033569336,104.4800033569336,104.4800033569336,104.4800033569336,0],["1981-11-16",104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,0],["1981-11-17",105.29000091552734,105.29000091552734,105.29000091552734,105.29000091552734,0],["1981-11-18",104.47000122070312,104.47000122070312,104.47000122070312,104.47000122070312,0],["1981-11-19",104.63999938964844,104.63999938964844,104.63999938964844,104.63999938964844,0],["1981-11-20",105.08000183105469,105.08000183105469,105.08000183105469,105.08000183105469,0],["1981-11-23",104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,0],["1981-11-24",103.94999694824219,103.94999694824219,103.94999694824219,103.94999694824219,0],["1981-11-25",103.8499984741211,103.8499984741211,103.8499984741211,103.8499984741211,0],["1981-11-27",103.27999877929688,103.27999877929688,103.27999877929688,103.27999877929688,0],["1981-11-30",103.18000030517578,103.18000030517578,103.18000030517578,103.18000030517578,0],["1981-12-01",103.6500015258789,103.6500015258789,103.6500015258789,103.6500015258789,0],["1981-12-02",103.37000274658203,103.37000274658203,103.37000274658203,103.37000274658203,0],["1981-12-03",104.04000091552734,104.04000091552734,104.04000091552734,104.04000091552734,0],["1981-12-04",103.80000305175781,103.80000305175781,103.80000305175781,103.80000305175781,0],["1981-12-07",104.33999633789062,104.33999633789062,104.33999633789062,104.33999633789062,0],["1981-12-08",104.72000122070312,104.72000122070312,104.72000122070312,104.72000122070312,0],["1981-12-09",104.72000122070312,104.72000122070312,104.72000122070312,104.72000122070312,0],["1981-12-10",105.33000183105469,105.33000183105469,105.33000183105469,105.33000183105469,0],["1981-12-11",105.80000305175781,105.80000305175781,105.80000305175781,105.80000305175781,0],["1981-12-14",106.45999908447266,106.45999908447266,106.45999908447266,106.45999908447266,0],["1981-12-15",105.47000122070312,105.47000122070312,105.47000122070312,105.47000122070312,0],["1981-12-16",105.76000213623047,105.76000213623047,105.76000213623047,105.76000213623047,0],["1981-12-17",105.83000183105469,105.83000183105469,105.83000183105469,105.83000183105469,0],["1981-12-18",106.23999786376953,106.23999786376953,106.23999786376953,106.23999786376953,0],["1981-12-21",106.08999633789062,106.08999633789062,106.08999633789062,106.08999633789062,0],["1981-12-22",105.7300033569336,105.7300033569336,105.7300033569336,105.7300033569336,0],["1981-12-23",105.88999938964844,105.88999938964844,105.88999938964844,105.88999938964844,0],["1981-12-24",105.94999694824219,105.94999694824219,105.94999694824219,105.94999694824219,0],["1981-12-28",105.87000274658203,105.87000274658203,105.87000274658203,105.87000274658203,0],["1981-12-29",105.88999938964844,105.88999938964844,105.88999938964844,105.88999938964844,0],["1981-12-30",105.2300033569336,105.2300033569336,105.2300033569336,105.2300033569336,0],["1981-12-31",104.69000244140625,104.69000244140625,104.69000244140625,104.69000244140625,0],["1982-01-04",104.62000274658203,104.62000274658203,104.62000274658203,104.62000274658203,0],["1982-01-05",105.41000366210938,105.41000366210938,105.41000366210938,105.41000366210938,0],["1982-01-06",104.91999816894531,104.91999816894531,104.91999816894531,104.91999816894531,0],["1982-01-07",105.55999755859375,105.55999755859375,105.55999755859375,105.55999755859375,0],["1982-01-08",105.4800033569336,105.4800033569336,105.4800033569336,105.4800033569336,0],["1982-01-11",106.54000091552734,106.54000091552734,106.54000091552734,106.54000091552734,0],["1982-01-12",106.73999786376953,106.73999786376953,106.73999786376953,106.73999786376953,0],["1982-01-13",107.02999877929688,107.02999877929688,107.02999877929688,107.02999877929688,0],["1982-01-14",107.44000244140625,107.44000244140625,107.44000244140625,107.44000244140625,0],["1982-01-15",107.56999969482422,107.56999969482422,107.56999969482422,107.56999969482422,0],["1982-01-18",107.16999816894531,107.16999816894531,107.16999816894531,107.16999816894531,0],["1982-01-19",106.95999908447266,106.95999908447266,106.95999908447266,106.95999908447266,0],["1982-01-20",107.4800033569336,107.4800033569336,107.4800033569336,107.4800033569336,0],["1982-01-21",107.22000122070312,107.22000122070312,107.22000122070312,107.22000122070312,0],["1982-01-22",107.7300033569336,107.7300033569336,107.7300033569336,107.7300033569336,0],["1982-01-25",108.77999877929688,108.77999877929688,108.77999877929688,108.77999877929688,0],["1982-01-26",107.91999816894531,107.91999816894531,107.91999816894531,107.91999816894531,0],["1982-01-27",108.36000061035156,108.36000061035156,108.36000061035156,108.36000061035156,0],["1982-01-28",108.5,108.5,108.5,108.5,0],["1982-01-29",108.02999877929688,108.02999877929688,108.02999877929688,108.02999877929688,0],["1982-02-01",109.31999969482422,109.31999969482422,109.31999969482422,109.31999969482422,0],["1982-02-02",109.44000244140625,109.44000244140625,109.44000244140625,109.44000244140625,0],["1982-02-03",109.51000213623047,109.51000213623047,109.51000213623047,109.51000213623047,0],["1982-02-04",109.13999938964844,109.13999938964844,109.13999938964844,109.13999938964844,0],["1982-02-05",109.38999938964844,109.38999938964844,109.38999938964844,109.38999938964844,0],["1982-02-08",109.80999755859375,109.80999755859375,109.80999755859375,109.80999755859375,0],["1982-02-09",110.63999938964844,110.63999938964844,110.63999938964844,110.63999938964844,0],["1982-02-10",110.36000061035156,110.36000061035156,110.36000061035156,110.36000061035156,0],["1982-02-11",110.20999908447266,110.20999908447266,110.20999908447266,110.20999908447266,0],["1982-02-16",111.54000091552734,111.54000091552734,111.54000091552734,111.54000091552734,0],["1982-02-17",111.58999633789062,111.58999633789062,111.58999633789062,111.58999633789062,0],["1982-02-18",110.30999755859375,110.30999755859375,110.30999755859375,110.30999755859375,0],["1982-02-19",110.05999755859375,110.05999755859375,110.05999755859375,110.05999755859375,0],["1982-02-22",110.19000244140625,110.19000244140625,110.19000244140625,110.19000244140625,0],["1982-02-23",111.12999725341797,111.12999725341797,111.12999725341797,111.12999725341797,0],["1982-02-24",111.02999877929688,111.02999877929688,111.02999877929688,111.02999877929688,0],["1982-02-25",111.1500015258789,111.1500015258789,111.1500015258789,111.1500015258789,0],["1982-02-26",111.93000030517578,111.93000030517578,111.93000030517578,111.93000030517578,0],["1982-03-01",111.95999908447266,111.95999908447266,111.95999908447266,111.95999908447266,0],["1982-03-02",111.69000244140625,111.69000244140625,111.69000244140625,111.69000244140625,0],["1982-03-03",111.41999816894531,111.41999816894531,111.41999816894531,111.41999816894531,0],["1982-03-04",111.20999908447266,111.20999908447266,111.20999908447266,111.20999908447266,0],["1982-03-05",110.27999877929688,110.27999877929688,110.27999877929688,110.27999877929688,0],["1982-03-08",110.36000061035156,110.36000061035156,110.36000061035156,110.36000061035156,0],["1982-03-09",111.47000122070312,111.47000122070312,111.47000122070312,111.47000122070312,0],["1982-03-10",111.18000030517578,111.18000030517578,111.18000030517578,111.18000030517578,0],["1982-03-11",111.69000244140625,111.69000244140625,111.69000244140625,111.69000244140625,0],["1982-03-12",112.06999969482422,112.06999969482422,112.06999969482422,112.06999969482422,0],["1982-03-15",111.93000030517578,111.93000030517578,111.93000030517578,111.93000030517578,0],["1982-03-16",112.2699966430664,112.2699966430664,112.2699966430664,112.2699966430664,0],["1982-03-17",112.19999694824219,112.19999694824219,112.19999694824219,112.19999694824219,0],["1982-03-18",112.66000366210938,112.66000366210938,112.66000366210938,112.66000366210938,0],["1982-03-19",113.05000305175781,113.05000305175781,113.05000305175781,113.05000305175781,0],["1982-03-22",113.52999877929688,113.52999877929688,113.52999877929688,113.52999877929688,0],["1982-03-23",113.33000183105469,113.33000183105469,113.33000183105469,113.33000183105469,0],["1982-03-24",113.16999816894531,113.16999816894531,113.16999816894531,113.16999816894531,0],["1982-03-25",113.7300033569336,113.7300033569336,113.7300033569336,113.7300033569336,0],["1982-03-26",113.98999786376953,113.98999786376953,113.98999786376953,113.98999786376953,0],["1982-03-29",114.55999755859375,114.55999755859375,114.55999755859375,114.55999755859375,0],["1982-03-30",114.16999816894531,114.16999816894531,114.16999816894531,114.16999816894531,0],["1982-03-31",114.7300033569336,114.7300033569336,114.7300033569336,114.7300033569336,0],["1982-04-01",114.16000366210938,114.16000366210938,114.16000366210938,114.16000366210938,0],["1982-04-02",113.97000122070312,113.97000122070312,113.97000122070312,113.97000122070312,0],["1982-04-05",114.58999633789062,114.58999633789062,114.58999633789062,114.58999633789062,0],["1982-04-06",114.95999908447266,114.95999908447266,114.95999908447266,114.95999908447266,0],["1982-04-07",114.76000213623047,114.76000213623047,114.76000213623047,114.76000213623047,0],["1982-04-08",115.36000061035156,115.36000061035156,115.36000061035156,115.36000061035156,0],["1982-04-09",115.23999786376953,115.23999786376953,115.23999786376953,115.23999786376953,0],["1982-04-12",115.0199966430664,115.0199966430664,115.0199966430664,115.0199966430664,0],["1982-04-13",114.66999816894531,114.66999816894531,114.66999816894531,114.66999816894531,0],["1982-04-14",114.9800033569336,114.9800033569336,114.9800033569336,114.9800033569336,0],["1982-04-15",115.16000366210938,115.16000366210938,115.16000366210938,115.16000366210938,0],["1982-04-16",115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0],["1982-04-19",114.44999694824219,114.44999694824219,114.44999694824219,114.44999694824219,0],["1982-04-20",114.08999633789062,114.08999633789062,114.08999633789062,114.08999633789062,0],["1982-04-21",113.91999816894531,113.91999816894531,113.91999816894531,113.91999816894531,0],["1982-04-22",113.94999694824219,113.94999694824219,113.94999694824219,113.94999694824219,0],["1982-04-23",113.72000122070312,113.72000122070312,113.72000122070312,113.72000122070312,0],["1982-04-26",113.01000213623047,113.01000213623047,113.01000213623047,113.01000213623047,0],["1982-04-27",112.88999938964844,112.88999938964844,112.88999938964844,112.88999938964844,0],["1982-04-28",112.36000061035156,112.36000061035156,112.36000061035156,112.36000061035156,0],["1982-04-29",111.83999633789062,111.83999633789062,111.83999633789062,111.83999633789062,0],["1982-04-30",111.5999984741211,111.5999984741211,111.5999984741211,111.5999984741211,0],["1982-05-03",111.51000213623047,111.51000213623047,111.51000213623047,111.51000213623047,0],["1982-05-04",111.9800033569336,111.9800033569336,111.9800033569336,111.9800033569336,0],["1982-05-05",111.02999877929688,111.02999877929688,111.02999877929688,111.02999877929688,0],["1982-05-06",110.5,110.5,110.5,110.5,0],["1982-05-07",109.86000061035156,109.86000061035156,109.86000061035156,109.86000061035156,0],["1982-05-10",109.7300033569336,109.7300033569336,109.7300033569336,109.7300033569336,0],["1982-05-11",109.69999694824219,109.69999694824219,109.69999694824219,109.69999694824219,0],["1982-05-12",109.79000091552734,109.79000091552734,109.79000091552734,109.79000091552734,0],["1982-05-13",110.37000274658203,110.37000274658203,110.37000274658203,110.37000274658203,0],["1982-05-14",110.7699966430664,110.7699966430664,110.7699966430664,110.7699966430664,0],["1982-05-17",110.79000091552734,110.79000091552734,110.79000091552734,110.79000091552734,0],["1982-05-18",111.20999908447266,111.20999908447266,111.20999908447266,111.20999908447266,0],["1982-05-19",111.61000061035156,111.61000061035156,111.61000061035156,111.61000061035156,0],["1982-05-20",111.5199966430664,111.5199966430664,111.5199966430664,111.5199966430664,0],["1982-05-21",111.05000305175781,111.05000305175781,111.05000305175781,111.05000305175781,0],["1982-05-24",110.79000091552734,110.79000091552734,110.79000091552734,110.79000091552734,0],["1982-05-25",111.2699966430664,111.2699966430664,111.2699966430664,111.2699966430664,0],["1982-05-26",111.80000305175781,111.80000305175781,111.80000305175781,111.80000305175781,0],["1982-05-27",112.68000030517578,112.68000030517578,112.68000030517578,112.68000030517578,0],["1982-05-28",112.79000091552734,112.79000091552734,112.79000091552734,112.79000091552734,0],["1982-06-01",113.70999908447266,113.70999908447266,113.70999908447266,113.70999908447266,0],["1982-06-02",113.5,113.5,113.5,113.5,0],["1982-06-03",113.25,113.25,113.25,113.25,0],["1982-06-04",113.37000274658203,113.37000274658203,113.37000274658203,113.37000274658203,0],["1982-06-07",114.01000213623047,114.01000213623047,114.01000213623047,114.01000213623047,0],["1982-06-08",114.73999786376953,114.73999786376953,114.73999786376953,114.73999786376953,0],["1982-06-09",115.44999694824219,115.44999694824219,115.44999694824219,115.44999694824219,0],["1982-06-10",115.5,115.5,115.5,115.5,0],["1982-06-11",115.05000305175781,115.05000305175781,115.05000305175781,115.05000305175781,0],["1982-06-14",117.1500015258789,117.1500015258789,117.1500015258789,117.1500015258789,0],["1982-06-15",117.23999786376953,117.23999786376953,117.23999786376953,117.23999786376953,0],["1982-06-16",117.87000274658203,117.87000274658203,117.87000274658203,117.87000274658203,0],["1982-06-17",118.48999786376953,118.48999786376953,118.48999786376953,118.48999786376953,0],["1982-06-18",119.01000213623047,119.01000213623047,119.01000213623047,119.01000213623047,0],["1982-06-21",119.81999969482422,119.81999969482422,119.81999969482422,119.81999969482422,0],["1982-06-22",118.87000274658203,118.87000274658203,118.87000274658203,118.87000274658203,0],["1982-06-23",119.69000244140625,119.69000244140625,119.69000244140625,119.69000244140625,0],["1982-06-24",119.19999694824219,119.19999694824219,119.19999694824219,119.19999694824219,0],["1982-06-25",120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0],["1982-06-28",120.47000122070312,120.47000122070312,120.47000122070312,120.47000122070312,0],["1982-06-29",119.16000366210938,119.16000366210938,119.16000366210938,119.16000366210938,0],["1982-06-30",119.04000091552734,119.04000091552734,119.04000091552734,119.04000091552734,0],["1982-07-01",119.33000183105469,119.33000183105469,119.33000183105469,119.33000183105469,0],["1982-07-02",119.62000274658203,119.62000274658203,119.62000274658203,119.62000274658203,0],["1982-07-06",120.16999816894531,120.16999816894531,120.16999816894531,120.16999816894531,0],["1982-07-07",121.0199966430664,121.0199966430664,121.0199966430664,121.0199966430664,0],["1982-07-08",121.05999755859375,121.05999755859375,121.05999755859375,121.05999755859375,0],["1982-07-09",119.95999908447266,119.95999908447266,119.95999908447266,119.95999908447266,0],["1982-07-12",119.22000122070312,119.22000122070312,119.22000122070312,119.22000122070312,0],["1982-07-13",120.18000030517578,120.18000030517578,120.18000030517578,120.18000030517578,0],["1982-07-14",120.04000091552734,120.04000091552734,120.04000091552734,120.04000091552734,0],["1982-07-15",119.91999816894531,119.91999816894531,119.91999816894531,119.91999816894531,0],["1982-07-16",119.2699966430664,119.2699966430664,119.2699966430664,119.2699966430664,0],["1982-07-19",119.08999633789062,119.08999633789062,119.08999633789062,119.08999633789062,0],["1982-07-20",118.30999755859375,118.30999755859375,118.30999755859375,118.30999755859375,0],["1982-07-21",117.41000366210938,117.41000366210938,117.41000366210938,117.41000366210938,0],["1982-07-22",117.61000061035156,117.61000061035156,117.61000061035156,117.61000061035156,0],["1982-07-23",116.12000274658203,116.12000274658203,116.12000274658203,116.12000274658203,0],["1982-07-26",116.66999816894531,116.66999816894531,116.66999816894531,116.66999816894531,0],["1982-07-27",116.19999694824219,116.19999694824219,116.19999694824219,116.19999694824219,0],["1982-07-28",118.33000183105469,118.33000183105469,118.33000183105469,118.33000183105469,0],["1982-07-29",118.81999969482422,118.81999969482422,118.81999969482422,118.81999969482422,0],["1982-07-30",119.05000305175781,119.05000305175781,119.05000305175781,119.05000305175781,0],["1982-08-02",117.80000305175781,117.80000305175781,117.80000305175781,117.80000305175781,0],["1982-08-03",118.16000366210938,118.16000366210938,118.16000366210938,118.16000366210938,0],["1982-08-04",119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0],["1982-08-05",119.86000061035156,119.86000061035156,119.86000061035156,119.86000061035156,0],["1982-08-06",120.23999786376953,120.23999786376953,120.23999786376953,120.23999786376953,0],["1982-08-09",121.16000366210938,121.16000366210938,121.16000366210938,121.16000366210938,0],["1982-08-10",121.16000366210938,121.16000366210938,121.16000366210938,121.16000366210938,0],["1982-08-11",121.41000366210938,121.41000366210938,121.41000366210938,121.41000366210938,0],["1982-08-12",121.31999969482422,121.31999969482422,121.31999969482422,121.31999969482422,0],["1982-08-13",120.93000030517578,120.93000030517578,120.93000030517578,120.93000030517578,0],["1982-08-16",121.31999969482422,121.31999969482422,121.31999969482422,121.31999969482422,0],["1982-08-17",120.79000091552734,120.79000091552734,120.79000091552734,120.79000091552734,0],["1982-08-18",119.6500015258789,119.6500015258789,119.6500015258789,119.6500015258789,0],["1982-08-19",119.83000183105469,119.83000183105469,119.83000183105469,119.83000183105469,0],["1982-08-20",118.3499984741211,118.3499984741211,118.3499984741211,118.3499984741211,0],["1982-08-23",118.4000015258789,118.4000015258789,118.4000015258789,118.4000015258789,0],["1982-08-24",116.94999694824219,116.94999694824219,116.94999694824219,116.94999694824219,0],["1982-08-25",117.29000091552734,117.29000091552734,117.29000091552734,117.29000091552734,0],["1982-08-26",117.79000091552734,117.79000091552734,117.79000091552734,117.79000091552734,0],["1982-08-27",119.12000274658203,119.12000274658203,119.12000274658203,119.12000274658203,0],["1982-08-30",120.66999816894531,120.66999816894531,120.66999816894531,120.66999816894531,0],["1982-08-31",120.29000091552734,120.29000091552734,120.29000091552734,120.29000091552734,0],["1982-09-01",120.02999877929688,120.02999877929688,120.02999877929688,120.02999877929688,0],["1982-09-02",118.77999877929688,118.77999877929688,118.77999877929688,118.77999877929688,0],["1982-09-03",119.55000305175781,119.55000305175781,119.55000305175781,119.55000305175781,0],["1982-09-07",119.5199966430664,119.5199966430664,119.5199966430664,119.5199966430664,0],["1982-09-08",120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0],["1982-09-09",119.80999755859375,119.80999755859375,119.80999755859375,119.80999755859375,0],["1982-09-10",121.0,121.0,121.0,121.0,0],["1982-09-13",121.45999908447266,121.45999908447266,121.45999908447266,121.45999908447266,0],["1982-09-14",121.19000244140625,121.19000244140625,121.19000244140625,121.19000244140625,0],["1982-09-15",121.27999877929688,121.27999877929688,121.27999877929688,121.27999877929688,0],["1982-09-16",121.13999938964844,121.13999938964844,121.13999938964844,121.13999938964844,0],["1982-09-17",120.79000091552734,120.79000091552734,120.79000091552734,120.79000091552734,0],["1982-09-20",120.94000244140625,120.94000244140625,120.94000244140625,120.94000244140625,0],["1982-09-21",121.05000305175781,121.05000305175781,121.05000305175781,121.05000305175781,0],["1982-09-22",120.5999984741211,120.5999984741211,120.5999984741211,120.5999984741211,0],["1982-09-23",121.22000122070312,121.22000122070312,121.22000122070312,121.22000122070312,0],["1982-09-24",121.45999908447266,121.45999908447266,121.45999908447266,121.45999908447266,0],["1982-09-27",122.62999725341797,122.62999725341797,122.62999725341797,122.62999725341797,0],["1982-09-28",122.76000213623047,122.76000213623047,122.76000213623047,122.76000213623047,0],["1982-09-29",122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0],["1982-09-30",122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0],["1982-10-01",122.13999938964844,122.13999938964844,122.13999938964844,122.13999938964844,0],["1982-10-04",123.37999725341797,123.37999725341797,123.37999725341797,123.37999725341797,0],["1982-10-05",123.36000061035156,123.36000061035156,123.36000061035156,123.36000061035156,0],["1982-10-06",123.1500015258789,123.1500015258789,123.1500015258789,123.1500015258789,0],["1982-10-07",122.55999755859375,122.55999755859375,122.55999755859375,122.55999755859375,0],["1982-10-08",122.94000244140625,122.94000244140625,122.94000244140625,122.94000244140625,0],["1982-10-12",121.2300033569336,121.2300033569336,121.2300033569336,121.2300033569336,0],["1982-10-13",122.26000213623047,122.26000213623047,122.26000213623047,122.26000213623047,0],["1982-10-14",122.66000366210938,122.66000366210938,122.66000366210938,122.66000366210938,0],["1982-10-15",122.7699966430664,122.7699966430664,122.7699966430664,122.7699966430664,0],["1982-10-18",122.55000305175781,122.55000305175781,122.55000305175781,122.55000305175781,0],["1982-10-19",122.52999877929688,122.52999877929688,122.52999877929688,122.52999877929688,0],["1982-10-20",123.06999969482422,123.06999969482422,123.06999969482422,123.06999969482422,0],["1982-10-21",123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0],["1982-10-22",123.41000366210938,123.41000366210938,123.41000366210938,123.41000366210938,0],["1982-10-25",124.41999816894531,124.41999816894531,124.41999816894531,124.41999816894531,0],["1982-10-26",124.16999816894531,124.16999816894531,124.16999816894531,124.16999816894531,0],["1982-10-27",124.05000305175781,124.05000305175781,124.05000305175781,124.05000305175781,0],["1982-10-28",124.76000213623047,124.76000213623047,124.76000213623047,124.76000213623047,0],["1982-10-29",124.77999877929688,124.77999877929688,124.77999877929688,124.77999877929688,0],["1982-11-01",124.36000061035156,124.36000061035156,124.36000061035156,124.36000061035156,0],["1982-11-03",124.51000213623047,124.51000213623047,124.51000213623047,124.51000213623047,0],["1982-11-04",125.37999725341797,125.37999725341797,125.37999725341797,125.37999725341797,0],["1982-11-05",125.36000061035156,125.36000061035156,125.36000061035156,125.36000061035156,0],["1982-11-08",126.0199966430664,126.0199966430664,126.0199966430664,126.0199966430664,0],["1982-11-09",125.19999694824219,125.19999694824219,125.19999694824219,125.19999694824219,0],["1982-11-10",124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0],["1982-11-12",125.41999816894531,125.41999816894531,125.41999816894531,125.41999816894531,0],["1982-11-15",125.41999816894531,125.41999816894531,125.41999816894531,125.41999816894531,0],["1982-11-16",124.86000061035156,124.86000061035156,124.86000061035156,124.86000061035156,0],["1982-11-17",125.08999633789062,125.08999633789062,125.08999633789062,125.08999633789062,0],["1982-11-18",124.91000366210938,124.91000366210938,124.91000366210938,124.91000366210938,0],["1982-11-19",123.72000122070312,123.72000122070312,123.72000122070312,123.72000122070312,0],["1982-11-22",123.83000183105469,123.83000183105469,123.83000183105469,123.83000183105469,0],["1982-11-23",124.16000366210938,124.16000366210938,124.16000366210938,124.16000366210938,0],["1982-11-24",123.08000183105469,123.08000183105469,123.08000183105469,123.08000183105469,0],["1982-11-26",122.63999938964844,122.63999938964844,122.63999938964844,122.63999938964844,0],["1982-11-29",121.87999725341797,121.87999725341797,121.87999725341797,121.87999725341797,0],["1982-11-30",121.0,121.0,121.0,121.0,0],["1982-12-01",121.02999877929688,121.02999877929688,121.02999877929688,121.02999877929688,0],["1982-12-02",120.33000183105469,120.33000183105469,120.33000183105469,120.33000183105469,0],["1982-12-03",119.58000183105469,119.58000183105469,119.58000183105469,119.58000183105469,0],["1982-12-06",119.68000030517578,119.68000030517578,119.68000030517578,119.68000030517578,0],["1982-12-07",119.36000061035156,119.36000061035156,119.36000061035156,119.36000061035156,0],["1982-12-08",119.52999877929688,119.52999877929688,119.52999877929688,119.52999877929688,0],["1982-12-09",120.66000366210938,120.66000366210938,120.66000366210938,120.66000366210938,0],["1982-12-10",120.4800033569336,120.4800033569336,120.4800033569336,120.4800033569336,0],["1982-12-13",121.44999694824219,121.44999694824219,121.44999694824219,121.44999694824219,0],["1982-12-14",119.9800033569336,119.9800033569336,119.9800033569336,119.9800033569336,0],["1982-12-15",120.45999908447266,120.45999908447266,120.45999908447266,120.45999908447266,0],["1982-12-16",119.3499984741211,119.3499984741211,119.3499984741211,119.3499984741211,0],["1982-12-17",119.61000061035156,119.61000061035156,119.61000061035156,119.61000061035156,0],["1982-12-20",119.27999877929688,119.27999877929688,119.27999877929688,119.27999877929688,0],["1982-12-21",118.91999816894531,118.91999816894531,118.91999816894531,118.91999816894531,0],["1982-12-22",118.68000030517578,118.68000030517578,118.68000030517578,118.68000030517578,0],["1982-12-23",118.43000030517578,118.43000030517578,118.43000030517578,118.43000030517578,0],["1982-12-24",118.22000122070312,118.22000122070312,118.22000122070312,118.22000122070312,0],["1982-12-27",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1982-12-28",117.2300033569336,117.2300033569336,117.2300033569336,117.2300033569336,0],["1982-12-29",117.05000305175781,117.05000305175781,117.05000305175781,117.05000305175781,0],["1982-12-30",117.91000366210938,117.91000366210938,117.91000366210938,117.91000366210938,0],["1982-12-31",117.36000061035156,117.36000061035156,117.36000061035156,117.36000061035156,0],["1983-01-03",116.97000122070312,116.97000122070312,116.97000122070312,116.97000122070312,0],["1983-01-04",116.5199966430664,116.5199966430664,116.5199966430664,116.5199966430664,0],["1983-01-05",115.9800033569336,115.9800033569336,115.9800033569336,115.9800033569336,0],["1983-01-06",116.19999694824219,116.19999694824219,116.19999694824219,116.19999694824219,0],["1983-01-07",115.76000213623047,115.76000213623047,115.76000213623047,115.76000213623047,0],["1983-01-10",115.43000030517578,115.43000030517578,115.43000030517578,115.43000030517578,0],["1983-01-11",115.94000244140625,115.94000244140625,115.94000244140625,115.94000244140625,0],["1983-01-12",116.66999816894531,116.66999816894531,116.66999816894531,116.66999816894531,0],["1983-01-13",115.94000244140625,115.94000244140625,115.94000244140625,115.94000244140625,0],["1983-01-14",116.38999938964844,116.38999938964844,116.38999938964844,116.38999938964844,0],["1983-01-17",116.37000274658203,116.37000274658203,116.37000274658203,116.37000274658203,0],["1983-01-18",117.75,117.75,117.75,117.75,0],["1983-01-19",118.54000091552734,118.54000091552734,118.54000091552734,118.54000091552734,0],["1983-01-20",118.83000183105469,118.83000183105469,118.83000183105469,118.83000183105469,0],["1983-01-21",119.5999984741211,119.5999984741211,119.5999984741211,119.5999984741211,0],["1983-01-24",120.80999755859375,120.80999755859375,120.80999755859375,120.80999755859375,0],["1983-01-25",119.31999969482422,119.31999969482422,119.31999969482422,119.31999969482422,0],["1983-01-26",119.41999816894531,119.41999816894531,119.41999816894531,119.41999816894531,0],["1983-01-27",119.5199966430664,119.5199966430664,119.5199966430664,119.5199966430664,0],["1983-01-28",119.76000213623047,119.76000213623047,119.76000213623047,119.76000213623047,0],["1983-01-31",121.12000274658203,121.12000274658203,121.12000274658203,121.12000274658203,0],["1983-02-01",120.98999786376953,120.98999786376953,120.98999786376953,120.98999786376953,0],["1983-02-02",122.27999877929688,122.27999877929688,122.27999877929688,122.27999877929688,0],["1983-02-03",121.05000305175781,121.05000305175781,121.05000305175781,121.05000305175781,0],["1983-02-04",121.41999816894531,121.41999816894531,121.41999816894531,121.41999816894531,0],["1983-02-07",120.37999725341797,120.37999725341797,120.37999725341797,120.37999725341797,0],["1983-02-08",120.13999938964844,120.13999938964844,120.13999938964844,120.13999938964844,0],["1983-02-09",119.72000122070312,119.72000122070312,119.72000122070312,119.72000122070312,0],["1983-02-10",118.98999786376953,118.98999786376953,118.98999786376953,118.98999786376953,0],["1983-02-11",118.8499984741211,118.8499984741211,118.8499984741211,118.8499984741211,0],["1983-02-14",119.08999633789062,119.08999633789062,119.08999633789062,119.08999633789062,0],["1983-02-15",118.8499984741211,118.8499984741211,118.8499984741211,118.8499984741211,0],["1983-02-16",118.0199966430664,118.0199966430664,118.0199966430664,118.0199966430664,0],["1983-02-17",118.45999908447266,118.45999908447266,118.45999908447266,118.45999908447266,0],["1983-02-18",118.52999877929688,118.52999877929688,118.52999877929688,118.52999877929688,0],["1983-02-22",119.19000244140625,119.19000244140625,119.19000244140625,119.19000244140625,0],["1983-02-23",119.5199966430664,119.5199966430664,119.5199966430664,119.5199966430664,0],["1983-02-24",119.1500015258789,119.1500015258789,119.1500015258789,119.1500015258789,0],["1983-02-25",119.44999694824219,119.44999694824219,119.44999694824219,119.44999694824219,0],["1983-02-28",120.3499984741211,120.3499984741211,120.3499984741211,120.3499984741211,0],["1983-03-01",120.79000091552734,120.79000091552734,120.79000091552734,120.79000091552734,0],["1983-03-02",120.30000305175781,120.30000305175781,120.30000305175781,120.30000305175781,0],["1983-03-03",119.9800033569336,119.9800033569336,119.9800033569336,119.9800033569336,0],["1983-03-04",119.3499984741211,119.3499984741211,119.3499984741211,119.3499984741211,0],["1983-03-07",119.08000183105469,119.08000183105469,119.08000183105469,119.08000183105469,0],["1983-03-08",120.04000091552734,120.04000091552734,120.04000091552734,120.04000091552734,0],["1983-03-09",120.1500015258789,120.1500015258789,120.1500015258789,120.1500015258789,0],["1983-03-10",119.91000366210938,119.91000366210938,119.91000366210938,119.91000366210938,0],["1983-03-11",120.2699966430664,120.2699966430664,120.2699966430664,120.2699966430664,0],["1983-03-14",118.97000122070312,118.97000122070312,118.97000122070312,118.97000122070312,0],["1983-03-15",119.06999969482422,119.06999969482422,119.06999969482422,119.06999969482422,0],["1983-03-16",119.25,119.25,119.25,119.25,0],["1983-03-17",119.94000244140625,119.94000244140625,119.94000244140625,119.94000244140625,0],["1983-03-18",120.44999694824219,120.44999694824219,120.44999694824219,120.44999694824219,0],["1983-03-21",121.87999725341797,121.87999725341797,121.87999725341797,121.87999725341797,0],["1983-03-22",121.72000122070312,121.72000122070312,121.72000122070312,121.72000122070312,0],["1983-03-23",122.12999725341797,122.12999725341797,122.12999725341797,122.12999725341797,0],["1983-03-24",121.91000366210938,121.91000366210938,121.91000366210938,121.91000366210938,0],["1983-03-25",121.7699966430664,121.7699966430664,121.7699966430664,121.7699966430664,0],["1983-03-28",122.6500015258789,122.6500015258789,122.6500015258789,122.6500015258789,0],["1983-03-29",122.58000183105469,122.58000183105469,122.58000183105469,122.58000183105469,0],["1983-03-30",122.30999755859375,122.30999755859375,122.30999755859375,122.30999755859375,0],["1983-03-31",122.20999908447266,122.20999908447266,122.20999908447266,122.20999908447266,0],["1983-04-01",122.2699966430664,122.2699966430664,122.2699966430664,122.2699966430664,0],["1983-04-04",121.83000183105469,121.83000183105469,121.83000183105469,121.83000183105469,0],["1983-04-05",121.5,121.5,121.5,121.5,0],["1983-04-06",121.13999938964844,121.13999938964844,121.13999938964844,121.13999938964844,0],["1983-04-07",121.5,121.5,121.5,121.5,0],["1983-04-08",121.88999938964844,121.88999938964844,121.88999938964844,121.88999938964844,0],["1983-04-11",121.41999816894531,121.41999816894531,121.41999816894531,121.41999816894531,0],["1983-04-12",121.33000183105469,121.33000183105469,121.33000183105469,121.33000183105469,0],["1983-04-13",121.93000030517578,121.93000030517578,121.93000030517578,121.93000030517578,0],["1983-04-14",121.87000274658203,121.87000274658203,121.87000274658203,121.87000274658203,0],["1983-04-15",121.58999633789062,121.58999633789062,121.58999633789062,121.58999633789062,0],["1983-04-18",122.19000244140625,122.19000244140625,122.19000244140625,122.19000244140625,0],["1983-04-19",121.98999786376953,121.98999786376953,121.98999786376953,121.98999786376953,0],["1983-04-20",122.43000030517578,122.43000030517578,122.43000030517578,122.43000030517578,0],["1983-04-21",122.05999755859375,122.05999755859375,122.05999755859375,122.05999755859375,0],["1983-04-22",121.88999938964844,121.88999938964844,121.88999938964844,121.88999938964844,0],["1983-04-25",121.51000213623047,121.51000213623047,121.51000213623047,121.51000213623047,0],["1983-04-26",121.7699966430664,121.7699966430664,121.7699966430664,121.7699966430664,0],["1983-04-27",121.62000274658203,121.62000274658203,121.62000274658203,121.62000274658203,0],["1983-04-28",122.30999755859375,122.30999755859375,122.30999755859375,122.30999755859375,0],["1983-04-29",122.38999938964844,122.38999938964844,122.38999938964844,122.38999938964844,0],["1983-05-02",122.04000091552734,122.04000091552734,122.04000091552734,122.04000091552734,0],["1983-05-03",121.9800033569336,121.9800033569336,121.9800033569336,121.9800033569336,0],["1983-05-04",121.56999969482422,121.56999969482422,121.56999969482422,121.56999969482422,0],["1983-05-05",121.37999725341797,121.37999725341797,121.37999725341797,121.37999725341797,0],["1983-05-06",121.31999969482422,121.31999969482422,121.31999969482422,121.31999969482422,0],["1983-05-09",121.06999969482422,121.06999969482422,121.06999969482422,121.06999969482422,0],["1983-05-10",121.31999969482422,121.31999969482422,121.31999969482422,121.31999969482422,0],["1983-05-11",120.9000015258789,120.9000015258789,120.9000015258789,120.9000015258789,0],["1983-05-12",121.04000091552734,121.04000091552734,121.04000091552734,121.04000091552734,0],["1983-05-13",121.1500015258789,121.1500015258789,121.1500015258789,121.1500015258789,0],["1983-05-16",121.94000244140625,121.94000244140625,121.94000244140625,121.94000244140625,0],["1983-05-17",121.97000122070312,121.97000122070312,121.97000122070312,121.97000122070312,0],["1983-05-18",121.91000366210938,121.91000366210938,121.91000366210938,121.91000366210938,0],["1983-05-19",122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,0],["1983-05-20",122.5,122.5,122.5,122.5,0],["1983-05-23",122.86000061035156,122.86000061035156,122.86000061035156,122.86000061035156,0],["1983-05-24",123.04000091552734,123.04000091552734,123.04000091552734,123.04000091552734,0],["1983-05-25",122.70999908447266,122.70999908447266,122.70999908447266,122.70999908447266,0],["1983-05-26",122.76000213623047,122.76000213623047,122.76000213623047,122.76000213623047,0],["1983-05-27",123.41000366210938,123.41000366210938,123.41000366210938,123.41000366210938,0],["1983-05-31",123.79000091552734,123.79000091552734,123.79000091552734,123.79000091552734,0],["1983-06-01",124.68000030517578,124.68000030517578,124.68000030517578,124.68000030517578,0],["1983-06-02",124.44000244140625,124.44000244140625,124.44000244140625,124.44000244140625,0],["1983-06-03",124.75,124.75,124.75,124.75,0],["1983-06-06",125.33000183105469,125.33000183105469,125.33000183105469,125.33000183105469,0],["1983-06-07",125.55999755859375,125.55999755859375,125.55999755859375,125.55999755859375,0],["1983-06-08",125.68000030517578,125.68000030517578,125.68000030517578,125.68000030517578,0],["1983-06-09",125.58999633789062,125.58999633789062,125.58999633789062,125.58999633789062,0],["1983-06-10",125.38999938964844,125.38999938964844,125.38999938964844,125.38999938964844,0],["1983-06-13",125.5,125.5,125.5,125.5,0],["1983-06-14",126.16999816894531,126.16999816894531,126.16999816894531,126.16999816894531,0],["1983-06-15",126.20999908447266,126.20999908447266,126.20999908447266,126.20999908447266,0],["1983-06-16",125.61000061035156,125.61000061035156,125.61000061035156,125.61000061035156,0],["1983-06-17",125.66000366210938,125.66000366210938,125.66000366210938,125.66000366210938,0],["1983-06-20",125.18000030517578,125.18000030517578,125.18000030517578,125.18000030517578,0],["1983-06-21",125.33000183105469,125.33000183105469,125.33000183105469,125.33000183105469,0],["1983-06-22",124.25,124.25,124.25,124.25,0],["1983-06-23",124.29000091552734,124.29000091552734,124.29000091552734,124.29000091552734,0],["1983-06-24",124.2699966430664,124.2699966430664,124.2699966430664,124.2699966430664,0],["1983-06-27",124.66000366210938,124.66000366210938,124.66000366210938,124.66000366210938,0],["1983-06-28",124.94000244140625,124.94000244140625,124.94000244140625,124.94000244140625,0],["1983-06-29",125.1500015258789,125.1500015258789,125.1500015258789,125.1500015258789,0],["1983-06-30",124.94000244140625,124.94000244140625,124.94000244140625,124.94000244140625,0],["1983-07-01",124.9800033569336,124.9800033569336,124.9800033569336,124.9800033569336,0],["1983-07-05",125.98999786376953,125.98999786376953,125.98999786376953,125.98999786376953,0],["1983-07-06",125.7699966430664,125.7699966430664,125.7699966430664,125.7699966430664,0],["1983-07-07",126.12000274658203,126.12000274658203,126.12000274658203,126.12000274658203,0],["1983-07-08",126.1500015258789,126.1500015258789,126.1500015258789,126.1500015258789,0],["1983-07-11",126.4800033569336,126.4800033569336,126.4800033569336,126.4800033569336,0],["1983-07-12",126.48999786376953,126.48999786376953,126.48999786376953,126.48999786376953,0],["1983-07-13",126.33000183105469,126.33000183105469,126.33000183105469,126.33000183105469,0],["1983-07-14",126.19000244140625,126.19000244140625,126.19000244140625,126.19000244140625,0],["1983-07-15",127.05000305175781,127.05000305175781,127.05000305175781,127.05000305175781,0],["1983-07-18",126.9000015258789,126.9000015258789,126.9000015258789,126.9000015258789,0],["1983-07-19",126.77999877929688,126.77999877929688,126.77999877929688,126.77999877929688,0],["1983-07-20",126.0999984741211,126.0999984741211,126.0999984741211,126.0999984741211,0],["1983-07-21",126.30000305175781,126.30000305175781,126.30000305175781,126.30000305175781,0],["1983-07-22",126.68000030517578,126.68000030517578,126.68000030517578,126.68000030517578,0],["1983-07-25",127.11000061035156,127.11000061035156,127.11000061035156,127.11000061035156,0],["1983-07-26",127.19999694824219,127.19999694824219,127.19999694824219,127.19999694824219,0],["1983-07-27",127.5999984741211,127.5999984741211,127.5999984741211,127.5999984741211,0],["1983-07-28",127.73999786376953,127.73999786376953,127.73999786376953,127.73999786376953,0],["1983-07-29",128.44000244140625,128.44000244140625,128.44000244140625,128.44000244140625,0],["1983-08-01",129.67999267578125,129.67999267578125,129.67999267578125,129.67999267578125,0],["1983-08-02",129.10000610351562,129.10000610351562,129.10000610351562,129.10000610351562,0],["1983-08-03",129.1699981689453,129.1699981689453,129.1699981689453,129.1699981689453,0],["1983-08-04",129.6699981689453,129.6699981689453,129.6699981689453,129.6699981689453,0],["1983-08-05",130.19000244140625,130.19000244140625,130.19000244140625,130.19000244140625,0],["1983-08-08",130.52000427246094,130.52000427246094,130.52000427246094,130.52000427246094,0],["1983-08-09",130.27999877929688,130.27999877929688,130.27999877929688,130.27999877929688,0],["1983-08-10",131.60000610351562,131.60000610351562,131.60000610351562,131.60000610351562,0],["1983-08-11",131.94000244140625,131.94000244140625,131.94000244140625,131.94000244140625,0],["1983-08-12",131.69000244140625,131.69000244140625,131.69000244140625,131.69000244140625,0],["1983-08-15",131.13999938964844,131.13999938964844,131.13999938964844,131.13999938964844,0],["1983-08-16",129.25,129.25,129.25,129.25,0],["1983-08-17",128.61000061035156,128.61000061035156,128.61000061035156,128.61000061035156,0],["1983-08-18",128.32000732421875,128.32000732421875,128.32000732421875,128.32000732421875,0],["1983-08-19",129.0800018310547,129.0800018310547,129.0800018310547,129.0800018310547,0],["1983-08-22",128.25,128.25,128.25,128.25,0],["1983-08-23",128.08999633789062,128.08999633789062,128.08999633789062,128.08999633789062,0],["1983-08-24",128.41000366210938,128.41000366210938,128.41000366210938,128.41000366210938,0],["1983-08-25",128.69000244140625,128.69000244140625,128.69000244140625,128.69000244140625,0],["1983-08-26",129.63999938964844,129.63999938964844,129.63999938964844,129.63999938964844,0],["1983-08-29",130.19000244140625,130.19000244140625,130.19000244140625,130.19000244140625,0],["1983-08-30",130.49000549316406,130.49000549316406,130.49000549316406,130.49000549316406,0],["1983-08-31",130.83999633789062,130.83999633789062,130.83999633789062,130.83999633789062,0],["1983-09-01",130.74000549316406,130.74000549316406,130.74000549316406,130.74000549316406,0],["1983-09-02",130.77000427246094,130.77000427246094,130.77000427246094,130.77000427246094,0],["1983-09-06",130.22999572753906,130.22999572753906,130.22999572753906,130.22999572753906,0],["1983-09-07",130.52000427246094,130.52000427246094,130.52000427246094,130.52000427246094,0],["1983-09-08",130.13999938964844,130.13999938964844,130.13999938964844,130.13999938964844,0],["1983-09-09",129.9499969482422,129.9499969482422,129.9499969482422,129.9499969482422,0],["1983-09-12",129.42999267578125,129.42999267578125,129.42999267578125,129.42999267578125,0],["1983-09-13",130.25999450683594,130.25999450683594,130.25999450683594,130.25999450683594,0],["1983-09-14",130.5800018310547,130.5800018310547,130.5800018310547,130.5800018310547,0],["1983-09-15",130.25,130.25,130.25,130.25,0],["1983-09-16",129.72999572753906,129.72999572753906,129.72999572753906,129.72999572753906,0],["1983-09-19",129.30999755859375,129.30999755859375,129.30999755859375,129.30999755859375,0],["1983-09-20",129.66000366210938,129.66000366210938,129.66000366210938,129.66000366210938,0],["1983-09-21",129.63999938964844,129.63999938964844,129.63999938964844,129.63999938964844,0],["1983-09-22",130.3699951171875,130.3699951171875,130.3699951171875,130.3699951171875,0],["1983-09-23",129.16000366210938,129.16000366210938,129.16000366210938,129.16000366210938,0],["1983-09-26",128.91000366210938,128.91000366210938,128.91000366210938,128.91000366210938,0],["1983-09-27",129.10000610351562,129.10000610351562,129.10000610351562,129.10000610351562,0],["1983-09-28",128.80999755859375,128.80999755859375,128.80999755859375,128.80999755859375,0],["1983-09-29",128.67999267578125,128.67999267578125,128.67999267578125,128.67999267578125,0],["1983-09-30",128.35000610351562,128.35000610351562,128.35000610351562,128.35000610351562,0],["1983-10-03",128.14999389648438,128.14999389648438,128.14999389648438,128.14999389648438,0],["1983-10-04",128.44000244140625,128.44000244140625,128.44000244140625,128.44000244140625,0],["1983-10-05",127.33000183105469,127.33000183105469,127.33000183105469,127.33000183105469,0],["1983-10-06",126.94999694824219,126.94999694824219,126.94999694824219,126.94999694824219,0],["1983-10-07",126.20999908447266,126.20999908447266,126.20999908447266,126.20999908447266,0],["1983-10-11",126.8499984741211,126.8499984741211,126.8499984741211,126.8499984741211,0],["1983-10-12",127.86000061035156,127.86000061035156,127.86000061035156,127.86000061035156,0],["1983-10-13",127.54000091552734,127.54000091552734,127.54000091552734,127.54000091552734,0],["1983-10-14",127.9000015258789,127.9000015258789,127.9000015258789,127.9000015258789,0],["1983-10-17",127.47000122070312,127.47000122070312,127.47000122070312,127.47000122070312,0],["1983-10-18",126.9000015258789,126.9000015258789,126.9000015258789,126.9000015258789,0],["1983-10-19",126.97000122070312,126.97000122070312,126.97000122070312,126.97000122070312,0],["1983-10-20",127.08999633789062,127.08999633789062,127.08999633789062,127.08999633789062,0],["1983-10-21",126.88999938964844,126.88999938964844,126.88999938964844,126.88999938964844,0],["1983-10-24",127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0],["1983-10-25",127.4800033569336,127.4800033569336,127.4800033569336,127.4800033569336,0],["1983-10-26",127.91000366210938,127.91000366210938,127.91000366210938,127.91000366210938,0],["1983-10-27",127.9800033569336,127.9800033569336,127.9800033569336,127.9800033569336,0],["1983-10-28",128.02000427246094,128.02000427246094,128.02000427246094,128.02000427246094,0],["1983-10-31",128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0],["1983-11-01",129.22999572753906,129.22999572753906,129.22999572753906,129.22999572753906,0],["1983-11-02",128.89999389648438,128.89999389648438,128.89999389648438,128.89999389648438,0],["1983-11-03",129.25999450683594,129.25999450683594,129.25999450683594,129.25999450683594,0],["1983-11-04",129.80999755859375,129.80999755859375,129.80999755859375,129.80999755859375,0],["1983-11-07",130.13999938964844,130.13999938964844,130.13999938964844,130.13999938964844,0],["1983-11-09",129.77000427246094,129.77000427246094,129.77000427246094,129.77000427246094,0],["1983-11-10",129.2899932861328,129.2899932861328,129.2899932861328,129.2899932861328,0],["1983-11-14",129.85000610351562,129.85000610351562,129.85000610351562,129.85000610351562,0],["1983-11-15",129.88999938964844,129.88999938964844,129.88999938964844,129.88999938964844,0],["1983-11-16",130.25999450683594,130.25999450683594,130.25999450683594,130.25999450683594,0],["1983-11-17",130.75,130.75,130.75,130.75,0],["1983-11-18",131.02000427246094,131.02000427246094,131.02000427246094,131.02000427246094,0],["1983-11-21",130.92999267578125,130.92999267578125,130.92999267578125,130.92999267578125,0],["1983-11-22",130.4600067138672,130.4600067138672,130.4600067138672,130.4600067138672,0],["1983-11-23",130.8699951171875,130.8699951171875,130.8699951171875,130.8699951171875,0],["1983-11-25",131.3000030517578,131.3000030517578,131.3000030517578,131.3000030517578,0],["1983-11-28",131.27999877929688,131.27999877929688,131.27999877929688,131.27999877929688,0],["1983-11-29",131.36000061035156,131.36000061035156,131.36000061035156,131.36000061035156,0],["1983-11-30",130.63999938964844,130.63999938964844,130.63999938964844,130.63999938964844,0],["1983-12-01",130.77999877929688,130.77999877929688,130.77999877929688,130.77999877929688,0],["1983-12-02",131.2100067138672,131.2100067138672,131.2100067138672,131.2100067138672,0],["1983-12-05",132.3800048828125,132.3800048828125,132.3800048828125,132.3800048828125,0],["1983-12-06",131.97999572753906,131.97999572753906,131.97999572753906,131.97999572753906,0],["1983-12-07",132.10000610351562,132.10000610351562,132.10000610351562,132.10000610351562,0],["1983-12-08",132.1300048828125,132.1300048828125,132.1300048828125,132.1300048828125,0],["1983-12-09",133.00999450683594,133.00999450683594,133.00999450683594,133.00999450683594,0],["1983-12-12",133.1199951171875,133.1199951171875,133.1199951171875,133.1199951171875,0],["1983-12-13",133.83999633789062,133.83999633789062,133.83999633789062,133.83999633789062,0],["1983-12-14",133.67999267578125,133.67999267578125,133.67999267578125,133.67999267578125,0],["1983-12-15",133.6999969482422,133.6999969482422,133.6999969482422,133.6999969482422,0],["1983-12-16",134.0500030517578,134.0500030517578,134.0500030517578,134.0500030517578,0],["1983-12-19",133.91000366210938,133.91000366210938,133.91000366210938,133.91000366210938,0],["1983-12-20",133.64999389648438,133.64999389648438,133.64999389648438,133.64999389648438,0],["1983-12-21",133.69000244140625,133.69000244140625,133.69000244140625,133.69000244140625,0],["1983-12-22",133.5399932861328,133.5399932861328,133.5399932861328,133.5399932861328,0],["1983-12-23",133.1699981689453,133.1699981689453,133.1699981689453,133.1699981689453,0],["1983-12-27",133.07000732421875,133.07000732421875,133.07000732421875,133.07000732421875,0],["1983-12-28",132.89999389648438,132.89999389648438,132.89999389648438,132.89999389648438,0],["1983-12-29",132.0,132.0,132.0,132.0,0],["1983-12-30",131.7899932861328,131.7899932861328,131.7899932861328,131.7899932861328,0],["1984-01-03",133.19000244140625,133.19000244140625,133.19000244140625,133.19000244140625,0],["1984-01-04",134.19000244140625,134.19000244140625,134.19000244140625,134.19000244140625,0],["1984-01-05",134.44000244140625,134.44000244140625,134.44000244140625,134.44000244140625,0],["1984-01-06",134.86000061035156,134.86000061035156,134.86000061035156,134.86000061035156,0],["1984-01-09",135.6300048828125,135.6300048828125,135.6300048828125,135.6300048828125,0],["1984-01-10",135.1699981689453,135.1699981689453,135.1699981689453,135.1699981689453,0],["1984-01-11",136.14999389648438,136.14999389648438,136.14999389648438,136.14999389648438,0],["1984-01-12",136.10000610351562,136.10000610351562,136.10000610351562,136.10000610351562,0],["1984-01-13",134.8699951171875,134.8699951171875,134.8699951171875,134.8699951171875,0],["1984-01-16",134.47000122070312,134.47000122070312,134.47000122070312,134.47000122070312,0],["1984-01-17",135.02999877929688,135.02999877929688,135.02999877929688,135.02999877929688,0],["1984-01-18",134.8000030517578,134.8000030517578,134.8000030517578,134.8000030517578,0],["1984-01-19",134.39999389648438,134.39999389648438,134.39999389648438,134.39999389648438,0],["1984-01-20",135.50999450683594,135.50999450683594,135.50999450683594,135.50999450683594,0],["1984-01-23",135.13999938964844,135.13999938964844,135.13999938964844,135.13999938964844,0],["1984-01-24",135.66000366210938,135.66000366210938,135.66000366210938,135.66000366210938,0],["1984-01-25",135.55999755859375,135.55999755859375,135.55999755859375,135.55999755859375,0],["1984-01-26",135.1699981689453,135.1699981689453,135.1699981689453,135.1699981689453,0],["1984-01-27",135.52999877929688,135.52999877929688,135.52999877929688,135.52999877929688,0],["1984-01-30",135.25,135.25,135.25,135.25,0],["1984-01-31",135.50999450683594,135.50999450683594,135.50999450683594,135.50999450683594,0],["1984-02-01",134.64999389648438,134.64999389648438,134.64999389648438,134.64999389648438,0],["1984-02-02",133.64999389648438,133.64999389648438,133.64999389648438,133.64999389648438,0],["1984-02-03",132.7899932861328,132.7899932861328,132.7899932861328,132.7899932861328,0],["1984-02-06",133.10000610351562,133.10000610351562,133.10000610351562,133.10000610351562,0],["1984-02-07",134.08999633789062,134.08999633789062,134.08999633789062,134.08999633789062,0],["1984-02-08",133.67999267578125,133.67999267578125,133.67999267578125,133.67999267578125,0],["1984-02-09",133.74000549316406,133.74000549316406,133.74000549316406,133.74000549316406,0],["1984-02-10",133.4199981689453,133.4199981689453,133.4199981689453,133.4199981689453,0],["1984-02-14",132.6699981689453,132.6699981689453,132.6699981689453,132.6699981689453,0],["1984-02-15",130.91000366210938,130.91000366210938,130.91000366210938,130.91000366210938,0],["1984-02-16",130.9600067138672,130.9600067138672,130.9600067138672,130.9600067138672,0],["1984-02-17",131.1999969482422,131.1999969482422,131.1999969482422,131.1999969482422,0],["1984-02-21",132.13999938964844,132.13999938964844,132.13999938964844,132.13999938964844,0],["1984-02-22",130.58999633789062,130.58999633789062,130.58999633789062,130.58999633789062,0],["1984-02-23",130.49000549316406,130.49000549316406,130.49000549316406,130.49000549316406,0],["1984-02-24",129.2899932861328,129.2899932861328,129.2899932861328,129.2899932861328,0],["1984-02-27",129.60000610351562,129.60000610351562,129.60000610351562,129.60000610351562,0],["1984-02-28",128.44000244140625,128.44000244140625,128.44000244140625,128.44000244140625,0],["1984-02-29",128.25,128.25,128.25,128.25,0],["1984-03-01",128.67999267578125,128.67999267578125,128.67999267578125,128.67999267578125,0],["1984-03-02",127.5999984741211,127.5999984741211,127.5999984741211,127.5999984741211,0],["1984-03-05",126.87999725341797,126.87999725341797,126.87999725341797,126.87999725341797,0],["1984-03-06",126.18000030517578,126.18000030517578,126.18000030517578,126.18000030517578,0],["1984-03-07",126.29000091552734,126.29000091552734,126.29000091552734,126.29000091552734,0],["1984-03-08",127.66999816894531,127.66999816894531,127.66999816894531,127.66999816894531,0],["1984-03-09",127.5199966430664,127.5199966430664,127.5199966430664,127.5199966430664,0],["1984-03-12",128.35000610351562,128.35000610351562,128.35000610351562,128.35000610351562,0],["1984-03-13",126.97000122070312,126.97000122070312,126.97000122070312,126.97000122070312,0],["1984-03-14",126.91999816894531,126.91999816894531,126.91999816894531,126.91999816894531,0],["1984-03-15",127.58999633789062,127.58999633789062,127.58999633789062,127.58999633789062,0],["1984-03-16",129.1300048828125,129.1300048828125,129.1300048828125,129.1300048828125,0],["1984-03-19",129.25,129.25,129.25,129.25,0],["1984-03-20",129.50999450683594,129.50999450683594,129.50999450683594,129.50999450683594,0],["1984-03-21",129.97000122070312,129.97000122070312,129.97000122070312,129.97000122070312,0],["1984-03-22",129.57000732421875,129.57000732421875,129.57000732421875,129.57000732421875,0],["1984-03-23",129.2899932861328,129.2899932861328,129.2899932861328,129.2899932861328,0],["1984-03-26",128.27000427246094,128.27000427246094,128.27000427246094,128.27000427246094,0],["1984-03-27",127.91999816894531,127.91999816894531,127.91999816894531,127.91999816894531,0],["1984-03-28",128.10000610351562,128.10000610351562,128.10000610351562,128.10000610351562,0],["1984-03-29",127.83999633789062,127.83999633789062,127.83999633789062,127.83999633789062,0],["1984-03-30",128.22000122070312,128.22000122070312,128.22000122070312,128.22000122070312,0],["1984-04-02",128.36000061035156,128.36000061035156,128.36000061035156,128.36000061035156,0],["1984-04-03",129.10000610351562,129.10000610351562,129.10000610351562,129.10000610351562,0],["1984-04-04",129.08999633789062,129.08999633789062,129.08999633789062,129.08999633789062,0],["1984-04-05",129.5,129.5,129.5,129.5,0],["1984-04-06",129.16000366210938,129.16000366210938,129.16000366210938,129.16000366210938,0],["1984-04-09",129.49000549316406,129.49000549316406,129.49000549316406,129.49000549316406,0],["1984-04-10",128.94000244140625,128.94000244140625,128.94000244140625,128.94000244140625,0],["1984-04-11",128.47999572753906,128.47999572753906,128.47999572753906,128.47999572753906,0],["1984-04-12",128.97000122070312,128.97000122070312,128.97000122070312,128.97000122070312,0],["1984-04-13",129.25,129.25,129.25,129.25,0],["1984-04-16",129.72000122070312,129.72000122070312,129.72000122070312,129.72000122070312,0],["1984-04-17",129.8800048828125,129.8800048828125,129.8800048828125,129.8800048828125,0],["1984-04-18",129.97000122070312,129.97000122070312,129.97000122070312,129.97000122070312,0],["1984-04-19",130.47999572753906,130.47999572753906,130.47999572753906,130.47999572753906,0],["1984-04-23",130.49000549316406,130.49000549316406,130.49000549316406,130.49000549316406,0],["1984-04-24",131.36000061035156,131.36000061035156,131.36000061035156,131.36000061035156,0],["1984-04-25",131.1199951171875,131.1199951171875,131.1199951171875,131.1199951171875,0],["1984-04-26",131.67999267578125,131.67999267578125,131.67999267578125,131.67999267578125,0],["1984-04-27",132.11000061035156,132.11000061035156,132.11000061035156,132.11000061035156,0],["1984-04-30",132.63999938964844,132.63999938964844,132.63999938964844,132.63999938964844,0],["1984-05-01",132.9499969482422,132.9499969482422,132.9499969482422,132.9499969482422,0],["1984-05-02",132.9199981689453,132.9199981689453,132.9199981689453,132.9199981689453,0],["1984-05-03",132.10000610351562,132.10000610351562,132.10000610351562,132.10000610351562,0],["1984-05-04",132.6699981689453,132.6699981689453,132.6699981689453,132.6699981689453,0],["1984-05-07",134.58999633789062,134.58999633789062,134.58999633789062,134.58999633789062,0],["1984-05-08",134.92999267578125,134.92999267578125,134.92999267578125,134.92999267578125,0],["1984-05-09",134.4499969482422,134.4499969482422,134.4499969482422,134.4499969482422,0],["1984-05-10",134.8800048828125,134.8800048828125,134.8800048828125,134.8800048828125,0],["1984-05-11",134.77999877929688,134.77999877929688,134.77999877929688,134.77999877929688,0],["1984-05-14",134.33999633789062,134.33999633789062,134.33999633789062,134.33999633789062,0],["1984-05-15",133.97999572753906,133.97999572753906,133.97999572753906,133.97999572753906,0],["1984-05-16",133.8800048828125,133.8800048828125,133.8800048828125,133.8800048828125,0],["1984-05-17",134.3800048828125,134.3800048828125,134.3800048828125,134.3800048828125,0],["1984-05-18",135.05999755859375,135.05999755859375,135.05999755859375,135.05999755859375,0],["1984-05-21",134.3699951171875,134.3699951171875,134.3699951171875,134.3699951171875,0],["1984-05-22",134.05999755859375,134.05999755859375,134.05999755859375,134.05999755859375,0],["1984-05-23",134.55999755859375,134.55999755859375,134.55999755859375,134.55999755859375,0],["1984-05-24",134.05999755859375,134.05999755859375,134.05999755859375,134.05999755859375,0],["1984-05-25",133.6199951171875,133.6199951171875,133.6199951171875,133.6199951171875,0],["1984-05-29",133.74000549316406,133.74000549316406,133.74000549316406,133.74000549316406,0],["1984-05-30",133.80999755859375,133.80999755859375,133.80999755859375,133.80999755859375,0],["1984-05-31",133.69000244140625,133.69000244140625,133.69000244140625,133.69000244140625,0],["1984-06-01",132.0,132.0,132.0,132.0,0],["1984-06-04",131.5,131.5,131.5,131.5,0],["1984-06-05",132.27000427246094,132.27000427246094,132.27000427246094,132.27000427246094,0],["1984-06-06",131.9199981689453,131.9199981689453,131.9199981689453,131.9199981689453,0],["1984-06-07",132.60000610351562,132.60000610351562,132.60000610351562,132.60000610351562,0],["1984-06-08",132.72999572753906,132.72999572753906,132.72999572753906,132.72999572753906,0],["1984-06-11",133.32000732421875,133.32000732421875,133.32000732421875,133.32000732421875,0],["1984-06-12",133.77999877929688,133.77999877929688,133.77999877929688,133.77999877929688,0],["1984-06-13",133.47000122070312,133.47000122070312,133.47000122070312,133.47000122070312,0],["1984-06-14",133.58999633789062,133.58999633789062,133.58999633789062,133.58999633789062,0],["1984-06-15",134.2899932861328,134.2899932861328,134.2899932861328,134.2899932861328,0],["1984-06-18",134.80999755859375,134.80999755859375,134.80999755859375,134.80999755859375,0],["1984-06-19",134.72000122070312,134.72000122070312,134.72000122070312,134.72000122070312,0],["1984-06-20",135.6199951171875,135.6199951171875,135.6199951171875,135.6199951171875,0],["1984-06-21",135.83999633789062,135.83999633789062,135.83999633789062,135.83999633789062,0],["1984-06-22",135.94000244140625,135.94000244140625,135.94000244140625,135.94000244140625,0],["1984-06-25",136.89999389648438,136.89999389648438,136.89999389648438,136.89999389648438,0],["1984-06-26",136.30999755859375,136.30999755859375,136.30999755859375,136.30999755859375,0],["1984-06-27",136.82000732421875,136.82000732421875,136.82000732421875,136.82000732421875,0],["1984-06-28",136.33999633789062,136.33999633789062,136.33999633789062,136.33999633789062,0],["1984-06-29",136.25999450683594,136.25999450683594,136.25999450683594,136.25999450683594,0],["1984-07-02",136.6999969482422,136.6999969482422,136.6999969482422,136.6999969482422,0],["1984-07-03",137.80999755859375,137.80999755859375,137.80999755859375,137.80999755859375,0],["1984-07-05",138.49000549316406,138.49000549316406,138.49000549316406,138.49000549316406,0],["1984-07-06",138.8800048828125,138.8800048828125,138.8800048828125,138.8800048828125,0],["1984-07-09",139.17999267578125,139.17999267578125,139.17999267578125,139.17999267578125,0],["1984-07-10",138.55999755859375,138.55999755859375,138.55999755859375,138.55999755859375,0],["1984-07-11",139.1699981689453,139.1699981689453,139.1699981689453,139.1699981689453,0],["1984-07-12",139.55999755859375,139.55999755859375,139.55999755859375,139.55999755859375,0],["1984-07-13",138.64999389648438,138.64999389648438,138.64999389648438,138.64999389648438,0],["1984-07-16",138.27999877929688,138.27999877929688,138.27999877929688,138.27999877929688,0],["1984-07-17",139.27999877929688,139.27999877929688,139.27999877929688,139.27999877929688,0],["1984-07-18",139.89999389648438,139.89999389648438,139.89999389648438,139.89999389648438,0],["1984-07-19",139.11000061035156,139.11000061035156,139.11000061035156,139.11000061035156,0],["1984-07-20",139.77000427246094,139.77000427246094,139.77000427246094,139.77000427246094,0],["1984-07-23",140.47999572753906,140.47999572753906,140.47999572753906,140.47999572753906,0],["1984-07-24",140.0399932861328,140.0399932861328,140.0399932861328,140.0399932861328,0],["1984-07-25",139.42999267578125,139.42999267578125,139.42999267578125,139.42999267578125,0],["1984-07-26",139.08999633789062,139.08999633789062,139.08999633789062,139.08999633789062,0],["1984-07-27",140.72000122070312,140.72000122070312,140.72000122070312,140.72000122070312,0],["1984-07-30",141.07000732421875,141.07000732421875,141.07000732421875,141.07000732421875,0],["1984-07-31",141.2899932861328,141.2899932861328,141.2899932861328,141.2899932861328,0],["1984-08-01",141.7100067138672,141.7100067138672,141.7100067138672,141.7100067138672,0],["1984-08-02",140.89999389648438,140.89999389648438,140.89999389648438,140.89999389648438,0],["1984-08-03",139.36000061035156,139.36000061035156,139.36000061035156,139.36000061035156,0],["1984-08-06",140.25999450683594,140.25999450683594,140.25999450683594,140.25999450683594,0],["1984-08-07",141.38999938964844,141.38999938964844,141.38999938964844,141.38999938964844,0],["1984-08-08",140.80999755859375,140.80999755859375,140.80999755859375,140.80999755859375,0],["1984-08-09",140.80999755859375,140.80999755859375,140.80999755859375,140.80999755859375,0],["1984-08-10",140.6699981689453,140.6699981689453,140.6699981689453,140.6699981689453,0],["1984-08-13",141.3800048828125,141.3800048828125,141.3800048828125,141.3800048828125,0],["1984-08-14",140.13999938964844,140.13999938964844,140.13999938964844,140.13999938964844,0],["1984-08-15",139.82000732421875,139.82000732421875,139.82000732421875,139.82000732421875,0],["1984-08-16",139.00999450683594,139.00999450683594,139.00999450683594,139.00999450683594,0],["1984-08-17",139.27000427246094,139.27000427246094,139.27000427246094,139.27000427246094,0],["1984-08-20",139.6300048828125,139.6300048828125,139.6300048828125,139.6300048828125,0],["1984-08-21",140.22000122070312,140.22000122070312,140.22000122070312,140.22000122070312,0],["1984-08-22",139.9600067138672,139.9600067138672,139.9600067138672,139.9600067138672,0],["1984-08-23",139.39999389648438,139.39999389648438,139.39999389648438,139.39999389648438,0],["1984-08-24",139.80999755859375,139.80999755859375,139.80999755859375,139.80999755859375,0],["1984-08-27",140.13999938964844,140.13999938964844,140.13999938964844,140.13999938964844,0],["1984-08-28",139.94000244140625,139.94000244140625,139.94000244140625,139.94000244140625,0],["1984-08-29",139.75,139.75,139.75,139.75,0],["1984-08-30",140.11000061035156,140.11000061035156,140.11000061035156,140.11000061035156,0],["1984-08-31",140.3300018310547,140.3300018310547,140.3300018310547,140.3300018310547,0],["1984-09-04",141.9199981689453,141.9199981689453,141.9199981689453,141.9199981689453,0],["1984-09-05",142.86000061035156,142.86000061035156,142.86000061035156,142.86000061035156,0],["1984-09-06",142.66000366210938,142.66000366210938,142.66000366210938,142.66000366210938,0],["1984-09-07",144.14999389648438,144.14999389648438,144.14999389648438,144.14999389648438,0],["1984-09-10",144.22999572753906,144.22999572753906,144.22999572753906,144.22999572753906,0],["1984-09-11",144.64999389648438,144.64999389648438,144.64999389648438,144.64999389648438,0],["1984-09-12",144.3000030517578,144.3000030517578,144.3000030517578,144.3000030517578,0],["1984-09-13",145.77999877929688,145.77999877929688,145.77999877929688,145.77999877929688,0],["1984-09-14",145.5800018310547,145.5800018310547,145.5800018310547,145.5800018310547,0],["1984-09-17",147.2899932861328,147.2899932861328,147.2899932861328,147.2899932861328,0],["1984-09-18",147.97999572753906,147.97999572753906,147.97999572753906,147.97999572753906,0],["1984-09-19",147.9600067138672,147.9600067138672,147.9600067138672,147.9600067138672,0],["1984-09-20",149.3000030517578,149.3000030517578,149.3000030517578,149.3000030517578,0],["1984-09-21",146.9199981689453,146.9199981689453,146.9199981689453,146.9199981689453,0],["1984-09-24",145.7899932861328,145.7899932861328,145.7899932861328,145.7899932861328,0],["1984-09-25",147.57000732421875,147.57000732421875,147.57000732421875,147.57000732421875,0],["1984-09-26",146.41000366210938,146.41000366210938,146.41000366210938,146.41000366210938,0],["1984-09-27",146.0500030517578,146.0500030517578,146.0500030517578,146.0500030517578,0],["1984-09-28",147.5500030517578,147.5500030517578,147.5500030517578,147.5500030517578,0],["1984-10-01",147.0500030517578,147.0500030517578,147.0500030517578,147.0500030517578,0],["1984-10-02",146.4499969482422,146.4499969482422,146.4499969482422,146.4499969482422,0],["1984-10-03",145.49000549316406,145.49000549316406,145.49000549316406,145.49000549316406,0],["1984-10-04",146.00999450683594,146.00999450683594,146.00999450683594,146.00999450683594,0],["1984-10-05",146.8300018310547,146.8300018310547,146.8300018310547,146.8300018310547,0],["1984-10-09",148.0800018310547,148.0800018310547,148.0800018310547,148.0800018310547,0],["1984-10-10",147.6300048828125,147.6300048828125,147.6300048828125,147.6300048828125,0],["1984-10-11",148.3699951171875,148.3699951171875,148.3699951171875,148.3699951171875,0],["1984-10-12",149.08999633789062,149.08999633789062,149.08999633789062,149.08999633789062,0],["1984-10-15",149.91000366210938,149.91000366210938,149.91000366210938,149.91000366210938,0],["1984-10-16",150.08999633789062,150.08999633789062,150.08999633789062,150.08999633789062,0],["1984-10-17",149.6199951171875,149.6199951171875,149.6199951171875,149.6199951171875,0],["1984-10-18",149.8000030517578,149.8000030517578,149.8000030517578,149.8000030517578,0],["1984-10-19",148.2100067138672,148.2100067138672,148.2100067138672,148.2100067138672,0],["1984-10-22",148.17999267578125,148.17999267578125,148.17999267578125,148.17999267578125,0],["1984-10-23",146.77999877929688,146.77999877929688,146.77999877929688,146.77999877929688,0],["1984-10-24",145.97000122070312,145.97000122070312,145.97000122070312,145.97000122070312,0],["1984-10-25",145.57000732421875,145.57000732421875,145.57000732421875,145.57000732421875,0],["1984-10-26",146.47999572753906,146.47999572753906,146.47999572753906,146.47999572753906,0],["1984-10-29",147.83999633789062,147.83999633789062,147.83999633789062,147.83999633789062,0],["1984-10-30",146.88999938964844,146.88999938964844,146.88999938964844,146.88999938964844,0],["1984-10-31",146.38999938964844,146.38999938964844,146.38999938964844,146.38999938964844,0],["1984-11-01",144.75999450683594,144.75999450683594,144.75999450683594,144.75999450683594,0],["1984-11-02",143.17999267578125,143.17999267578125,143.17999267578125,143.17999267578125,0],["1984-11-05",142.32000732421875,142.32000732421875,142.32000732421875,142.32000732421875,0],["1984-11-07",142.3699951171875,142.3699951171875,142.3699951171875,142.3699951171875,0],["1984-11-08",142.55999755859375,142.55999755859375,142.55999755859375,142.55999755859375,0],["1984-11-09",142.89999389648438,142.89999389648438,142.89999389648438,142.89999389648438,0],["1984-11-13",142.50999450683594,142.50999450683594,142.50999450683594,142.50999450683594,0],["1984-11-14",143.75999450683594,143.75999450683594,143.75999450683594,143.75999450683594,0],["1984-11-15",143.4600067138672,143.4600067138672,143.4600067138672,143.4600067138672,0],["1984-11-16",143.89999389648438,143.89999389648438,143.89999389648438,143.89999389648438,0],["1984-11-19",144.66000366210938,144.66000366210938,144.66000366210938,144.66000366210938,0],["1984-11-20",145.41000366210938,145.41000366210938,145.41000366210938,145.41000366210938,0],["1984-11-21",145.89999389648438,145.89999389648438,145.89999389648438,145.89999389648438,0],["1984-11-23",146.2899932861328,146.2899932861328,146.2899932861328,146.2899932861328,0],["1984-11-26",147.63999938964844,147.63999938964844,147.63999938964844,147.63999938964844,0],["1984-11-27",147.25999450683594,147.25999450683594,147.25999450683594,147.25999450683594,0],["1984-11-28",147.8800048828125,147.8800048828125,147.8800048828125,147.8800048828125,0],["1984-11-29",148.05999755859375,148.05999755859375,148.05999755859375,148.05999755859375,0],["1984-11-30",149.2100067138672,149.2100067138672,149.2100067138672,149.2100067138672,0],["1984-12-03",149.50999450683594,149.50999450683594,149.50999450683594,149.50999450683594,0],["1984-12-04",147.47000122070312,147.47000122070312,147.47000122070312,147.47000122070312,0],["1984-12-05",148.1199951171875,148.1199951171875,148.1199951171875,148.1199951171875,0],["1984-12-06",147.61000061035156,147.61000061035156,147.61000061035156,147.61000061035156,0],["1984-12-07",148.4199981689453,148.4199981689453,148.4199981689453,148.4199981689453,0],["1984-12-10",148.5800018310547,148.5800018310547,148.5800018310547,148.5800018310547,0],["1984-12-11",148.47000122070312,148.47000122070312,148.47000122070312,148.47000122070312,0],["1984-12-12",148.50999450683594,148.50999450683594,148.50999450683594,148.50999450683594,0],["1984-12-13",149.24000549316406,149.24000549316406,149.24000549316406,149.24000549316406,0],["1984-12-14",148.7100067138672,148.7100067138672,148.7100067138672,148.7100067138672,0],["1984-12-17",148.6999969482422,148.6999969482422,148.6999969482422,148.6999969482422,0],["1984-12-18",148.5800018310547,148.5800018310547,148.5800018310547,148.5800018310547,0],["1984-12-19",149.22000122070312,149.22000122070312,149.22000122070312,149.22000122070312,0],["1984-12-20",150.22999572753906,150.22999572753906,150.22999572753906,150.22999572753906,0],["1984-12-21",149.75,149.75,149.75,149.75,0],["1984-12-24",149.99000549316406,149.99000549316406,149.99000549316406,149.99000549316406,0],["1984-12-26",150.1999969482422,150.1999969482422,150.1999969482422,150.1999969482422,0],["1984-12-27",151.24000549316406,151.24000549316406,151.24000549316406,151.24000549316406,0],["1984-12-28",150.91000366210938,150.91000366210938,150.91000366210938,150.91000366210938,0],["1984-12-31",151.47000122070312,151.47000122070312,151.47000122070312,151.47000122070312,0],["1985-01-02",152.22999572753906,152.22999572753906,152.22999572753906,152.22999572753906,0],["1985-01-03",151.97000122070312,151.97000122070312,151.97000122070312,151.97000122070312,0],["1985-01-04",152.11000061035156,152.11000061035156,152.11000061035156,152.11000061035156,0],["1985-01-07",152.80999755859375,152.80999755859375,152.80999755859375,152.80999755859375,0],["1985-01-08",151.91000366210938,151.91000366210938,151.91000366210938,151.91000366210938,0],["1985-01-09",152.39999389648438,152.39999389648438,152.39999389648438,152.39999389648438,0],["1985-01-10",151.8000030517578,151.8000030517578,151.8000030517578,151.8000030517578,0],["1985-01-11",152.41000366210938,152.41000366210938,152.41000366210938,152.41000366210938,0],["1985-01-14",153.88999938964844,153.88999938964844,153.88999938964844,153.88999938964844,0],["1985-01-15",153.47000122070312,153.47000122070312,153.47000122070312,153.47000122070312,0],["1985-01-16",153.63999938964844,153.63999938964844,153.63999938964844,153.63999938964844,0],["1985-01-17",153.4600067138672,153.4600067138672,153.4600067138672,153.4600067138672,0],["1985-01-18",153.47000122070312,153.47000122070312,153.47000122070312,153.47000122070312,0],["1985-01-22",152.8699951171875,152.8699951171875,152.8699951171875,152.8699951171875,0],["1985-01-23",153.4600067138672,153.4600067138672,153.4600067138672,153.4600067138672,0],["1985-01-24",152.60000610351562,152.60000610351562,152.60000610351562,152.60000610351562,0],["1985-01-25",153.00999450683594,153.00999450683594,153.00999450683594,153.00999450683594,0],["1985-01-28",153.02000427246094,153.02000427246094,153.02000427246094,153.02000427246094,0],["1985-01-29",153.27000427246094,153.27000427246094,153.27000427246094,153.27000427246094,0],["1985-01-30",152.91000366210938,152.91000366210938,152.91000366210938,152.91000366210938,0],["1985-01-31",152.72000122070312,152.72000122070312,152.72000122070312,152.72000122070312,0],["1985-02-01",153.47000122070312,153.47000122070312,153.47000122070312,153.47000122070312,0],["1985-02-04",154.94000244140625,154.94000244140625,154.94000244140625,154.94000244140625,0],["1985-02-05",155.4199981689453,155.4199981689453,155.4199981689453,155.4199981689453,0],["1985-02-06",155.30999755859375,155.30999755859375,155.30999755859375,155.30999755859375,0],["1985-02-07",156.02000427246094,156.02000427246094,156.02000427246094,156.02000427246094,0],["1985-02-08",156.50999450683594,156.50999450683594,156.50999450683594,156.50999450683594,0],["1985-02-11",157.38999938964844,157.38999938964844,157.38999938964844,157.38999938964844,0],["1985-02-13",158.5399932861328,158.5399932861328,158.5399932861328,158.5399932861328,0],["1985-02-14",157.99000549316406,157.99000549316406,157.99000549316406,157.99000549316406,0],["1985-02-15",156.97000122070312,156.97000122070312,156.97000122070312,156.97000122070312,0],["1985-02-19",158.80999755859375,158.80999755859375,158.80999755859375,158.80999755859375,0],["1985-02-20",159.6300048828125,159.6300048828125,159.6300048828125,159.6300048828125,0],["1985-02-21",160.69000244140625,160.69000244140625,160.69000244140625,160.69000244140625,0],["1985-02-22",162.0399932861328,162.0399932861328,162.0399932861328,162.0399932861328,0],["1985-02-25",164.72000122070312,164.72000122070312,164.72000122070312,164.72000122070312,0],["1985-02-26",164.0800018310547,164.0800018310547,164.0800018310547,164.0800018310547,0],["1985-02-27",159.88999938964844,159.88999938964844,159.88999938964844,159.88999938964844,0],["1985-02-28",160.41000366210938,160.41000366210938,160.41000366210938,160.41000366210938,0],["1985-03-01",161.0399932861328,161.0399932861328,161.0399932861328,161.0399932861328,0],["1985-03-04",161.77000427246094,161.77000427246094,161.77000427246094,161.77000427246094,0],["1985-03-05",163.8300018310547,163.8300018310547,163.8300018310547,163.8300018310547,0],["1985-03-06",162.0800018310547,162.0800018310547,162.0800018310547,162.0800018310547,0],["1985-03-07",162.63999938964844,162.63999938964844,162.63999938964844,162.63999938964844,0],["1985-03-08",163.17999267578125,163.17999267578125,163.17999267578125,163.17999267578125,0],["1985-03-11",160.1999969482422,160.1999969482422,160.1999969482422,160.1999969482422,0],["1985-03-12",160.5500030517578,160.5500030517578,160.5500030517578,160.5500030517578,0],["1985-03-13",160.86000061035156,160.86000061035156,160.86000061035156,160.86000061035156,0],["1985-03-14",161.94000244140625,161.94000244140625,161.94000244140625,161.94000244140625,0],["1985-03-15",161.69000244140625,161.69000244140625,161.69000244140625,161.69000244140625,0],["1985-03-18",160.0800018310547,160.0800018310547,160.0800018310547,160.0800018310547,0],["1985-03-19",157.22000122070312,157.22000122070312,157.22000122070312,157.22000122070312,0],["1985-03-20",156.5500030517578,156.5500030517578,156.5500030517578,156.5500030517578,0],["1985-03-21",154.22999572753906,154.22999572753906,154.22999572753906,154.22999572753906,0],["1985-03-22",155.1199951171875,155.1199951171875,155.1199951171875,155.1199951171875,0],["1985-03-25",155.61000061035156,155.61000061035156,155.61000061035156,155.61000061035156,0],["1985-03-26",154.4199981689453,154.4199981689453,154.4199981689453,154.4199981689453,0],["1985-03-27",150.61000061035156,150.61000061035156,150.61000061035156,150.61000061035156,0],["1985-03-28",150.99000549316406,150.99000549316406,150.99000549316406,150.99000549316406,0],["1985-03-29",149.17999267578125,149.17999267578125,149.17999267578125,149.17999267578125,0],["1985-04-01",150.64999389648438,150.64999389648438,150.64999389648438,150.64999389648438,0],["1985-04-02",152.08999633789062,152.08999633789062,152.08999633789062,152.08999633789062,0],["1985-04-03",150.94000244140625,150.94000244140625,150.94000244140625,150.94000244140625,0],["1985-04-04",153.16000366210938,153.16000366210938,153.16000366210938,153.16000366210938,0],["1985-04-05",152.97000122070312,152.97000122070312,152.97000122070312,152.97000122070312,0],["1985-04-08",152.60000610351562,152.60000610351562,152.60000610351562,152.60000610351562,0],["1985-04-09",151.8000030517578,151.8000030517578,151.8000030517578,151.8000030517578,0],["1985-04-10",151.49000549316406,151.49000549316406,151.49000549316406,151.49000549316406,0],["1985-04-11",148.82000732421875,148.82000732421875,148.82000732421875,148.82000732421875,0],["1985-04-12",148.22999572753906,148.22999572753906,148.22999572753906,148.22999572753906,0],["1985-04-15",146.85000610351562,146.85000610351562,146.85000610351562,146.85000610351562,0],["1985-04-16",146.7899932861328,146.7899932861328,146.7899932861328,146.7899932861328,0],["1985-04-17",146.97999572753906,146.97999572753906,146.97999572753906,146.97999572753906,0],["1985-04-18",144.8300018310547,144.8300018310547,144.8300018310547,144.8300018310547,0],["1985-04-19",144.8300018310547,144.8300018310547,144.8300018310547,144.8300018310547,0],["1985-04-22",146.36000061035156,146.36000061035156,146.36000061035156,146.36000061035156,0],["1985-04-23",148.7100067138672,148.7100067138672,148.7100067138672,148.7100067138672,0],["1985-04-24",150.44000244140625,150.44000244140625,150.44000244140625,150.44000244140625,0],["1985-04-25",151.82000732421875,151.82000732421875,151.82000732421875,151.82000732421875,0],["1985-04-26",151.00999450683594,151.00999450683594,151.00999450683594,151.00999450683594,0],["1985-04-29",150.3699951171875,150.3699951171875,150.3699951171875,150.3699951171875,0],["1985-04-30",149.6999969482422,149.6999969482422,149.6999969482422,149.6999969482422,0],["1985-05-01",151.57000732421875,151.57000732421875,151.57000732421875,151.57000732421875,0],["1985-05-02",152.41000366210938,152.41000366210938,152.41000366210938,152.41000366210938,0],["1985-05-03",154.1300048828125,154.1300048828125,154.1300048828125,154.1300048828125,0],["1985-05-06",154.52000427246094,154.52000427246094,154.52000427246094,154.52000427246094,0],["1985-05-07",152.3000030517578,152.3000030517578,152.3000030517578,152.3000030517578,0],["1985-05-08",153.27000427246094,153.27000427246094,153.27000427246094,153.27000427246094,0],["1985-05-09",150.27999877929688,150.27999877929688,150.27999877929688,150.27999877929688,0],["1985-05-10",150.63999938964844,150.63999938964844,150.63999938964844,150.63999938964844,0],["1985-05-13",148.72999572753906,148.72999572753906,148.72999572753906,148.72999572753906,0],["1985-05-14",147.52999877929688,147.52999877929688,147.52999877929688,147.52999877929688,0],["1985-05-15",148.66000366210938,148.66000366210938,148.66000366210938,148.66000366210938,0],["1985-05-16",149.0800018310547,149.0800018310547,149.0800018310547,149.0800018310547,0],["1985-05-17",148.3800048828125,148.3800048828125,148.3800048828125,148.3800048828125,0],["1985-05-20",147.05999755859375,147.05999755859375,147.05999755859375,147.05999755859375,0],["1985-05-21",148.1999969482422,148.1999969482422,148.1999969482422,148.1999969482422,0],["1985-05-22",148.6199951171875,148.6199951171875,148.6199951171875,148.6199951171875,0],["1985-05-23",148.94000244140625,148.94000244140625,148.94000244140625,148.94000244140625,0],["1985-05-24",149.27999877929688,149.27999877929688,149.27999877929688,149.27999877929688,0],["1985-05-28",149.97999572753906,149.97999572753906,149.97999572753906,149.97999572753906,0],["1985-05-29",148.82000732421875,148.82000732421875,148.82000732421875,148.82000732421875,0],["1985-05-30",148.75,148.75,148.75,148.75,0],["1985-05-31",147.86000061035156,147.86000061035156,147.86000061035156,147.86000061035156,0],["1985-06-03",146.94000244140625,146.94000244140625,146.94000244140625,146.94000244140625,0],["1985-06-04",147.5500030517578,147.5500030517578,147.5500030517578,147.5500030517578,0],["1985-06-05",148.47000122070312,148.47000122070312,148.47000122070312,148.47000122070312,0],["1985-06-06",147.6699981689453,147.6699981689453,147.6699981689453,147.6699981689453,0],["1985-06-07",148.5399932861328,148.5399932861328,148.5399932861328,148.5399932861328,0],["1985-06-10",149.41000366210938,149.41000366210938,149.41000366210938,149.41000366210938,0],["1985-06-11",148.83999633789062,148.83999633789062,148.83999633789062,148.83999633789062,0],["1985-06-12",148.77000427246094,148.77000427246094,148.77000427246094,148.77000427246094,0],["1985-06-13",149.13999938964844,149.13999938964844,149.13999938964844,149.13999938964844,0],["1985-06-14",147.57000732421875,147.57000732421875,147.57000732421875,147.57000732421875,0],["1985-06-17",147.72000122070312,147.72000122070312,147.72000122070312,147.72000122070312,0],["1985-06-18",146.33999633789062,146.33999633789062,146.33999633789062,146.33999633789062,0],["1985-06-19",145.9199981689453,145.9199981689453,145.9199981689453,145.9199981689453,0],["1985-06-20",148.0500030517578,148.0500030517578,148.0500030517578,148.0500030517578,0],["1985-06-21",147.58999633789062,147.58999633789062,147.58999633789062,147.58999633789062,0],["1985-06-24",147.75,147.75,147.75,147.75,0],["1985-06-25",147.8000030517578,147.8000030517578,147.8000030517578,147.8000030517578,0],["1985-06-26",146.74000549316406,146.74000549316406,146.74000549316406,146.74000549316406,0],["1985-06-27",147.3300018310547,147.3300018310547,147.3300018310547,147.3300018310547,0],["1985-06-28",146.1199951171875,146.1199951171875,146.1199951171875,146.1199951171875,0],["1985-07-01",146.44000244140625,146.44000244140625,146.44000244140625,146.44000244140625,0],["1985-07-02",146.61000061035156,146.61000061035156,146.61000061035156,146.61000061035156,0],["1985-07-03",146.08999633789062,146.08999633789062,146.08999633789062,146.08999633789062,0],["1985-07-05",145.0,145.0,145.0,145.0,0],["1985-07-08",143.9600067138672,143.9600067138672,143.9600067138672,143.9600067138672,0],["1985-07-09",142.82000732421875,142.82000732421875,142.82000732421875,142.82000732421875,0],["1985-07-10",141.80999755859375,141.80999755859375,141.80999755859375,141.80999755859375,0],["1985-07-11",141.33999633789062,141.33999633789062,141.33999633789062,141.33999633789062,0],["1985-07-12",140.25,140.25,140.25,140.25,0],["1985-07-15",139.55999755859375,139.55999755859375,139.55999755859375,139.55999755859375,0],["1985-07-16",139.77000427246094,139.77000427246094,139.77000427246094,139.77000427246094,0],["1985-07-17",137.8300018310547,137.8300018310547,137.8300018310547,137.8300018310547,0],["1985-07-18",139.17999267578125,139.17999267578125,139.17999267578125,139.17999267578125,0],["1985-07-19",140.55999755859375,140.55999755859375,140.55999755859375,140.55999755859375,0],["1985-07-22",140.75999450683594,140.75999450683594,140.75999450683594,140.75999450683594,0],["1985-07-23",138.82000732421875,138.82000732421875,138.82000732421875,138.82000732421875,0],["1985-07-24",140.25999450683594,140.25999450683594,140.25999450683594,140.25999450683594,0],["1985-07-25",139.27999877929688,139.27999877929688,139.27999877929688,139.27999877929688,0],["1985-07-26",139.2899932861328,139.2899932861328,139.2899932861328,139.2899932861328,0],["1985-07-29",137.6699981689453,137.6699981689453,137.6699981689453,137.6699981689453,0],["1985-07-30",137.5800018310547,137.5800018310547,137.5800018310547,137.5800018310547,0],["1985-07-31",137.25999450683594,137.25999450683594,137.25999450683594,137.25999450683594,0],["1985-08-01",138.4199981689453,138.4199981689453,138.4199981689453,138.4199981689453,0],["1985-08-02",138.57000732421875,138.57000732421875,138.57000732421875,138.57000732421875,0],["1985-08-05",138.63999938964844,138.63999938964844,138.63999938964844,138.63999938964844,0],["1985-08-06",139.77000427246094,139.77000427246094,139.77000427246094,139.77000427246094,0],["1985-08-07",139.85000610351562,139.85000610351562,139.85000610351562,139.85000610351562,0],["1985-08-08",139.11000061035156,139.11000061035156,139.11000061035156,139.11000061035156,0],["1985-08-09",139.1999969482422,139.1999969482422,139.1999969482422,139.1999969482422,0],["1985-08-12",137.74000549316406,137.74000549316406,137.74000549316406,137.74000549316406,0],["1985-08-13",137.3300018310547,137.3300018310547,137.3300018310547,137.3300018310547,0],["1985-08-14",137.5800018310547,137.5800018310547,137.5800018310547,137.5800018310547,0],["1985-08-15",136.4499969482422,136.4499969482422,136.4499969482422,136.4499969482422,0],["1985-08-16",136.27000427246094,136.27000427246094,136.27000427246094,136.27000427246094,0],["1985-08-19",136.3699951171875,136.3699951171875,136.3699951171875,136.3699951171875,0],["1985-08-20",136.99000549316406,136.99000549316406,136.99000549316406,136.99000549316406,0],["1985-08-21",136.57000732421875,136.57000732421875,136.57000732421875,136.57000732421875,0],["1985-08-22",135.55999755859375,135.55999755859375,135.55999755859375,135.55999755859375,0],["1985-08-23",135.99000549316406,135.99000549316406,135.99000549316406,135.99000549316406,0],["1985-08-26",136.58999633789062,136.58999633789062,136.58999633789062,136.58999633789062,0],["1985-08-27",137.38999938964844,137.38999938964844,137.38999938964844,137.38999938964844,0],["1985-08-28",136.72999572753906,136.72999572753906,136.72999572753906,136.72999572753906,0],["1985-08-29",136.97000122070312,136.97000122070312,136.97000122070312,136.97000122070312,0],["1985-08-30",138.1999969482422,138.1999969482422,138.1999969482422,138.1999969482422,0],["1985-09-03",139.91000366210938,139.91000366210938,139.91000366210938,139.91000366210938,0],["1985-09-04",139.67999267578125,139.67999267578125,139.67999267578125,139.67999267578125,0],["1985-09-05",140.19000244140625,140.19000244140625,140.19000244140625,140.19000244140625,0],["1985-09-06",143.0500030517578,143.0500030517578,143.0500030517578,143.0500030517578,0],["1985-09-09",143.6699981689453,143.6699981689453,143.6699981689453,143.6699981689453,0],["1985-09-10",143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,0],["1985-09-11",144.19000244140625,144.19000244140625,144.19000244140625,144.19000244140625,0],["1985-09-12",143.5500030517578,143.5500030517578,143.5500030517578,143.5500030517578,0],["1985-09-13",141.94000244140625,141.94000244140625,141.94000244140625,141.94000244140625,0],["1985-09-16",141.27999877929688,141.27999877929688,141.27999877929688,141.27999877929688,0],["1985-09-17",141.64999389648438,141.64999389648438,141.64999389648438,141.64999389648438,0],["1985-09-18",142.19000244140625,142.19000244140625,142.19000244140625,142.19000244140625,0],["1985-09-19",142.0,142.0,142.0,142.0,0],["1985-09-20",139.77000427246094,139.77000427246094,139.77000427246094,139.77000427246094,0],["1985-09-23",134.89999389648438,134.89999389648438,134.89999389648438,134.89999389648438,0],["1985-09-24",134.07000732421875,134.07000732421875,134.07000732421875,134.07000732421875,0],["1985-09-25",132.75999450683594,132.75999450683594,132.75999450683594,132.75999450683594,0],["1985-09-26",131.5500030517578,131.5500030517578,131.5500030517578,131.5500030517578,0],["1985-09-30",132.1199951171875,132.1199951171875,132.1199951171875,132.1199951171875,0],["1985-10-01",131.14999389648438,131.14999389648438,131.14999389648438,131.14999389648438,0],["1985-10-02",130.9199981689453,130.9199981689453,130.9199981689453,130.9199981689453,0],["1985-10-03",129.8800048828125,129.8800048828125,129.8800048828125,129.8800048828125,0],["1985-10-04",130.3699951171875,130.3699951171875,130.3699951171875,130.3699951171875,0],["1985-10-07",131.05999755859375,131.05999755859375,131.05999755859375,131.05999755859375,0],["1985-10-08",130.97999572753906,130.97999572753906,130.97999572753906,130.97999572753906,0],["1985-10-09",130.8800048828125,130.8800048828125,130.8800048828125,130.8800048828125,0],["1985-10-10",131.3000030517578,131.3000030517578,131.3000030517578,131.3000030517578,0],["1985-10-11",131.2899932861328,131.2899932861328,131.2899932861328,131.2899932861328,0],["1985-10-15",131.4499969482422,131.4499969482422,131.4499969482422,131.4499969482422,0],["1985-10-16",132.3800048828125,132.3800048828125,132.3800048828125,132.3800048828125,0],["1985-10-17",130.9600067138672,130.9600067138672,130.9600067138672,130.9600067138672,0],["1985-10-18",130.50999450683594,130.50999450683594,130.50999450683594,130.50999450683594,0],["1985-10-21",130.38999938964844,130.38999938964844,130.38999938964844,130.38999938964844,0],["1985-10-22",130.67999267578125,130.67999267578125,130.67999267578125,130.67999267578125,0],["1985-10-23",130.47999572753906,130.47999572753906,130.47999572753906,130.47999572753906,0],["1985-10-24",131.02999877929688,131.02999877929688,131.02999877929688,131.02999877929688,0],["1985-10-25",130.99000549316406,130.99000549316406,130.99000549316406,130.99000549316406,0],["1985-10-28",130.47000122070312,130.47000122070312,130.47000122070312,130.47000122070312,0],["1985-10-29",129.63999938964844,129.63999938964844,129.63999938964844,129.63999938964844,0],["1985-10-30",129.55999755859375,129.55999755859375,129.55999755859375,129.55999755859375,0],["1985-10-31",129.38999938964844,129.38999938964844,129.38999938964844,129.38999938964844,0],["1985-11-01",128.69000244140625,128.69000244140625,128.69000244140625,128.69000244140625,0],["1985-11-04",128.47000122070312,128.47000122070312,128.47000122070312,128.47000122070312,0],["1985-11-05",129.07000732421875,129.07000732421875,129.07000732421875,129.07000732421875,0],["1985-11-06",128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0],["1985-11-07",129.38999938964844,129.38999938964844,129.38999938964844,129.38999938964844,0],["1985-11-08",129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0],["1985-11-11",129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0],["1985-11-12",129.44000244140625,129.44000244140625,129.44000244140625,129.44000244140625,0],["1985-11-13",128.88999938964844,128.88999938964844,128.88999938964844,128.88999938964844,0],["1985-11-14",128.85000610351562,128.85000610351562,128.85000610351562,128.85000610351562,0],["1985-11-15",129.19000244140625,129.19000244140625,129.19000244140625,129.19000244140625,0],["1985-11-18",128.7899932861328,128.7899932861328,128.7899932861328,128.7899932861328,0],["1985-11-19",128.1199951171875,128.1199951171875,128.1199951171875,128.1199951171875,0],["1985-11-20",128.1199951171875,128.85000610351562,127.87999725341797,128.5399932861328,0],["1985-11-21",127.4800033569336,127.80000305175781,127.0999984741211,127.0999984741211,0],["1985-11-22",127.38999938964844,127.52999877929688,126.54000091552734,126.54000091552734,0],["1985-11-25",126.5,126.80999755859375,126.4000015258789,126.4800033569336,0],["1985-11-26",126.81999969482422,126.8499984741211,125.79000091552734,125.91999816894531,0],["1985-11-27",126.02999877929688,126.41000366210938,125.62000274658203,125.9000015258789,0],["1985-11-28",126.02999877929688,126.41000366210938,125.62000274658203,125.9000015258789,0],["1985-11-29",124.91000366210938,125.16000366210938,124.7699966430664,124.98999786376953,0],["1985-12-02",124.41999816894531,125.56999969482422,124.41999816894531,125.31999969482422,0],["1985-12-03",126.16999816894531,126.31999969482422,125.72000122070312,125.87000274658203,0],["1985-12-04",125.27999877929688,125.41000366210938,125.12000274658203,125.33999633789062,0],["1985-12-05",125.7300033569336,125.95999908447266,125.36000061035156,125.43000030517578,0],["1985-12-06",125.7300033569336,125.94000244140625,125.56999969482422,125.69000244140625,0],["1985-12-09",126.0999984741211,126.33000183105469,126.02999877929688,126.19000244140625,0],["1985-12-10",126.76000213623047,126.91000366210938,126.55999755859375,126.66000366210938,0],["1985-12-11",127.0199966430664,127.68000030517578,126.52999877929688,126.6500015258789,0],["1985-12-12",126.0999984741211,126.19999694824219,125.62000274658203,125.9800033569336,0],["1985-12-13",125.83999633789062,126.19000244140625,125.69000244140625,126.12999725341797,0],["1985-12-16",126.11000061035156,126.33999633789062,125.73999786376953,125.77999877929688,0],["1985-12-17",125.81999969482422,125.83999633789062,125.33000183105469,125.6500015258789,0],["1985-12-18",126.01000213623047,126.58000183105469,126.01000213623047,126.4800033569336,0],["1985-12-19",126.38999938964844,126.5,125.9800033569336,126.19000244140625,0],["1985-12-20",126.25,126.33000183105469,125.83000183105469,125.8499984741211,0],["1985-12-23",125.87000274658203,125.93000030517578,125.69000244140625,125.88999938964844,0],["1985-12-24",125.87000274658203,125.94000244140625,125.69000244140625,125.7300033569336,0],["1985-12-25",125.87000274658203,125.94000244140625,125.69000244140625,125.7300033569336,0],["1985-12-26",125.87000274658203,125.91000366210938,125.7300033569336,125.80999755859375,0],["1985-12-27",125.16999816894531,125.19000244140625,124.26000213623047,124.30000305175781,0],["1985-12-30",124.27999877929688,124.30000305175781,124.01000213623047,124.04000091552734,0],["1985-12-31",123.70999908447266,123.70999908447266,123.23999786376953,123.45999908447266,0],["1986-01-01",123.70999908447266,123.70999908447266,123.23999786376953,123.45999908447266,0],["1986-01-02",123.33000183105469,123.80000305175781,122.5999984741211,122.76000213623047,0],["1986-01-03",124.33000183105469,124.55000305175781,124.1500015258789,124.5,0],["1986-01-06",124.80000305175781,124.80000305175781,123.56999969482422,123.72000122070312,0],["1986-01-07",123.18000030517578,123.5999984741211,123.05000305175781,123.5,0],["1986-01-08",123.58999633789062,124.58000183105469,123.48999786376953,124.36000061035156,0],["1986-01-09",124.18000030517578,124.70999908447266,122.91000366210938,123.20999908447266,0],["1986-01-10",123.9800033569336,124.2699966430664,123.45999908447266,124.16000366210938,0],["1986-01-13",124.81999969482422,125.20999908447266,124.2300033569336,124.47000122070312,0],["1986-01-14",124.75,124.91000366210938,124.37999725341797,124.66999816894531,0],["1986-01-15",124.63999938964844,124.63999938964844,124.06999969482422,124.30000305175781,0],["1986-01-16",124.0999984741211,124.58999633789062,124.04000091552734,124.52999877929688,0],["1986-01-17",124.55999755859375,124.56999969482422,124.19999694824219,124.41000366210938,0],["1986-01-20",124.87000274658203,124.93000030517578,124.5199966430664,124.5999984741211,0],["1986-01-21",124.4000015258789,124.62999725341797,124.18000030517578,124.5,0],["1986-01-22",124.7699966430664,124.97000122070312,123.87999725341797,124.75,0],["1986-01-23",124.47000122070312,124.72000122070312,124.23999786376953,124.44999694824219,0],["1986-01-24",123.37999725341797,123.41000366210938,122.66999816894531,122.77999877929688,0],["1986-01-27",122.5199966430664,122.77999877929688,122.11000061035156,122.44999694824219,0],["1986-01-28",122.19999694824219,122.38999938964844,122.0,122.12999725341797,0],["1986-01-29",121.69999694824219,121.98999786376953,121.66999816894531,121.8499984741211,0],["1986-01-30",121.91999816894531,121.91999816894531,121.02999877929688,121.1500015258789,0],["1986-01-31",121.62999725341797,121.87000274658203,121.4800033569336,121.5199966430664,0],["1986-02-03",121.77999877929688,122.41000366210938,121.76000213623047,122.04000091552734,0],["1986-02-04",123.02999877929688,123.26000213623047,122.72000122070312,122.87000274658203,0],["1986-02-05",122.5,122.56999969482422,121.51000213623047,121.62999725341797,0],["1986-02-06",121.55000305175781,122.05999755859375,121.08000183105469,121.80999755859375,0],["1986-02-07",121.66999816894531,122.30000305175781,121.66999816894531,121.97000122070312,0],["1986-02-10",121.0999984741211,121.2300033569336,120.62000274658203,120.80999755859375,0],["1986-02-11",120.48999786376953,120.68000030517578,120.4000015258789,120.5999984741211,0],["1986-02-12",119.80999755859375,120.29000091552734,119.80999755859375,120.08999633789062,0],["1986-02-13",119.48999786376953,120.16999816894531,119.04000091552734,119.13999938964844,0],["1986-02-14",119.41000366210938,119.41000366210938,118.70999908447266,118.81999969482422,0],["1986-02-17",119.41000366210938,119.41000366210938,118.70999908447266,118.81999969482422,0],["1986-02-18",119.08000183105469,119.08000183105469,117.93000030517578,118.05000305175781,0],["1986-02-19",117.23999786376953,117.63999938964844,115.86000061035156,117.19000244140625,0],["1986-02-20",116.97000122070312,117.45999908447266,116.51000213623047,117.0999984741211,0],["1986-02-21",117.79000091552734,117.97000122070312,117.0199966430664,117.22000122070312,0],["1986-02-24",116.55999755859375,116.86000061035156,115.62999725341797,115.86000061035156,0],["1986-02-25",115.20999908447266,115.4000015258789,114.5999984741211,115.16999816894531,0],["1986-02-26",115.0,115.22000122070312,114.37999725341797,114.7699966430664,0],["1986-02-27",113.54000091552734,115.13999938964844,113.44999694824219,114.37999725341797,0],["1986-02-28",114.62999725341797,115.19999694824219,114.20999908447266,115.08000183105469,0],["1986-03-03",114.94000244140625,115.11000061035156,114.27999877929688,114.37999725341797,0],["1986-03-04",114.19999694824219,114.29000091552734,113.66000366210938,113.7300033569336,0],["1986-03-05",114.5,116.55999755859375,114.5,116.0999984741211,0],["1986-03-06",115.41000366210938,115.68000030517578,115.05000305175781,115.25,0],["1986-03-07",115.29000091552734,115.4000015258789,114.66000366210938,114.97000122070312,0],["1986-03-10",116.19999694824219,116.8499984741211,115.94999694824219,116.22000122070312,0],["1986-03-11",116.23999786376953,116.29000091552734,115.55000305175781,115.86000061035156,0],["1986-03-12",115.72000122070312,116.55000305175781,115.72000122070312,116.12999725341797,0],["1986-03-13",116.4000015258789,117.12000274658203,116.4000015258789,116.75,0],["1986-03-14",115.25,115.47000122070312,114.95999908447266,115.22000122070312,0],["1986-03-17",114.68000030517578,115.01000213623047,114.44999694824219,114.83000183105469,0],["1986-03-18",114.68000030517578,114.94000244140625,114.33999633789062,114.41999816894531,0],["1986-03-19",115.13999938964844,115.37999725341797,114.97000122070312,115.0999984741211,0],["1986-03-20",114.61000061035156,114.9800033569336,114.61000061035156,114.68000030517578,0],["1986-03-21",114.62000274658203,114.68000030517578,114.0999984741211,114.16999816894531,0],["1986-03-24",116.04000091552734,117.16999816894531,116.01000213623047,116.83999633789062,0],["1986-03-25",117.44000244140625,118.41999816894531,117.36000061035156,118.11000061035156,0],["1986-03-26",118.66000366210938,118.66000366210938,117.66999816894531,118.0199966430664,0],["1986-03-27",117.22000122070312,117.8499984741211,117.22000122070312,117.68000030517578,0],["1986-03-28",117.22000122070312,117.8499984741211,117.22000122070312,117.68000030517578,0],["1986-03-31",118.16999816894531,118.70999908447266,117.69999694824219,117.91999816894531,0],["1986-04-01",117.77999877929688,118.20999908447266,117.44999694824219,118.0,0],["1986-04-02",118.69000244140625,119.33999633789062,118.63999938964844,118.8499984741211,0],["1986-04-03",119.29000091552734,120.16999816894531,119.19000244140625,119.94999694824219,0],["1986-04-04",120.1500015258789,120.83000183105469,120.11000061035156,120.69000244140625,0],["1986-04-07",120.9000015258789,121.16000366210938,120.31999969482422,120.41999816894531,0],["1986-04-08",118.52999877929688,118.83000183105469,118.33999633789062,118.4000015258789,0],["1986-04-09",118.27999877929688,118.62999725341797,117.9800033569336,118.44000244140625,0],["1986-04-10",118.37000274658203,118.43000030517578,116.8499984741211,116.91999816894531,0],["1986-04-11",117.13999938964844,117.5199966430664,116.8499984741211,117.30000305175781,0],["1986-04-14",117.69000244140625,117.7699966430664,117.3499984741211,117.5,0],["1986-04-15",118.08000183105469,118.08000183105469,117.0199966430664,117.4000015258789,0],["1986-04-16",115.51000213623047,115.58000183105469,114.91999816894531,114.94999694824219,0],["1986-04-17",114.55999755859375,114.72000122070312,113.51000213623047,114.29000091552734,0],["1986-04-18",113.86000061035156,114.12000274658203,113.08999633789062,113.16999816894531,0],["1986-04-21",113.19999694824219,113.63999938964844,112.63999938964844,113.0,0],["1986-04-22",112.30999755859375,113.1500015258789,111.8499984741211,112.18000030517578,0],["1986-04-23",112.01000213623047,112.69999694824219,111.75,112.16999816894531,0],["1986-04-24",112.30999755859375,112.69999694824219,112.26000213623047,112.3499984741211,0],["1986-04-25",112.81999969482422,112.81999969482422,110.9800033569336,111.12000274658203,0],["1986-04-28",111.33999633789062,111.41000366210938,110.76000213623047,110.93000030517578,0],["1986-04-29",111.36000061035156,111.56999969482422,111.0999984741211,111.44000244140625,0],["1986-04-30",111.81999969482422,112.18000030517578,110.9000015258789,111.7699966430664,0],["1986-05-01",112.27999877929688,113.69999694824219,112.27999877929688,113.37999725341797,0],["1986-05-02",112.80000305175781,113.20999908447266,112.5,112.73999786376953,0],["1986-05-05",111.66999816894531,111.80000305175781,111.05000305175781,111.25,0],["1986-05-06",113.04000091552734,113.37999725341797,111.91000366210938,112.02999877929688,0],["1986-05-07",112.31999969482422,112.37999725341797,111.12999725341797,111.44000244140625,0],["1986-05-08",110.97000122070312,111.62000274658203,110.58000183105469,111.33999633789062,0],["1986-05-09",111.05000305175781,111.4000015258789,110.8499984741211,111.31999969482422,0],["1986-05-12",110.63999938964844,110.87999725341797,110.3499984741211,110.58000183105469,0],["1986-05-13",110.80000305175781,111.93000030517578,110.66000366210938,111.54000091552734,0],["1986-05-14",111.66000366210938,111.7699966430664,111.23999786376953,111.47000122070312,0],["1986-05-15",111.5,111.83999633789062,111.41999816894531,111.58999633789062,0],["1986-05-16",112.55999755859375,113.01000213623047,112.36000061035156,112.87000274658203,0],["1986-05-19",113.27999877929688,113.48999786376953,112.12000274658203,112.41999816894531,0],["1986-05-20",112.91999816894531,114.08999633789062,112.91999816894531,113.6500015258789,0],["1986-05-21",113.52999877929688,114.72000122070312,113.52999877929688,114.45999908447266,0],["1986-05-22",114.68000030517578,115.3499984741211,114.43000030517578,115.16999816894531,0],["1986-05-23",115.25,115.70999908447266,115.05999755859375,115.45999908447266,0],["1986-05-26",115.25,115.70999908447266,115.05999755859375,115.45999908447266,0],["1986-05-27",115.87999725341797,115.87999725341797,114.66000366210938,115.02999877929688,0],["1986-05-28",115.02999877929688,115.58999633789062,114.66000366210938,115.44000244140625,0],["1986-05-29",115.41999816894531,116.69000244140625,115.41999816894531,116.5199966430664,0],["1986-05-30",116.91999816894531,117.6500015258789,116.88999938964844,117.51000213623047,0],["1986-06-02",117.83000183105469,118.02999877929688,117.1500015258789,117.48999786376953,0],["1986-06-03",116.01000213623047,116.05999755859375,115.2699966430664,115.6500015258789,0],["1986-06-04",115.31999969482422,115.86000061035156,115.22000122070312,115.38999938964844,0],["1986-06-05",114.86000061035156,114.98999786376953,113.8499984741211,114.08999633789062,0],["1986-06-06",113.80000305175781,113.91000366210938,113.19000244140625,113.41000366210938,0],["1986-06-09",113.3499984741211,114.30000305175781,113.3499984741211,114.18000030517578,0],["1986-06-10",113.62999725341797,113.62999725341797,112.77999877929688,112.9800033569336,0],["1986-06-11",112.44000244140625,112.94999694824219,112.43000030517578,112.80000305175781,0],["1986-06-12",112.77999877929688,112.79000091552734,112.2699966430664,112.41000366210938,0],["1986-06-13",113.0999984741211,113.12999725341797,112.44000244140625,112.58000183105469,0],["1986-06-16",112.1500015258789,113.06999969482422,112.0199966430664,112.95999908447266,0],["1986-06-17",113.30999755859375,114.04000091552734,112.91000366210938,113.93000030517578,0],["1986-06-18",113.51000213623047,114.30000305175781,113.08999633789062,113.4800033569336,0],["1986-06-19",113.56999969482422,113.87000274658203,113.52999877929688,113.61000061035156,0],["1986-06-20",114.06999969482422,114.7300033569336,114.01000213623047,114.72000122070312,0],["1986-06-23",115.13999938964844,115.19000244140625,113.01000213623047,113.33000183105469,0],["1986-06-24",113.4000015258789,113.4000015258789,112.94999694824219,113.19000244140625,0],["1986-06-25",112.94999694824219,113.31999969482422,112.51000213623047,113.04000091552734,0],["1986-06-26",113.04000091552734,113.16000366210938,112.80000305175781,112.93000030517578,0],["1986-06-27",112.86000061035156,112.94999694824219,112.1500015258789,112.16999816894531,0],["1986-06-30",112.0,112.0,111.33999633789062,111.61000061035156,0],["1986-07-01",111.26000213623047,111.30999755859375,110.76000213623047,111.19000244140625,0],["1986-07-02",111.3499984741211,111.5,111.01000213623047,111.08000183105469,0],["1986-07-03",111.3499984741211,111.5,111.01000213623047,111.08000183105469,0],["1986-07-04",111.3499984741211,111.5,111.01000213623047,111.08000183105469,0],["1986-07-07",110.55000305175781,111.58000183105469,110.4000015258789,111.54000091552734,0],["1986-07-08",110.87000274658203,111.27999877929688,110.2699966430664,111.13999938964844,0],["1986-07-09",111.04000091552734,111.61000061035156,110.80999755859375,110.9000015258789,0],["1986-07-10",111.0199966430664,111.20999908447266,110.87999725341797,111.12000274658203,0],["1986-07-11",111.41000366210938,112.05000305175781,111.27999877929688,112.0,0],["1986-07-14",112.0,112.08999633789062,111.1500015258789,111.20999908447266,0],["1986-07-15",111.16999816894531,111.16999816894531,110.30000305175781,110.31999969482422,0],["1986-07-16",110.30000305175781,110.44999694824219,109.87000274658203,110.02999877929688,0],["1986-07-17",110.02999877929688,110.37999725341797,109.81999969482422,110.12000274658203,0],["1986-07-18",110.27999877929688,110.45999908447266,109.33999633789062,109.43000030517578,0],["1986-07-21",109.52999877929688,109.52999877929688,108.9800033569336,109.08999633789062,0],["1986-07-22",109.2699966430664,110.08000183105469,109.12999725341797,109.37999725341797,0],["1986-07-23",109.4800033569336,110.55000305175781,109.4000015258789,109.44000244140625,0],["1986-07-24",109.5999984741211,109.95999908447266,109.5999984741211,109.83999633789062,0],["1986-07-25",110.4000015258789,110.6500015258789,110.27999877929688,110.61000061035156,0],["1986-07-28",110.12000274658203,110.25,108.87000274658203,109.11000061035156,0],["1986-07-29",109.2699966430664,109.55999755859375,108.77999877929688,109.16999816894531,0],["1986-07-30",109.2699966430664,109.33999633789062,108.7699966430664,108.9800033569336,0],["1986-07-31",108.2699966430664,108.37000274658203,107.9800033569336,108.04000091552734,0],["1986-08-01",107.8499984741211,108.2699966430664,107.69999694824219,108.05999755859375,0],["1986-08-04",107.97000122070312,108.30999755859375,107.70999908447266,108.13999938964844,0],["1986-08-05",108.11000061035156,108.72000122070312,108.11000061035156,108.3499984741211,0],["1986-08-06",108.06999969482422,108.18000030517578,107.69000244140625,107.80999755859375,0],["1986-08-07",107.56999969482422,107.76000213623047,107.41000366210938,107.63999938964844,0],["1986-08-08",107.79000091552734,107.81999969482422,107.48999786376953,107.62999725341797,0],["1986-08-11",107.16999816894531,107.33000183105469,107.05000305175781,107.18000030517578,0],["1986-08-12",107.70999908447266,108.0199966430664,107.66999816894531,107.81999969482422,0],["1986-08-13",107.5999984741211,107.75,107.52999877929688,107.58000183105469,0],["1986-08-14",107.27999877929688,107.33000183105469,106.97000122070312,107.16000366210938,0],["1986-08-15",107.16999816894531,107.33999633789062,107.16999816894531,107.26000213623047,0],["1986-08-18",107.33000183105469,107.70999908447266,107.26000213623047,107.66000366210938,0],["1986-08-19",107.66000366210938,107.66000366210938,106.63999938964844,106.97000122070312,0],["1986-08-20",106.76000213623047,106.91000366210938,106.62000274658203,106.7699966430664,0],["1986-08-21",107.08000183105469,107.0999984741211,106.47000122070312,106.58000183105469,0],["1986-08-22",106.61000061035156,106.88999938964844,106.52999877929688,106.7699966430664,0],["1986-08-25",106.83999633789062,106.94999694824219,106.83999633789062,106.87999725341797,0],["1986-08-26",107.02999877929688,107.66000366210938,107.02999877929688,107.48999786376953,0],["1986-08-27",107.58999633789062,107.58999633789062,106.91999816894531,107.05000305175781,0],["1986-08-28",107.19000244140625,107.69000244140625,106.94000244140625,107.47000122070312,0],["1986-08-29",106.76000213623047,106.80999755859375,106.30999755859375,106.43000030517578,0],["1986-09-01",106.76000213623047,106.80999755859375,106.30999755859375,106.43000030517578,0],["1986-09-02",106.33000183105469,106.54000091552734,106.19000244140625,106.26000213623047,0],["1986-09-03",106.72000122070312,106.83000183105469,106.16999816894531,106.23999786376953,0],["1986-09-04",106.25,106.62000274658203,106.08999633789062,106.45999908447266,0],["1986-09-05",106.4800033569336,107.38999938964844,106.47000122070312,107.2699966430664,0],["1986-09-08",107.66000366210938,108.16000366210938,107.5999984741211,108.0,0],["1986-09-09",107.66000366210938,107.95999908447266,107.37999725341797,107.83000183105469,0],["1986-09-10",107.58000183105469,107.77999877929688,107.33000183105469,107.66000366210938,0],["1986-09-11",107.91999816894531,108.9800033569336,107.87000274658203,108.80000305175781,0],["1986-09-12",108.30999755859375,108.45999908447266,107.45999908447266,107.58000183105469,0],["1986-09-15",107.01000213623047,107.33999633789062,107.01000213623047,107.05000305175781,0],["1986-09-16",107.48999786376953,107.63999938964844,107.05999755859375,107.44999694824219,0],["1986-09-17",106.94000244140625,106.94000244140625,106.44999694824219,106.47000122070312,0],["1986-09-18",105.88999938964844,106.01000213623047,105.08000183105469,105.12000274658203,0],["1986-09-19",105.27999877929688,105.33000183105469,104.91999816894531,105.02999877929688,0],["1986-09-22",106.62999725341797,106.95999908447266,106.62000274658203,106.75,0],["1986-09-23",107.41000366210938,107.66000366210938,107.16999816894531,107.58999633789062,0],["1986-09-24",107.2699966430664,107.61000061035156,107.18000030517578,107.47000122070312,0],["1986-09-25",107.55999755859375,107.75,107.54000091552734,107.5999984741211,0],["1986-09-26",107.4000015258789,107.80999755859375,107.36000061035156,107.68000030517578,0],["1986-09-29",106.91000366210938,106.93000030517578,106.47000122070312,106.5999984741211,0],["1986-09-30",106.55000305175781,107.02999877929688,106.27999877929688,106.73999786376953,0],["1986-10-01",106.83000183105469,106.87999725341797,106.44999694824219,106.55999755859375,0],["1986-10-02",106.75,106.75,106.08999633789062,106.19000244140625,0],["1986-10-03",106.1500015258789,106.2300033569336,105.66000366210938,106.1500015258789,0],["1986-10-06",105.7300033569336,105.75,105.54000091552734,105.56999969482422,0],["1986-10-07",106.41999816894531,106.41999816894531,105.91000366210938,106.06999969482422,0],["1986-10-08",106.16999816894531,106.19000244140625,105.91999816894531,106.02999877929688,0],["1986-10-09",106.05999755859375,106.37999725341797,106.0199966430664,106.12000274658203,0],["1986-10-10",106.2699966430664,106.2699966430664,105.51000213623047,105.58000183105469,0],["1986-10-13",105.66999816894531,105.66999816894531,105.30000305175781,105.30999755859375,0],["1986-10-14",105.41000366210938,105.41000366210938,105.06999969482422,105.12999725341797,0],["1986-10-15",105.31999969482422,105.36000061035156,105.04000091552734,105.13999938964844,0],["1986-10-16",105.06999969482422,105.31999969482422,104.98999786376953,105.26000213623047,0],["1986-10-17",105.19999694824219,105.33999633789062,105.11000061035156,105.29000091552734,0],["1986-10-20",105.44999694824219,105.94000244140625,105.44999694824219,105.68000030517578,0],["1986-10-21",105.94000244140625,106.02999877929688,105.58999633789062,105.70999908447266,0],["1986-10-22",105.5999984741211,105.8499984741211,105.52999877929688,105.72000122070312,0],["1986-10-23",106.01000213623047,107.08999633789062,106.01000213623047,106.76000213623047,0],["1986-10-24",107.58999633789062,108.19999694824219,107.58999633789062,108.12000274658203,0],["1986-10-27",108.23999786376953,108.55000305175781,108.19000244140625,108.44999694824219,0],["1986-10-28",107.80000305175781,107.94999694824219,107.68000030517578,107.86000061035156,0],["1986-10-29",107.72000122070312,107.9000015258789,107.62000274658203,107.68000030517578,0],["1986-10-30",107.41999816894531,108.93000030517578,107.37999725341797,108.58999633789062,0],["1986-10-31",109.55999755859375,109.7699966430664,109.19000244140625,109.2699966430664,0],["1986-11-03",109.66999816894531,109.69000244140625,109.26000213623047,109.33999633789062,0],["1986-11-04",109.1500015258789,109.1500015258789,108.87000274658203,109.08999633789062,0],["1986-11-05",109.44000244140625,109.61000061035156,108.98999786376953,109.13999938964844,0],["1986-11-06",109.3499984741211,109.3499984741211,108.87000274658203,109.06999969482422,0],["1986-11-07",109.1500015258789,109.62999725341797,108.91999816894531,108.95999908447266,0],["1986-11-10",108.27999877929688,108.44999694824219,108.19000244140625,108.31999969482422,0],["1986-11-11",108.0,108.0999984741211,107.9800033569336,108.0,0],["1986-11-12",107.66000366210938,107.68000030517578,107.33000183105469,107.3499984741211,0],["1986-11-13",107.55999755859375,107.7300033569336,107.0999984741211,107.26000213623047,0],["1986-11-14",107.2300033569336,107.5,106.87000274658203,106.9800033569336,0],["1986-11-17",107.27999877929688,107.58999633789062,107.27999877929688,107.5,0],["1986-11-18",107.66000366210938,107.79000091552734,107.36000061035156,107.44999694824219,0],["1986-11-19",107.51000213623047,107.68000030517578,107.12000274658203,107.26000213623047,0],["1986-11-20",107.33000183105469,107.58000183105469,107.22000122070312,107.5199966430664,0],["1986-11-21",107.75,108.08000183105469,107.68000030517578,107.98999786376953,0],["1986-11-24",107.91000366210938,108.04000091552734,107.69999694824219,107.8499984741211,0],["1986-11-25",107.4800033569336,107.5,106.45999908447266,106.55999755859375,0],["1986-11-26",106.52999877929688,106.9000015258789,106.37999725341797,106.58999633789062,0],["1986-11-27",106.52999877929688,106.9000015258789,106.37999725341797,106.58999633789062,0],["1986-11-28",106.08999633789062,106.13999938964844,105.91000366210938,105.91999816894531,0],["1986-12-01",105.52999877929688,105.93000030517578,105.37999725341797,105.73999786376953,0],["1986-12-02",106.04000091552734,106.30999755859375,105.80999755859375,106.11000061035156,0],["1986-12-03",106.27999877929688,106.30000305175781,105.81999969482422,105.94999694824219,0],["1986-12-04",106.25,107.06999969482422,105.98999786376953,107.06999969482422,0],["1986-12-05",106.80000305175781,107.4000015258789,106.62999725341797,107.2300033569336,0],["1986-12-08",107.33000183105469,107.48999786376953,107.16999816894531,107.36000061035156,0],["1986-12-09",107.2699966430664,107.79000091552734,107.2699966430664,107.72000122070312,0],["1986-12-10",107.69000244140625,107.75,107.20999908447266,107.29000091552734,0],["1986-12-11",107.37000274658203,107.69999694824219,107.37000274658203,107.47000122070312,0],["1986-12-12",107.87000274658203,107.94000244140625,107.2300033569336,107.37999725341797,0],["1986-12-15",107.47000122070312,107.69999694824219,107.31999969482422,107.58999633789062,0],["1986-12-16",107.86000061035156,107.88999938964844,107.63999938964844,107.70999908447266,0],["1986-12-17",107.63999938964844,107.69000244140625,107.52999877929688,107.61000061035156,0],["1986-12-18",107.47000122070312,107.52999877929688,107.16999816894531,107.22000122070312,0],["1986-12-19",107.2300033569336,107.26000213623047,106.77999877929688,106.9000015258789,0],["1986-12-22",106.41000366210938,106.41000366210938,106.0,106.12999725341797,0],["1986-12-23",105.98999786376953,106.06999969482422,105.5199966430664,105.58000183105469,0],["1986-12-24",105.61000061035156,105.61000061035156,105.37999725341797,105.4800033569336,0],["1986-12-25",105.61000061035156,105.61000061035156,105.37999725341797,105.4800033569336,0],["1986-12-26",105.61000061035156,105.61000061035156,105.37999725341797,105.4800033569336,0],["1986-12-29",104.7300033569336,104.83000183105469,104.45999908447266,104.55999755859375,0],["1986-12-30",104.86000061035156,104.94999694824219,104.69000244140625,104.79000091552734,0],["1986-12-31",104.44000244140625,104.4800033569336,103.55000305175781,103.58000183105469,0],["1987-01-01",104.44000244140625,104.4800033569336,103.55000305175781,103.58000183105469,0],["1987-01-02",103.4000015258789,103.63999938964844,103.33999633789062,103.61000061035156,0],["1987-01-05",103.80999755859375,104.3499984741211,103.43000030517578,104.13999938964844,0],["1987-01-06",103.77999877929688,103.8499984741211,103.5199966430664,103.69999694824219,0],["1987-01-07",104.08999633789062,104.2699966430664,103.95999908447266,104.08000183105469,0],["1987-01-08",104.18000030517578,104.2300033569336,103.52999877929688,103.55999755859375,0],["1987-01-09",103.69000244140625,104.05999755859375,103.61000061035156,103.7300033569336,0],["1987-01-12",103.02999877929688,103.02999877929688,102.38999938964844,102.6500015258789,0],["1987-01-13",101.91000366210938,102.12999725341797,101.70999908447266,101.80000305175781,0],["1987-01-14",101.30000305175781,101.30000305175781,99.62000274658203,100.16999816894531,0],["1987-01-15",100.18000030517578,100.79000091552734,99.95999908447266,100.30000305175781,0],["1987-01-16",100.69999694824219,100.9800033569336,100.2300033569336,100.33000183105469,0],["1987-01-19",98.69999694824219,99.20999908447266,98.58999633789062,99.05000305175781,0],["1987-01-20",99.9000015258789,100.25,99.7300033569336,100.16000366210938,0],["1987-01-21",100.7300033569336,100.7300033569336,100.08999633789062,100.20999908447266,0],["1987-01-22",99.5,99.5,98.79000091552734,99.13999938964844,0],["1987-01-23",99.23999786376953,99.72000122070312,99.12999725341797,99.31999969482422,0],["1987-01-26",99.45999908447266,99.62999725341797,99.19999694824219,99.44000244140625,0],["1987-01-27",99.26000213623047,99.29000091552734,98.19000244140625,98.26000213623047,0],["1987-01-28",97.23999786376953,98.12000274658203,97.19000244140625,97.66000366210938,0],["1987-01-29",97.77999877929688,98.18000030517578,97.7300033569336,98.05000305175781,0],["1987-01-30",98.8499984741211,100.31999969482422,98.8499984741211,99.86000061035156,0],["1987-02-02",99.29000091552734,99.3499984741211,98.66000366210938,98.91000366210938,0],["1987-02-03",98.27999877929688,98.61000061035156,97.87000274658203,98.5199966430664,0],["1987-02-04",98.9800033569336,99.2699966430664,98.76000213623047,98.91000366210938,0],["1987-02-05",99.76000213623047,100.04000091552734,99.69000244140625,99.83999633789062,0],["1987-02-06",100.77999877929688,101.20999908447266,100.55000305175781,100.83000183105469,0],["1987-02-09",100.0199966430664,100.56999969482422,98.55999755859375,98.62999725341797,0],["1987-02-10",98.9800033569336,99.25,98.19000244140625,99.12999725341797,0],["1987-02-11",99.25,99.51000213623047,99.04000091552734,99.26000213623047,0],["1987-02-12",99.27999877929688,99.81999969482422,98.80999755859375,99.66999816894531,0],["1987-02-13",99.91999816894531,99.98999786376953,99.16999816894531,99.33000183105469,0],["1987-02-16",99.91999816894531,99.98999786376953,99.16999816894531,99.33000183105469,0],["1987-02-17",98.94000244140625,99.2300033569336,98.80000305175781,99.12999725341797,0],["1987-02-18",99.55000305175781,99.70999908447266,99.37000274658203,99.54000091552734,0],["1987-02-19",100.33999633789062,100.63999938964844,99.41000366210938,99.51000213623047,0],["1987-02-20",99.6500015258789,99.6500015258789,99.05999755859375,99.41000366210938,0],["1987-02-23",99.4800033569336,99.83000183105469,99.33000183105469,99.75,0],["1987-02-24",99.79000091552734,100.05999755859375,99.47000122070312,99.6500015258789,0],["1987-02-25",99.2699966430664,99.5199966430664,99.20999908447266,99.3499984741211,0],["1987-02-26",99.30999755859375,99.33999633789062,98.83000183105469,99.19999694824219,0],["1987-02-27",99.37999725341797,99.55999755859375,99.12999725341797,99.26000213623047,0],["1987-03-02",99.16999816894531,99.56999969482422,99.1500015258789,99.52999877929688,0],["1987-03-03",99.3499984741211,99.45999908447266,99.22000122070312,99.30000305175781,0],["1987-03-04",99.26000213623047,99.68000030517578,99.25,99.56999969482422,0],["1987-03-05",99.7300033569336,99.81999969482422,99.06999969482422,99.12999725341797,0],["1987-03-06",99.30000305175781,99.61000061035156,99.19999694824219,99.56999969482422,0],["1987-03-09",99.86000061035156,100.18000030517578,99.72000122070312,100.0999984741211,0],["1987-03-10",100.05999755859375,100.08000183105469,99.80000305175781,99.88999938964844,0],["1987-03-11",99.97000122070312,100.44000244140625,99.88999938964844,99.93000030517578,0],["1987-03-12",100.06999969482422,100.11000061035156,99.83000183105469,100.04000091552734,0],["1987-03-13",99.87999725341797,99.91000366210938,99.62999725341797,99.68000030517578,0],["1987-03-16",99.22000122070312,99.29000091552734,98.79000091552734,98.87000274658203,0],["1987-03-17",98.62000274658203,98.9800033569336,98.5999984741211,98.76000213623047,0],["1987-03-18",98.93000030517578,98.93000030517578,98.72000122070312,98.80000305175781,0],["1987-03-19",98.7699966430664,98.81999969482422,98.69000244140625,98.7699966430664,0],["1987-03-20",98.66000366210938,98.7699966430664,98.51000213623047,98.52999877929688,0],["1987-03-23",98.1500015258789,98.19000244140625,97.87000274658203,97.91999816894531,0],["1987-03-24",97.54000091552734,98.26000213623047,97.45999908447266,98.04000091552734,0],["1987-03-25",97.98999786376953,98.44000244140625,97.9800033569336,98.2699966430664,0],["1987-03-26",98.41999816894531,98.55999755859375,98.18000030517578,98.3499984741211,0],["1987-03-27",97.94999694824219,98.01000213623047,97.62000274658203,97.63999938964844,0],["1987-03-30",97.12999725341797,97.29000091552734,96.80999755859375,96.9000015258789,0],["1987-03-31",97.18000030517578,97.47000122070312,96.87999725341797,97.11000061035156,0],["1987-04-01",97.7300033569336,98.26000213623047,97.62999725341797,98.11000061035156,0],["1987-04-02",98.12999725341797,98.19999694824219,97.38999938964844,97.52999877929688,0],["1987-04-03",97.5999984741211,98.01000213623047,97.30999755859375,97.68000030517578,0],["1987-04-06",97.73999786376953,98.02999877929688,97.69999694824219,97.7699966430664,0],["1987-04-07",97.54000091552734,97.79000091552734,97.52999877929688,97.72000122070312,0],["1987-04-08",98.27999877929688,98.44000244140625,97.94000244140625,98.23999786376953,0],["1987-04-09",97.80000305175781,97.8499984741211,97.25,97.41000366210938,0],["1987-04-10",96.87999725341797,97.0,96.5,96.87999725341797,0],["1987-04-13",96.73999786376953,96.93000030517578,96.66000366210938,96.77999877929688,0],["1987-04-14",96.5199966430664,96.58999633789062,96.11000061035156,96.12999725341797,0],["1987-04-15",96.91000366210938,97.02999877929688,96.58999633789062,96.76000213623047,0],["1987-04-16",97.18000030517578,97.31999969482422,96.88999938964844,96.94999694824219,0],["1987-04-17",97.18000030517578,97.31999969482422,96.88999938964844,96.94999694824219,0],["1987-04-20",96.95999908447266,97.2300033569336,96.76000213623047,96.77999877929688,0],["1987-04-21",96.72000122070312,97.19999694824219,96.68000030517578,96.98999786376953,0],["1987-04-22",97.36000061035156,97.48999786376953,97.13999938964844,97.41999816894531,0],["1987-04-23",97.16999816894531,97.26000213623047,96.52999877929688,96.61000061035156,0],["1987-04-24",96.04000091552734,96.11000061035156,95.61000061035156,95.81999969482422,0],["1987-04-27",95.25,95.97000122070312,95.25,95.94000244140625,0],["1987-04-28",95.83999633789062,96.33000183105469,95.73999786376953,95.97000122070312,0],["1987-04-29",96.33000183105469,96.44999694824219,95.80000305175781,96.06999969482422,0],["1987-04-30",95.7699966430664,96.37000274658203,95.76000213623047,95.94000244140625,0],["1987-05-01",95.83000183105469,95.93000030517578,95.33999633789062,95.37000274658203,0],["1987-05-04",95.45999908447266,95.55999755859375,94.75,94.87999725341797,0],["1987-05-05",94.86000061035156,95.30000305175781,94.83999633789062,95.11000061035156,0],["1987-05-06",95.26000213623047,95.30000305175781,94.9000015258789,94.94000244140625,0],["1987-05-07",95.18000030517578,95.68000030517578,95.18000030517578,95.51000213623047,0],["1987-05-08",95.5999984741211,96.05999755859375,95.58999633789062,95.86000061035156,0],["1987-05-11",96.20999908447266,96.36000061035156,96.0999984741211,96.23999786376953,0],["1987-05-12",95.9000015258789,96.11000061035156,95.75,96.08000183105469,0],["1987-05-13",96.19000244140625,96.2300033569336,95.87000274658203,96.08999633789062,0],["1987-05-14",96.0,96.06999969482422,95.4800033569336,95.66999816894531,0],["1987-05-15",95.63999938964844,95.69000244140625,95.23999786376953,95.37999725341797,0],["1987-05-18",95.41999816894531,95.7300033569336,95.36000061035156,95.6500015258789,0],["1987-05-19",95.69000244140625,95.7300033569336,95.19000244140625,95.30000305175781,0],["1987-05-20",95.12000274658203,95.56999969482422,95.11000061035156,95.38999938964844,0],["1987-05-21",95.68000030517578,95.70999908447266,95.47000122070312,95.55999755859375,0],["1987-05-22",95.47000122070312,95.9000015258789,95.41000366210938,95.83000183105469,0],["1987-05-25",95.47000122070312,95.9000015258789,95.41000366210938,95.83000183105469,0],["1987-05-26",96.55999755859375,97.4800033569336,96.55999755859375,97.44999694824219,0],["1987-05-27",97.87000274658203,97.91000366210938,97.5,97.83000183105469,0],["1987-05-28",97.4800033569336,97.55000305175781,97.2300033569336,97.38999938964844,0],["1987-05-29",97.69000244140625,97.87000274658203,97.58999633789062,97.7699966430664,0],["1987-06-01",98.30000305175781,98.43000030517578,97.98999786376953,98.13999938964844,0],["1987-06-02",97.58999633789062,97.58999633789062,96.45999908447266,96.6500015258789,0],["1987-06-03",96.94000244140625,97.37999725341797,96.87000274658203,97.12999725341797,0],["1987-06-04",97.63999938964844,97.83000183105469,97.38999938964844,97.66000366210938,0],["1987-06-05",97.33000183105469,97.6500015258789,97.25,97.56999969482422,0],["1987-06-08",96.79000091552734,97.25,96.69000244140625,97.08999633789062,0],["1987-06-09",96.68000030517578,96.7300033569336,96.20999908447266,96.22000122070312,0],["1987-06-10",96.0,96.80000305175781,96.0,96.48999786376953,0],["1987-06-11",96.56999969482422,96.63999938964844,96.33999633789062,96.41000366210938,0],["1987-06-12",96.66999816894531,97.30999755859375,96.55000305175781,97.19999694824219,0],["1987-06-15",97.75,98.08999633789062,97.62000274658203,97.87999725341797,0],["1987-06-16",97.68000030517578,98.05000305175781,97.61000061035156,97.93000030517578,0],["1987-06-17",98.08999633789062,98.18000030517578,97.72000122070312,98.11000061035156,0],["1987-06-18",97.83999633789062,98.05000305175781,97.72000122070312,97.9800033569336,0],["1987-06-19",98.02999877929688,98.27999877929688,97.95999908447266,98.1500015258789,0],["1987-06-22",98.44999694824219,99.04000091552734,98.4000015258789,98.95999908447266,0],["1987-06-23",98.93000030517578,99.05999755859375,98.31999969482422,98.6500015258789,0],["1987-06-24",97.79000091552734,98.05999755859375,97.62999725341797,97.69000244140625,0],["1987-06-25",98.2300033569336,98.36000061035156,98.12999725341797,98.23999786376953,0],["1987-06-26",98.11000061035156,98.23999786376953,97.95999908447266,98.18000030517578,0],["1987-06-29",98.37000274658203,98.5199966430664,98.31999969482422,98.43000030517578,0],["1987-06-30",98.44000244140625,98.52999877929688,98.06999969482422,98.12999725341797,0],["1987-07-01",98.02999877929688,98.30999755859375,97.97000122070312,98.23999786376953,0],["1987-07-02",98.29000091552734,98.5,98.2699966430664,98.41000366210938,0],["1987-07-03",98.29000091552734,98.5,98.2699966430664,98.41000366210938,0],["1987-07-06",98.98999786376953,99.02999877929688,98.66000366210938,98.77999877929688,0],["1987-07-07",98.7699966430664,99.05999755859375,98.62999725341797,98.95999908447266,0],["1987-07-08",99.16000366210938,99.2699966430664,98.7699966430664,98.97000122070312,0],["1987-07-09",98.7699966430664,98.9800033569336,98.62000274658203,98.9000015258789,0],["1987-07-10",99.13999938964844,99.2300033569336,99.02999877929688,99.16999816894531,0],["1987-07-13",99.2699966430664,99.30999755859375,98.97000122070312,99.08999633789062,0],["1987-07-14",99.0999984741211,99.44000244140625,99.0199966430664,99.41000366210938,0],["1987-07-15",99.33000183105469,99.41999816894531,98.12999725341797,98.19999694824219,0],["1987-07-16",98.58999633789062,98.81999969482422,98.5199966430664,98.63999938964844,0],["1987-07-17",99.44999694824219,100.05999755859375,99.3499984741211,100.01000213623047,0],["1987-07-20",99.9000015258789,100.2300033569336,99.75,100.12999725341797,0],["1987-07-21",99.87999725341797,100.12999725341797,99.7300033569336,99.9000015258789,0],["1987-07-22",99.91000366210938,100.12999725341797,99.83999633789062,99.93000030517578,0],["1987-07-23",99.72000122070312,99.9000015258789,99.45999908447266,99.7699966430664,0],["1987-07-24",99.52999877929688,99.69999694824219,99.3499984741211,99.55000305175781,0],["1987-07-27",99.37999725341797,99.75,99.36000061035156,99.62999725341797,0],["1987-07-28",99.83999633789062,99.86000061035156,99.52999877929688,99.58999633789062,0],["1987-07-29",99.62999725341797,99.79000091552734,99.62999725341797,99.76000213623047,0],["1987-07-30",99.79000091552734,99.9800033569336,99.5,99.56999969482422,0],["1987-07-31",99.5999984741211,99.81999969482422,99.48999786376953,99.79000091552734,0],["1987-08-03",99.7699966430664,100.5199966430664,99.72000122070312,100.26000213623047,0],["1987-08-04",100.5999984741211,101.20999908447266,100.55999755859375,101.02999877929688,0],["1987-08-05",100.68000030517578,100.80999755859375,100.56999969482422,100.66000366210938,0],["1987-08-06",100.80000305175781,100.88999938964844,100.62999725341797,100.83000183105469,0],["1987-08-07",100.8499984741211,101.3499984741211,100.83999633789062,101.29000091552734,0],["1987-08-10",101.33999633789062,101.5,101.08999633789062,101.29000091552734,0],["1987-08-11",101.4800033569336,101.73999786376953,101.27999877929688,101.3499984741211,0],["1987-08-12",101.4800033569336,101.55999755859375,101.0999984741211,101.19999694824219,0],["1987-08-13",101.2300033569336,101.31999969482422,100.94999694824219,101.11000061035156,0],["1987-08-14",101.41999816894531,101.44999694824219,100.16000366210938,100.51000213623047,0],["1987-08-17",100.5999984741211,100.5999984741211,100.1500015258789,100.29000091552734,0],["1987-08-18",99.2699966430664,99.37999725341797,98.62000274658203,98.83000183105469,0],["1987-08-19",99.0199966430664,99.0199966430664,98.19000244140625,98.22000122070312,0],["1987-08-20",98.2300033569336,98.41000366210938,97.95999908447266,98.3499984741211,0],["1987-08-21",97.94000244140625,97.94000244140625,97.23999786376953,97.2699966430664,0],["1987-08-24",97.66999816894531,97.68000030517578,97.20999908447266,97.37999725341797,0],["1987-08-25",97.5199966430664,97.97000122070312,97.3499984741211,97.88999938964844,0],["1987-08-26",97.98999786376953,98.19999694824219,97.7300033569336,97.80999755859375,0],["1987-08-27",97.51000213623047,97.51000213623047,96.94999694824219,97.0,0],["1987-08-28",97.62000274658203,97.62999725341797,97.02999877929688,97.08999633789062,0],["1987-08-31",97.30000305175781,97.41999816894531,97.01000213623047,97.31999969482422,0],["1987-09-01",97.04000091552734,97.12999725341797,96.83999633789062,96.9800033569336,0],["1987-09-02",96.7699966430664,96.83000183105469,96.2300033569336,96.30999755859375,0],["1987-09-03",96.4800033569336,96.62000274658203,95.97000122070312,96.22000122070312,0],["1987-09-04",96.37999725341797,96.63999938964844,96.19999694824219,96.44999694824219,0],["1987-09-07",96.37999725341797,96.63999938964844,96.19999694824219,96.44999694824219,0],["1987-09-08",96.2699966430664,96.37000274658203,96.0999984741211,96.13999938964844,0],["1987-09-09",96.2300033569336,96.8499984741211,96.19000244140625,96.66999816894531,0],["1987-09-10",96.97000122070312,97.02999877929688,96.79000091552734,96.83999633789062,0],["1987-09-11",96.91999816894531,97.11000061035156,96.19999694824219,97.01000213623047,0],["1987-09-14",97.41999816894531,97.7300033569336,97.37000274658203,97.4800033569336,0],["1987-09-15",97.25,97.4000015258789,97.0199966430664,97.13999938964844,0],["1987-09-16",97.11000061035156,97.43000030517578,97.06999969482422,97.25,0],["1987-09-17",97.31999969482422,97.3499984741211,97.05999755859375,97.1500015258789,0],["1987-09-18",96.76000213623047,96.83999633789062,96.61000061035156,96.70999908447266,0],["1987-09-21",96.94000244140625,97.16999816894531,96.9000015258789,97.0,0],["1987-09-22",97.33000183105469,97.56999969482422,97.25,97.45999908447266,0],["1987-09-23",97.79000091552734,97.81999969482422,97.37999725341797,97.5199966430664,0],["1987-09-24",97.41999816894531,97.4800033569336,97.29000091552734,97.33999633789062,0],["1987-09-25",97.45999908447266,97.58000183105469,97.37999725341797,97.4000015258789,0],["1987-09-28",97.62999725341797,97.69999694824219,97.5199966430664,97.62999725341797,0],["1987-09-29",98.45999908447266,98.4800033569336,98.11000061035156,98.3499984741211,0],["1987-09-30",98.30000305175781,98.69000244140625,98.26000213623047,98.56999969482422,0],["1987-10-01",98.62999725341797,98.80999755859375,98.4000015258789,98.41999816894531,0],["1987-10-02",98.44000244140625,98.68000030517578,98.37999725341797,98.63999938964844,0],["1987-10-05",98.61000061035156,98.68000030517578,98.3499984741211,98.41999816894531,0],["1987-10-06",98.1500015258789,98.23999786376953,98.04000091552734,98.08999633789062,0],["1987-10-07",97.7300033569336,97.80999755859375,97.54000091552734,97.6500015258789,0],["1987-10-08",97.56999969482422,97.6500015258789,97.0199966430664,97.13999938964844,0],["1987-10-09",97.0199966430664,97.2699966430664,96.8499984741211,96.8499984741211,0],["1987-10-12",96.98999786376953,97.08000183105469,96.91999816894531,96.98999786376953,0],["1987-10-13",97.4000015258789,97.43000030517578,97.20999908447266,97.33999633789062,0],["1987-10-14",97.44000244140625,97.45999908447266,96.61000061035156,96.69999694824219,0],["1987-10-15",96.37000274658203,96.72000122070312,96.16000366210938,96.5999984741211,0],["1987-10-16",96.44000244140625,96.55000305175781,96.2300033569336,96.33000183105469,0],["1987-10-19",95.29000091552734,95.4800033569336,95.06999969482422,95.36000061035156,0],["1987-10-20",96.13999938964844,97.43000030517578,96.12999725341797,97.06999969482422,0],["1987-10-21",96.75,97.44999694824219,96.6500015258789,97.31999969482422,0],["1987-10-22",97.2699966430664,97.51000213623047,96.70999908447266,97.30000305175781,0],["1987-10-23",96.91000366210938,97.0199966430664,95.48999786376953,95.68000030517578,0],["1987-10-26",95.1500015258789,95.55999755859375,95.1500015258789,95.43000030517578,0],["1987-10-27",95.56999969482422,95.5999984741211,94.69999694824219,94.83000183105469,0],["1987-10-28",94.30999755859375,94.4000015258789,93.45999908447266,93.69999694824219,0],["1987-10-29",93.69000244140625,93.83999633789062,93.26000213623047,93.83999633789062,0],["1987-10-30",94.13999938964844,94.19999694824219,93.54000091552734,93.6500015258789,0],["1987-11-02",93.23999786376953,93.36000061035156,92.6500015258789,92.83000183105469,0],["1987-11-03",92.5199966430664,93.33999633789062,92.41000366210938,93.08999633789062,0],["1987-11-04",92.73999786376953,93.0999984741211,92.5199966430664,92.66000366210938,0],["1987-11-05",92.18000030517578,92.30000305175781,90.83999633789062,91.22000122070312,0],["1987-11-06",91.25,91.48999786376953,90.8499984741211,91.08999633789062,0],["1987-11-09",91.04000091552734,91.04000091552734,90.33999633789062,90.51000213623047,0],["1987-11-10",90.16999816894531,91.22000122070312,90.0,90.6500015258789,0],["1987-11-11",90.72000122070312,91.16999816894531,90.70999908447266,91.12000274658203,0],["1987-11-12",91.37999725341797,92.18000030517578,91.2699966430664,91.66999816894531,0],["1987-11-13",91.88999938964844,92.12000274658203,91.66000366210938,91.7300033569336,0],["1987-11-16",92.80999755859375,92.91000366210938,92.33999633789062,92.69000244140625,0],["1987-11-17",92.0999984741211,92.0999984741211,91.66999816894531,91.70999908447266,0],["1987-11-18",92.04000091552734,92.18000030517578,91.30999755859375,91.45999908447266,0],["1987-11-19",91.13999938964844,91.55000305175781,91.12000274658203,91.30999755859375,0],["1987-11-20",91.08000183105469,91.9000015258789,90.3499984741211,91.26000213623047,0],["1987-11-23",90.62000274658203,90.94999694824219,90.62000274658203,90.94000244140625,0],["1987-11-24",91.48999786376953,91.62000274658203,90.73999786376953,90.98999786376953,0],["1987-11-25",90.77999877929688,90.86000061035156,90.51000213623047,90.80999755859375,0],["1987-11-26",90.77999877929688,90.86000061035156,90.51000213623047,90.80999755859375,0],["1987-11-27",90.2699966430664,90.29000091552734,89.9800033569336,90.0,0],["1987-11-30",89.12000274658203,89.41000366210938,89.02999877929688,89.1500015258789,0],["1987-12-01",89.98999786376953,90.11000061035156,89.62999725341797,90.05000305175781,0],["1987-12-02",90.0199966430664,90.11000061035156,89.75,90.0,0],["1987-12-03",89.79000091552734,90.44000244140625,89.62999725341797,90.30999755859375,0],["1987-12-04",89.91000366210938,90.7300033569336,89.80999755859375,90.47000122070312,0],["1987-12-07",90.52999877929688,90.79000091552734,90.41999816894531,90.77999877929688,0],["1987-12-08",90.41000366210938,90.5199966430664,90.33000183105469,90.33000183105469,0],["1987-12-09",90.02999877929688,90.2699966430664,90.02999877929688,90.16000366210938,0],["1987-12-10",90.16000366210938,90.23999786376953,88.69999694824219,88.77999877929688,0],["1987-12-11",88.55000305175781,88.7699966430664,88.48999786376953,88.54000091552734,0],["1987-12-14",88.19000244140625,88.51000213623047,88.12999725341797,88.4800033569336,0],["1987-12-15",88.31999969482422,88.72000122070312,88.29000091552734,88.58000183105469,0],["1987-12-16",88.54000091552734,88.70999908447266,88.20999908447266,88.2699966430664,0],["1987-12-17",88.11000061035156,88.23999786376953,87.70999908447266,87.70999908447266,0],["1987-12-18",88.13999938964844,88.69000244140625,88.08000183105469,88.55999755859375,0],["1987-12-21",88.31999969482422,88.54000091552734,88.18000030517578,88.22000122070312,0],["1987-12-22",88.30000305175781,88.41999816894531,88.1500015258789,88.1500015258789,0],["1987-12-23",88.48999786376953,88.83999633789062,88.47000122070312,88.5199966430664,0],["1987-12-24",88.25,88.30000305175781,88.02999877929688,88.11000061035156,0],["1987-12-25",88.25,88.30000305175781,88.02999877929688,88.11000061035156,0],["1987-12-28",86.86000061035156,86.87999725341797,86.47000122070312,86.80000305175781,0],["1987-12-29",86.44999694824219,86.9000015258789,86.41000366210938,86.68000030517578,0],["1987-12-30",86.75,86.81999969482422,86.56999969482422,86.63999938964844,0],["1987-12-31",85.66999816894531,85.69999694824219,85.33000183105469,85.41999816894531,0],["1988-01-01",85.66999816894531,85.69999694824219,85.33000183105469,85.41999816894531,0],["1988-01-04",85.9000015258789,86.2699966430664,85.87000274658203,86.05999755859375,0],["1988-01-05",87.38999938964844,88.47000122070312,87.2699966430664,88.41999816894531,0],["1988-01-06",89.68000030517578,89.75,88.87999725341797,89.08999633789062,0],["1988-01-07",88.77999877929688,89.48999786376953,88.69000244140625,89.16999816894531,0],["1988-01-08",89.52999877929688,89.62000274658203,88.93000030517578,89.0,0],["1988-01-11",88.66999816894531,88.80000305175781,88.51000213623047,88.79000091552734,0],["1988-01-12",88.54000091552734,88.5999984741211,88.25,88.37999725341797,0],["1988-01-13",87.95999908447266,88.5199966430664,87.93000030517578,88.5,0],["1988-01-14",88.54000091552734,88.5999984741211,88.12999725341797,88.19000244140625,0],["1988-01-15",88.20999908447266,90.80999755859375,88.16000366210938,90.75,0],["1988-01-18",90.70999908447266,90.80000305175781,90.37000274658203,90.44999694824219,0],["1988-01-19",90.52999877929688,90.77999877929688,89.97000122070312,90.22000122070312,0],["1988-01-20",89.62999725341797,89.7699966430664,89.2699966430664,89.30999755859375,0],["1988-01-21",89.47000122070312,89.69999694824219,89.27999877929688,89.5199966430664,0],["1988-01-22",89.83000183105469,90.08000183105469,89.6500015258789,89.69000244140625,0],["1988-01-25",89.97000122070312,90.30000305175781,89.93000030517578,90.2699966430664,0],["1988-01-26",90.05999755859375,90.30999755859375,89.97000122070312,90.01000213623047,0],["1988-01-27",89.98999786376953,90.20999908447266,89.69000244140625,89.76000213623047,0],["1988-01-28",89.69000244140625,89.77999877929688,89.58999633789062,89.62999725341797,0],["1988-01-29",90.19999694824219,90.37000274658203,90.08000183105469,90.33999633789062,0],["1988-02-01",90.87999725341797,91.0199966430664,90.75,90.8499984741211,0],["1988-02-02",90.7300033569336,90.79000091552734,90.30000305175781,90.36000061035156,0],["1988-02-03",90.62000274658203,90.80000305175781,90.41000366210938,90.80000305175781,0],["1988-02-04",90.88999938964844,91.0,90.44999694824219,90.5,0],["1988-02-05",90.77999877929688,91.29000091552734,90.5999984741211,91.1500015258789,0],["1988-02-08",91.23999786376953,91.2699966430664,90.87999725341797,91.13999938964844,0],["1988-02-09",91.30000305175781,91.44000244140625,90.95999908447266,91.06999969482422,0],["1988-02-10",90.7699966430664,90.87999725341797,90.62000274658203,90.77999877929688,0],["1988-02-11",90.80999755859375,90.91999816894531,90.66000366210938,90.87999725341797,0],["1988-02-12",91.19999694824219,92.04000091552734,91.19999694824219,91.8499984741211,0],["1988-02-15",91.19999694824219,92.04000091552734,91.19999694824219,91.8499984741211,0],["1988-02-16",91.83999633789062,91.87000274658203,91.3499984741211,91.58000183105469,0],["1988-02-17",91.75,91.76000213623047,91.23999786376953,91.36000061035156,0],["1988-02-18",91.47000122070312,91.7300033569336,91.2699966430664,91.72000122070312,0],["1988-02-19",91.54000091552734,91.63999938964844,91.36000061035156,91.55999755859375,0],["1988-02-22",91.31999969482422,91.3499984741211,90.94999694824219,91.05000305175781,0],["1988-02-23",90.80000305175781,90.93000030517578,90.6500015258789,90.8499984741211,0],["1988-02-24",90.87999725341797,90.91999816894531,90.70999908447266,90.87000274658203,0],["1988-02-25",91.0999984741211,91.13999938964844,90.7300033569336,90.79000091552734,0],["1988-02-26",90.58000183105469,90.62000274658203,90.41999816894531,90.52999877929688,0],["1988-02-29",90.54000091552734,90.62999725341797,90.48999786376953,90.52999877929688,0],["1988-03-01",90.55000305175781,90.55999755859375,90.36000061035156,90.44000244140625,0],["1988-03-02",90.6500015258789,90.95999908447266,90.62999725341797,90.86000061035156,0],["1988-03-03",90.87000274658203,90.9000015258789,90.75,90.80999755859375,0],["1988-03-04",90.8499984741211,90.91000366210938,90.55000305175781,90.55999755859375,0],["1988-03-07",90.22000122070312,90.2699966430664,89.69000244140625,89.7699966430664,0],["1988-03-08",89.63999938964844,89.69000244140625,89.2300033569336,89.3499984741211,0],["1988-03-09",89.43000030517578,89.4800033569336,89.27999877929688,89.31999969482422,0],["1988-03-10",89.52999877929688,89.52999877929688,89.33999633789062,89.37999725341797,0],["1988-03-11",89.0999984741211,89.18000030517578,89.01000213623047,89.0199966430664,0],["1988-03-14",88.93000030517578,89.08000183105469,88.81999969482422,89.08000183105469,0],["1988-03-15",89.19000244140625,89.44999694824219,89.0999984741211,89.33999633789062,0],["1988-03-16",89.41000366210938,89.58999633789062,89.33999633789062,89.5199966430664,0],["1988-03-17",89.7300033569336,90.44999694824219,89.52999877929688,90.37999725341797,0],["1988-03-18",90.3499984741211,90.56999969482422,90.30999755859375,90.51000213623047,0],["1988-03-21",90.12999725341797,90.2300033569336,89.98999786376953,90.0999984741211,0],["1988-03-22",90.2699966430664,90.36000061035156,90.12000274658203,90.19999694824219,0],["1988-03-23",90.19999694824219,90.2699966430664,89.98999786376953,90.06999969482422,0],["1988-03-24",89.77999877929688,89.79000091552734,89.38999938964844,89.4000015258789,0],["1988-03-25",89.5999984741211,89.66000366210938,89.30999755859375,89.3499984741211,0],["1988-03-28",88.76000213623047,88.79000091552734,88.2699966430664,88.29000091552734,0],["1988-03-29",88.70999908447266,88.8499984741211,88.5199966430664,88.69999694824219,0],["1988-03-30",88.94000244140625,88.95999908447266,88.43000030517578,88.44999694824219,0],["1988-03-31",88.33000183105469,88.3499984741211,88.16000366210938,88.30000305175781,0],["1988-04-01",88.33000183105469,88.3499984741211,88.16000366210938,88.30000305175781,0],["1988-04-04",88.37000274658203,88.37000274658203,87.87000274658203,88.16000366210938,0],["1988-04-05",88.63999938964844,88.94000244140625,88.52999877929688,88.83999633789062,0],["1988-04-06",88.8499984741211,89.5,88.72000122070312,89.4000015258789,0],["1988-04-07",89.44999694824219,89.5,89.23999786376953,89.26000213623047,0],["1988-04-08",89.2300033569336,89.29000091552734,89.08000183105469,89.13999938964844,0],["1988-04-11",89.68000030517578,89.83999633789062,89.55000305175781,89.58000183105469,0],["1988-04-12",89.61000061035156,89.8499984741211,89.5999984741211,89.83000183105469,0],["1988-04-13",89.97000122070312,90.12000274658203,89.69999694824219,90.04000091552734,0],["1988-04-14",89.94000244140625,89.98999786376953,88.44000244140625,88.44000244140625,0],["1988-04-15",88.48999786376953,88.5,88.27999877929688,88.30999755859375,0],["1988-04-18",88.38999938964844,88.41000366210938,88.16000366210938,88.31999969482422,0],["1988-04-19",88.5199966430664,88.61000061035156,88.37000274658203,88.55000305175781,0],["1988-04-20",88.36000061035156,88.5199966430664,88.30000305175781,88.5199966430664,0],["1988-04-21",88.5199966430664,88.62999725341797,88.37999725341797,88.58000183105469,0],["1988-04-22",88.80000305175781,88.95999908447266,88.77999877929688,88.88999938964844,0],["1988-04-25",88.94999694824219,89.12999725341797,88.91000366210938,88.98999786376953,0],["1988-04-26",88.8499984741211,89.05999755859375,88.72000122070312,89.02999877929688,0],["1988-04-27",89.16999816894531,89.23999786376953,88.91999816894531,88.97000122070312,0],["1988-04-28",88.86000061035156,88.93000030517578,88.72000122070312,88.79000091552734,0],["1988-04-29",88.75,89.16999816894531,88.69999694824219,89.16000366210938,0],["1988-05-02",89.30000305175781,89.47000122070312,89.1500015258789,89.16000366210938,0],["1988-05-03",89.1500015258789,89.30999755859375,89.08000183105469,89.25,0],["1988-05-04",89.37999725341797,89.41999816894531,89.18000030517578,89.19999694824219,0],["1988-05-05",89.16000366210938,89.55000305175781,89.11000061035156,89.4800033569336,0],["1988-05-06",89.26000213623047,89.5199966430664,89.2300033569336,89.30000305175781,0],["1988-05-09",89.18000030517578,89.30000305175781,89.1500015258789,89.23999786376953,0],["1988-05-10",89.12000274658203,89.12000274658203,89.0,89.05000305175781,0],["1988-05-11",89.06999969482422,89.2300033569336,88.94000244140625,89.13999938964844,0],["1988-05-12",89.23999786376953,89.23999786376953,89.01000213623047,89.1500015258789,0],["1988-05-13",89.08000183105469,89.2300033569336,89.0199966430664,89.19000244140625,0],["1988-05-16",89.31999969482422,89.44999694824219,89.2300033569336,89.4000015258789,0],["1988-05-17",89.33000183105469,90.2699966430664,89.27999877929688,90.25,0],["1988-05-18",90.19999694824219,90.2699966430664,89.94999694824219,89.98999786376953,0],["1988-05-19",89.91000366210938,89.9800033569336,89.8499984741211,89.94999694824219,0],["1988-05-20",90.0,90.06999969482422,89.94000244140625,89.94999694824219,0],["1988-05-23",89.94999694824219,90.01000213623047,89.80999755859375,89.86000061035156,0],["1988-05-24",89.7699966430664,89.93000030517578,89.70999908447266,89.80999755859375,0],["1988-05-25",89.91999816894531,90.05999755859375,89.91999816894531,90.02999877929688,0],["1988-05-26",90.12000274658203,90.18000030517578,90.0,90.06999969482422,0],["1988-05-27",90.20999908447266,90.56999969482422,90.20999908447266,90.4800033569336,0],["1988-05-30",90.20999908447266,90.56999969482422,90.20999908447266,90.4800033569336,0],["1988-05-31",90.81999969482422,91.12000274658203,90.72000122070312,91.08999633789062,0],["1988-06-01",90.86000061035156,91.2300033569336,90.83999633789062,91.11000061035156,0],["1988-06-02",91.3499984741211,91.63999938964844,91.11000061035156,91.22000122070312,0],["1988-06-03",91.26000213623047,91.37999725341797,91.12000274658203,91.30000305175781,0],["1988-06-06",91.16000366210938,91.18000030517578,90.86000061035156,90.93000030517578,0],["1988-06-07",90.69999694824219,90.8499984741211,90.61000061035156,90.62999725341797,0],["1988-06-08",90.6500015258789,91.05999755859375,90.58000183105469,91.01000213623047,0],["1988-06-09",90.83999633789062,90.98999786376953,90.48999786376953,90.5199966430664,0],["1988-06-10",90.66000366210938,90.86000061035156,90.63999938964844,90.81999969482422,0],["1988-06-13",90.94999694824219,91.04000091552734,90.88999938964844,90.94000244140625,0],["1988-06-14",90.95999908447266,92.08999633789062,90.95999908447266,92.0199966430664,0],["1988-06-15",92.06999969482422,92.26000213623047,92.05000305175781,92.20999908447266,0],["1988-06-16",91.87999725341797,92.16999816894531,91.7699966430664,91.97000122070312,0],["1988-06-17",92.1500015258789,92.20999908447266,91.95999908447266,92.05000305175781,0],["1988-06-20",92.16999816894531,92.58000183105469,92.0999984741211,92.33000183105469,0],["1988-06-21",92.33000183105469,92.33000183105469,92.0999984741211,92.18000030517578,0],["1988-06-22",93.08999633789062,93.4800033569336,93.0199966430664,93.41999816894531,0],["1988-06-23",93.87999725341797,93.91000366210938,93.37999725341797,93.44999694824219,0],["1988-06-24",94.08000183105469,95.01000213623047,94.06999969482422,94.91999816894531,0],["1988-06-27",95.58000183105469,95.6500015258789,95.1500015258789,95.43000030517578,0],["1988-06-28",94.41999816894531,95.18000030517578,94.41000366210938,95.16000366210938,0],["1988-06-29",95.66999816894531,96.08999633789062,95.48999786376953,95.5999984741211,0],["1988-06-30",95.69000244140625,95.91000366210938,95.3499984741211,95.41000366210938,0],["1988-07-01",95.94000244140625,96.01000213623047,95.69000244140625,95.88999938964844,0],["1988-07-04",95.94000244140625,96.01000213623047,95.69000244140625,95.88999938964844,0],["1988-07-05",95.9800033569336,96.11000061035156,95.58000183105469,95.80999755859375,0],["1988-07-06",95.6500015258789,95.70999908447266,95.44000244140625,95.62999725341797,0],["1988-07-07",95.19999694824219,95.56999969482422,95.06999969482422,95.43000030517578,0],["1988-07-08",95.51000213623047,96.41000366210938,95.48999786376953,96.36000061035156,0],["1988-07-11",96.36000061035156,96.5999984741211,96.18000030517578,96.55999755859375,0],["1988-07-12",96.37000274658203,96.44000244140625,96.06999969482422,96.13999938964844,0],["1988-07-13",96.30999755859375,96.6500015258789,96.2699966430664,96.33000183105469,0],["1988-07-14",96.54000091552734,96.93000030517578,96.44999694824219,96.69999694824219,0],["1988-07-15",97.0199966430664,98.1500015258789,96.9800033569336,98.12999725341797,0],["1988-07-18",98.55000305175781,98.5999984741211,97.79000091552734,97.94999694824219,0],["1988-07-19",97.3499984741211,97.37999725341797,96.70999908447266,96.76000213623047,0],["1988-07-20",96.58999633789062,96.80000305175781,96.41999816894531,96.69000244140625,0],["1988-07-21",95.86000061035156,96.12000274658203,95.72000122070312,95.73999786376953,0],["1988-07-22",95.2300033569336,95.48999786376953,95.18000030517578,95.27999877929688,0],["1988-07-25",95.87999725341797,96.44999694824219,95.73999786376953,96.43000030517578,0],["1988-07-26",96.62000274658203,96.94000244140625,96.54000091552734,96.7300033569336,0],["1988-07-27",97.44999694824219,97.5,96.0,96.11000061035156,0],["1988-07-28",96.44999694824219,97.04000091552734,96.37000274658203,96.80999755859375,0],["1988-07-29",97.43000030517578,97.55000305175781,96.91000366210938,97.52999877929688,0],["1988-08-01",97.41999816894531,97.5199966430664,96.97000122070312,97.01000213623047,0],["1988-08-02",97.06999969482422,97.44000244140625,96.95999908447266,97.38999938964844,0],["1988-08-03",97.4800033569336,97.48999786376953,97.16999816894531,97.27999877929688,0],["1988-08-04",97.55999755859375,97.6500015258789,97.41999816894531,97.5,0],["1988-08-05",97.72000122070312,98.2699966430664,97.55000305175781,98.22000122070312,0],["1988-08-08",98.4800033569336,98.55999755859375,98.12999725341797,98.38999938964844,0],["1988-08-09",98.25,99.37000274658203,98.16000366210938,99.33000183105469,0],["1988-08-10",99.37000274658203,99.47000122070312,98.83000183105469,98.86000061035156,0],["1988-08-11",98.51000213623047,98.76000213623047,97.80999755859375,97.81999969482422,0],["1988-08-12",97.97000122070312,98.01000213623047,97.61000061035156,97.93000030517578,0],["1988-08-15",97.94000244140625,98.05000305175781,97.68000030517578,97.83000183105469,0],["1988-08-16",97.97000122070312,98.37999725341797,96.86000061035156,98.16000366210938,0],["1988-08-17",98.5199966430664,99.29000091552734,98.44999694824219,99.04000091552734,0],["1988-08-18",98.2699966430664,99.04000091552734,98.20999908447266,98.61000061035156,0],["1988-08-19",98.44999694824219,98.56999969482422,98.13999938964844,98.52999877929688,0],["1988-08-22",99.33000183105469,99.61000061035156,98.8499984741211,98.8499984741211,0],["1988-08-23",99.06999969482422,99.27999877929688,98.69000244140625,99.26000213623047,0],["1988-08-24",98.72000122070312,98.80999755859375,98.1500015258789,98.19999694824219,0],["1988-08-25",97.8499984741211,97.86000061035156,97.33999633789062,97.55000305175781,0],["1988-08-26",97.66000366210938,97.76000213623047,97.33000183105469,97.48999786376953,0],["1988-08-29",97.81999969482422,98.0999984741211,97.79000091552734,98.06999969482422,0],["1988-08-30",97.81999969482422,98.01000213623047,97.69000244140625,97.87999725341797,0],["1988-08-31",98.4000015258789,98.62000274658203,98.29000091552734,98.41999816894531,0],["1988-09-01",98.55000305175781,98.6500015258789,98.33999633789062,98.43000030517578,0],["1988-09-02",98.51000213623047,98.5199966430664,97.4000015258789,97.54000091552734,0],["1988-09-05",98.51000213623047,98.5199966430664,97.4000015258789,97.54000091552734,0],["1988-09-06",97.30000305175781,97.30000305175781,96.88999938964844,97.01000213623047,0],["1988-09-07",96.91000366210938,97.19000244140625,96.83000183105469,96.83000183105469,0],["1988-09-08",97.26000213623047,97.45999908447266,96.9800033569336,97.0,0],["1988-09-09",96.97000122070312,97.29000091552734,96.91000366210938,97.20999908447266,0],["1988-09-12",97.11000061035156,97.16000366210938,96.91999816894531,97.05000305175781,0],["1988-09-13",97.0199966430664,97.1500015258789,96.97000122070312,97.12999725341797,0],["1988-09-14",97.3499984741211,98.3499984741211,97.27999877929688,98.19000244140625,0],["1988-09-15",98.12999725341797,98.25,97.97000122070312,98.06999969482422,0],["1988-09-16",98.13999938964844,98.2300033569336,97.97000122070312,98.02999877929688,0],["1988-09-19",97.86000061035156,97.91999816894531,97.7300033569336,97.7300033569336,0],["1988-09-20",97.80000305175781,97.83999633789062,97.58000183105469,97.69999694824219,0],["1988-09-21",98.0,98.0999984741211,97.93000030517578,97.9800033569336,0],["1988-09-22",98.1500015258789,98.43000030517578,98.0999984741211,98.22000122070312,0],["1988-09-23",98.29000091552734,98.36000061035156,98.12000274658203,98.12000274658203,0],["1988-09-26",98.75,98.83000183105469,98.30999755859375,98.37999725341797,0],["1988-09-27",98.3499984741211,98.36000061035156,98.11000061035156,98.25,0],["1988-09-28",98.18000030517578,98.23999786376953,98.0,98.0199966430664,0],["1988-09-29",98.20999908447266,98.31999969482422,98.19999694824219,98.29000091552734,0],["1988-09-30",98.16000366210938,98.20999908447266,97.63999938964844,97.69000244140625,0],["1988-10-03",97.6500015258789,97.6500015258789,97.30000305175781,97.30999755859375,0],["1988-10-04",97.23999786376953,97.45999908447266,97.16000366210938,97.36000061035156,0],["1988-10-05",97.54000091552734,97.56999969482422,97.31999969482422,97.41000366210938,0],["1988-10-06",97.38999938964844,97.56999969482422,97.3499984741211,97.51000213623047,0],["1988-10-07",97.58999633789062,97.62000274658203,97.1500015258789,97.33000183105469,0],["1988-10-10",96.95999908447266,96.98999786376953,96.83999633789062,96.87000274658203,0],["1988-10-11",96.55000305175781,96.75,96.4800033569336,96.69000244140625,0],["1988-10-12",96.11000061035156,96.12999725341797,95.55000305175781,95.61000061035156,0],["1988-10-13",95.54000091552734,95.6500015258789,94.58999633789062,94.80000305175781,0],["1988-10-14",95.06999969482422,95.1500015258789,94.30000305175781,94.37000274658203,0],["1988-10-17",94.68000030517578,94.79000091552734,94.47000122070312,94.4800033569336,0],["1988-10-18",94.66999816894531,94.68000030517578,94.26000213623047,94.45999908447266,0],["1988-10-19",94.5,94.66999816894531,94.41000366210938,94.66999816894531,0],["1988-10-20",94.27999877929688,94.29000091552734,94.04000091552734,94.22000122070312,0],["1988-10-21",93.83000183105469,93.87000274658203,93.33999633789062,93.38999938964844,0],["1988-10-24",93.81999969482422,93.94999694824219,93.6500015258789,93.80000305175781,0],["1988-10-25",94.16999816894531,94.22000122070312,93.70999908447266,93.98999786376953,0],["1988-10-26",93.91999816894531,93.97000122070312,93.11000061035156,93.13999938964844,0],["1988-10-27",92.94999694824219,93.23999786376953,92.8499984741211,93.22000122070312,0],["1988-10-28",93.4800033569336,93.66000366210938,93.0199966430664,93.04000091552734,0],["1988-10-31",92.87000274658203,93.79000091552734,92.81999969482422,93.76000213623047,0],["1988-11-01",93.69000244140625,93.88999938964844,93.5,93.58999633789062,0],["1988-11-02",93.3499984741211,93.5199966430664,92.76000213623047,92.88999938964844,0],["1988-11-03",92.9800033569336,93.20999908447266,92.87000274658203,93.18000030517578,0],["1988-11-04",93.19000244140625,93.95999908447266,93.08000183105469,93.80000305175781,0],["1988-11-07",93.52999877929688,93.6500015258789,93.19000244140625,93.23999786376953,0],["1988-11-08",93.44999694824219,93.87000274658203,93.41999816894531,93.6500015258789,0],["1988-11-09",93.02999877929688,93.13999938964844,92.37000274658203,92.44000244140625,0],["1988-11-10",92.4000015258789,92.52999877929688,92.1500015258789,92.20999908447266,0],["1988-11-11",91.7300033569336,91.77999877929688,91.41000366210938,91.52999877929688,0],["1988-11-14",92.08000183105469,92.08999633789062,91.72000122070312,91.98999786376953,0],["1988-11-15",91.8499984741211,92.0199966430664,91.72000122070312,91.80000305175781,0],["1988-11-16",91.75,91.77999877929688,90.77999877929688,90.83000183105469,0],["1988-11-17",90.62999725341797,91.5,90.62000274658203,90.97000122070312,0],["1988-11-18",91.44999694824219,91.8499984741211,91.30999755859375,91.43000030517578,0],["1988-11-21",91.22000122070312,91.30999755859375,90.80000305175781,90.83999633789062,0],["1988-11-22",90.7300033569336,90.9000015258789,90.37000274658203,90.4000015258789,0],["1988-11-23",90.52999877929688,90.58999633789062,90.1500015258789,90.31999969482422,0],["1988-11-24",90.52999877929688,90.58999633789062,90.1500015258789,90.31999969482422,0],["1988-11-25",90.31999969482422,90.52999877929688,90.05000305175781,90.12000274658203,0],["1988-11-28",90.83000183105469,90.83000183105469,90.83000183105469,90.83000183105469,0],["1988-11-29",90.73999786376953,90.80000305175781,90.41000366210938,90.73999786376953,0],["1988-11-30",90.86000061035156,90.93000030517578,90.52999877929688,90.52999877929688,0],["1988-12-01",90.5,90.58999633789062,90.36000061035156,90.5,0],["1988-12-02",90.62999725341797,90.97000122070312,90.04000091552734,90.05999755859375,0],["1988-12-05",90.08000183105469,90.2300033569336,90.05000305175781,90.16999816894531,0],["1988-12-06",90.2699966430664,90.75,90.16999816894531,90.75,0],["1988-12-07",91.23999786376953,92.29000091552734,91.19000244140625,91.9000015258789,0],["1988-12-08",91.18000030517578,91.2300033569336,90.76000213623047,90.80999755859375,0],["1988-12-09",90.95999908447266,91.0199966430664,90.66999816894531,90.83999633789062,0],["1988-12-12",91.05999755859375,91.23999786376953,91.05000305175781,91.11000061035156,0],["1988-12-13",91.31999969482422,91.66000366210938,91.30999755859375,91.62000274658203,0],["1988-12-14",91.56999969482422,91.56999969482422,90.91999816894531,91.08000183105469,0],["1988-12-15",91.16999816894531,92.0999984741211,91.12000274658203,91.94000244140625,0],["1988-12-16",91.98999786376953,92.37000274658203,91.86000061035156,92.08999633789062,0],["1988-12-19",92.0199966430664,92.2699966430664,91.87000274658203,92.13999938964844,0],["1988-12-20",92.80999755859375,93.01000213623047,92.62999725341797,92.98999786376953,0],["1988-12-21",92.69000244140625,92.70999908447266,92.38999938964844,92.4800033569336,0],["1988-12-22",92.62999725341797,92.76000213623047,92.58999633789062,92.61000061035156,0],["1988-12-23",92.7699966430664,92.80000305175781,92.66000366210938,92.66000366210938,0],["1988-12-26",92.7699966430664,92.80000305175781,92.66000366210938,92.66000366210938,0],["1988-12-27",92.7300033569336,92.80999755859375,92.69000244140625,92.80000305175781,0],["1988-12-28",93.41000366210938,93.66000366210938,93.22000122070312,93.37000274658203,0],["1988-12-29",93.18000030517578,93.38999938964844,93.16999816894531,93.23999786376953,0],["1988-12-30",92.5999984741211,92.70999908447266,92.44000244140625,92.5,0],["1989-01-02",92.5999984741211,92.70999908447266,92.44000244140625,92.5,0],["1989-01-03",91.93000030517578,92.18000030517578,91.7699966430664,92.16999816894531,0],["1989-01-04",92.80000305175781,93.19000244140625,92.79000091552734,92.9800033569336,0],["1989-01-05",93.0999984741211,93.5999984741211,93.08000183105469,93.58999633789062,0],["1989-01-06",93.98999786376953,94.43000030517578,93.9800033569336,94.36000061035156,0],["1989-01-09",95.06999969482422,95.08000183105469,94.44999694824219,94.5,0],["1989-01-10",94.7300033569336,95.23999786376953,94.62999725341797,95.08999633789062,0],["1989-01-11",94.75,94.87999725341797,94.37000274658203,94.55000305175781,0],["1989-01-12",94.5,94.7699966430664,94.36000061035156,94.62999725341797,0],["1989-01-13",95.31999969482422,95.43000030517578,94.66000366210938,95.31999969482422,0],["1989-01-16",95.83999633789062,96.08999633789062,95.80999755859375,96.01000213623047,0],["1989-01-17",95.55000305175781,95.73999786376953,95.44999694824219,95.62000274658203,0],["1989-01-18",96.05999755859375,96.61000061035156,95.6500015258789,96.58000183105469,0],["1989-01-19",96.69000244140625,96.80000305175781,95.81999969482422,95.83000183105469,0],["1989-01-20",95.75,95.83999633789062,95.05999755859375,95.08999633789062,0],["1989-01-23",95.5,95.58999633789062,94.6500015258789,94.94000244140625,0],["1989-01-24",94.58000183105469,95.33999633789062,94.4800033569336,95.25,0],["1989-01-25",95.29000091552734,95.58000183105469,95.0199966430664,95.05000305175781,0],["1989-01-26",95.33000183105469,95.51000213623047,95.23999786376953,95.45999908447266,0],["1989-01-27",95.70999908447266,96.33000183105469,95.5199966430664,96.19000244140625,0],["1989-01-30",96.44000244140625,96.47000122070312,95.9800033569336,96.02999877929688,0],["1989-01-31",96.16999816894531,96.83999633789062,96.0999984741211,96.7699966430664,0],["1989-02-01",96.68000030517578,96.69000244140625,96.25,96.58000183105469,0],["1989-02-02",96.61000061035156,96.94999694824219,96.30000305175781,96.80000305175781,0],["1989-02-03",96.86000061035156,97.1500015258789,96.63999938964844,96.73999786376953,0],["1989-02-06",97.13999938964844,97.16999816894531,96.55000305175781,96.61000061035156,0],["1989-02-07",96.58000183105469,96.63999938964844,96.27999877929688,96.58999633789062,0],["1989-02-08",96.55999755859375,96.69999694824219,96.41999816894531,96.48999786376953,0],["1989-02-09",95.93000030517578,96.01000213623047,95.56999969482422,95.6500015258789,0],["1989-02-10",95.18000030517578,96.48999786376953,95.12999725341797,96.37999725341797,0],["1989-02-13",96.4000015258789,96.55000305175781,96.16999816894531,96.16999816894531,0],["1989-02-14",95.88999938964844,95.97000122070312,95.1500015258789,95.20999908447266,0],["1989-02-15",95.11000061035156,95.37999725341797,94.51000213623047,95.01000213623047,0],["1989-02-16",95.30000305175781,95.4000015258789,94.9800033569336,95.0,0],["1989-02-17",94.83999633789062,95.22000122070312,94.58999633789062,94.9000015258789,0],["1989-02-20",94.83999633789062,95.22000122070312,94.58999633789062,94.9000015258789,0],["1989-02-21",95.83000183105469,95.83000183105469,95.1500015258789,95.48999786376953,0],["1989-02-22",95.44000244140625,95.47000122070312,95.11000061035156,95.23999786376953,0],["1989-02-23",94.80999755859375,94.91000366210938,94.38999938964844,94.52999877929688,0],["1989-02-24",94.91999816894531,95.08000183105469,94.6500015258789,94.66000366210938,0],["1989-02-27",94.45999908447266,94.97000122070312,94.38999938964844,94.88999938964844,0],["1989-02-28",95.16999816894531,95.2300033569336,94.76000213623047,94.9000015258789,0],["1989-03-01",95.63999938964844,95.83000183105469,95.56999969482422,95.66999816894531,0],["1989-03-02",95.69999694824219,96.01000213623047,95.5999984741211,96.01000213623047,0],["1989-03-03",95.80000305175781,95.87000274658203,95.58000183105469,95.77999877929688,0],["1989-03-06",95.87000274658203,96.29000091552734,95.83999633789062,96.20999908447266,0],["1989-03-07",96.27999877929688,96.37999725341797,96.06999969482422,96.2699966430664,0],["1989-03-08",96.27999877929688,96.66999816894531,96.16000366210938,96.62000274658203,0],["1989-03-09",96.58000183105469,96.6500015258789,96.33999633789062,96.33999633789062,0],["1989-03-10",96.3499984741211,96.7300033569336,96.31999969482422,96.48999786376953,0],["1989-03-13",96.6500015258789,96.88999938964844,96.61000061035156,96.83999633789062,0],["1989-03-14",96.79000091552734,96.83000183105469,96.33999633789062,96.44000244140625,0],["1989-03-15",96.66000366210938,97.08999633789062,96.5,96.98999786376953,0],["1989-03-16",96.88999938964844,97.13999938964844,96.72000122070312,96.88999938964844,0],["1989-03-17",96.97000122070312,97.37000274658203,96.94000244140625,97.30999755859375,0],["1989-03-20",97.26000213623047,97.47000122070312,96.9000015258789,96.93000030517578,0],["1989-03-21",97.19999694824219,97.20999908447266,96.7300033569336,96.98999786376953,0],["1989-03-22",97.12999725341797,97.13999938964844,96.73999786376953,96.83999633789062,0],["1989-03-23",96.69000244140625,97.08999633789062,96.6500015258789,96.98999786376953,0],["1989-03-24",96.69000244140625,97.08999633789062,96.6500015258789,96.98999786376953,0],["1989-03-27",97.5,97.72000122070312,97.45999908447266,97.61000061035156,0],["1989-03-28",97.73999786376953,98.2699966430664,97.55000305175781,98.23999786376953,0],["1989-03-29",98.08999633789062,98.19999694824219,97.91999816894531,98.13999938964844,0],["1989-03-30",97.87000274658203,98.52999877929688,97.83999633789062,98.13999938964844,0],["1989-03-31",97.98999786376953,98.30999755859375,97.97000122070312,98.13999938964844,0],["1989-04-03",98.01000213623047,98.04000091552734,97.48999786376953,97.51000213623047,0],["1989-04-04",97.08999633789062,97.12000274658203,96.7300033569336,96.8499984741211,0],["1989-04-05",97.33000183105469,97.33000183105469,96.8499984741211,97.05000305175781,0],["1989-04-06",97.2300033569336,97.2300033569336,96.9800033569336,97.1500015258789,0],["1989-04-07",97.16999816894531,97.55000305175781,96.9000015258789,97.5199966430664,0],["1989-04-10",97.54000091552734,97.69999694824219,97.47000122070312,97.69999694824219,0],["1989-04-11",97.66999816894531,97.88999938964844,97.5999984741211,97.81999969482422,0],["1989-04-12",97.83000183105469,97.87000274658203,97.66000366210938,97.75,0],["1989-04-13",97.37000274658203,97.41999816894531,97.12000274658203,97.27999877929688,0],["1989-04-14",97.58000183105469,97.5999984741211,96.91999816894531,96.93000030517578,0],["1989-04-17",96.73999786376953,96.77999877929688,96.58000183105469,96.76000213623047,0],["1989-04-18",96.93000030517578,96.94999694824219,96.31999969482422,96.44000244140625,0],["1989-04-19",96.79000091552734,96.93000030517578,96.66999816894531,96.86000061035156,0],["1989-04-20",96.77999877929688,96.81999969482422,96.11000061035156,96.2300033569336,0],["1989-04-21",96.3499984741211,96.38999938964844,96.19000244140625,96.36000061035156,0],["1989-04-24",96.55999755859375,96.87999725341797,96.55999755859375,96.73999786376953,0],["1989-04-25",96.95999908447266,97.02999877929688,96.79000091552734,97.0,0],["1989-04-26",97.20999908447266,97.97000122070312,97.08999633789062,97.56999969482422,0],["1989-04-27",97.51000213623047,97.62000274658203,97.38999938964844,97.44000244140625,0],["1989-04-28",97.66999816894531,97.80999755859375,97.58999633789062,97.70999908447266,0],["1989-05-01",98.05999755859375,98.2300033569336,97.98999786376953,98.18000030517578,0],["1989-05-02",98.13999938964844,98.13999938964844,97.9000015258789,98.12999725341797,0],["1989-05-03",98.08999633789062,98.29000091552734,97.91000366210938,98.2699966430664,0],["1989-05-04",98.0,98.33999633789062,97.91000366210938,98.33000183105469,0],["1989-05-05",98.41000366210938,98.55000305175781,97.88999938964844,98.41999816894531,0],["1989-05-08",98.52999877929688,99.06999969482422,98.4000015258789,98.95999908447266,0],["1989-05-09",99.06999969482422,99.30000305175781,98.88999938964844,98.9000015258789,0],["1989-05-10",98.75,98.88999938964844,98.41000366210938,98.55999755859375,0],["1989-05-11",99.08000183105469,99.29000091552734,99.05000305175781,99.16000366210938,0],["1989-05-12",99.37999725341797,99.4800033569336,99.37999725341797,99.44000244140625,0],["1989-05-15",100.58999633789062,100.70999908447266,100.36000061035156,100.43000030517578,0],["1989-05-16",100.2300033569336,100.55999755859375,100.12999725341797,100.30999755859375,0],["1989-05-17",100.72000122070312,102.12000274658203,100.68000030517578,101.87000274658203,0],["1989-05-18",102.27999877929688,102.44999694824219,101.55999755859375,101.91999816894531,0],["1989-05-19",101.70999908447266,102.0,101.58000183105469,101.97000122070312,0],["1989-05-22",103.91999816894531,103.9800033569336,103.55000305175781,103.76000213623047,0],["1989-05-23",103.62999725341797,104.01000213623047,103.2699966430664,103.94000244140625,0],["1989-05-24",103.81999969482422,104.27999877929688,103.70999908447266,104.26000213623047,0],["1989-05-25",103.55999755859375,103.5999984741211,102.81999969482422,102.83000183105469,0],["1989-05-26",101.52999877929688,102.87000274658203,101.41000366210938,102.5199966430664,0],["1989-05-29",101.52999877929688,102.87000274658203,101.41000366210938,102.5199966430664,0],["1989-05-30",103.83999633789062,104.18000030517578,103.37999725341797,103.43000030517578,0],["1989-05-31",103.11000061035156,103.41999816894531,102.47000122070312,102.9800033569336,0],["1989-06-01",103.08000183105469,103.08000183105469,102.6500015258789,102.80999755859375,0],["1989-06-02",102.4000015258789,102.5199966430664,101.12999725341797,101.22000122070312,0],["1989-06-05",101.66999816894531,102.94000244140625,101.66000366210938,102.88999938964844,0],["1989-06-06",103.30000305175781,103.31999969482422,102.4800033569336,102.48999786376953,0],["1989-06-07",102.25,102.58000183105469,102.06999969482422,102.52999877929688,0],["1989-06-08",102.63999938964844,102.87999725341797,102.56999969482422,102.72000122070312,0],["1989-06-09",103.37999725341797,104.33999633789062,103.33000183105469,104.31999969482422,0],["1989-06-12",105.30999755859375,105.47000122070312,105.0199966430664,105.0999984741211,0],["1989-06-13",105.02999877929688,105.54000091552734,104.81999969482422,104.87000274658203,0],["1989-06-14",105.19000244140625,105.62000274658203,105.12000274658203,105.61000061035156,0],["1989-06-15",106.20999908447266,106.55999755859375,103.98999786376953,104.13999938964844,0],["1989-06-16",104.4000015258789,104.52999877929688,103.11000061035156,103.33000183105469,0],["1989-06-19",103.52999877929688,103.63999938964844,102.87999725341797,103.11000061035156,0],["1989-06-20",102.66999816894531,103.5999984741211,102.5999984741211,103.55000305175781,0],["1989-06-21",103.66999816894531,103.73999786376953,102.33000183105469,102.36000061035156,0],["1989-06-22",101.88999938964844,102.5,101.51000213623047,101.55999755859375,0],["1989-06-23",101.47000122070312,101.54000091552734,100.66000366210938,100.93000030517578,0],["1989-06-26",101.6500015258789,102.31999969482422,101.6500015258789,101.95999908447266,0],["1989-06-27",101.87999725341797,102.08999633789062,101.33000183105469,101.95999908447266,0],["1989-06-28",102.37999725341797,102.47000122070312,102.02999877929688,102.19000244140625,0],["1989-06-29",101.98999786376953,102.4000015258789,101.4000015258789,102.33999633789062,0],["1989-06-30",102.1500015258789,102.33000183105469,101.88999938964844,102.0199966430664,0],["1989-07-03",101.20999908447266,101.23999786376953,100.79000091552734,100.9000015258789,0],["1989-07-04",101.20999908447266,101.23999786376953,100.79000091552734,100.9000015258789,0],["1989-07-05",99.98999786376953,100.0199966430664,98.58000183105469,98.58000183105469,0],["1989-07-06",98.97000122070312,99.18000030517578,98.76000213623047,98.80000305175781,0],["1989-07-07",98.93000030517578,99.12999725341797,98.25,98.30999755859375,0],["1989-07-10",97.69000244140625,98.05000305175781,97.66000366210938,98.0,0],["1989-07-11",98.69000244140625,98.91999816894531,98.58000183105469,98.9000015258789,0],["1989-07-12",98.83000183105469,98.87999725341797,98.4000015258789,98.54000091552734,0],["1989-07-13",98.54000091552734,99.02999877929688,98.41000366210938,98.94000244140625,0],["1989-07-14",99.0999984741211,99.98999786376953,98.76000213623047,99.98999786376953,0],["1989-07-17",100.05999755859375,100.2300033569336,99.72000122070312,99.7699966430664,0],["1989-07-18",100.66000366210938,100.66999816894531,99.1500015258789,99.33000183105469,0],["1989-07-19",99.55000305175781,100.05999755859375,99.33000183105469,100.02999877929688,0],["1989-07-20",100.04000091552734,100.12999725341797,99.44000244140625,99.68000030517578,0],["1989-07-21",99.37000274658203,99.91000366210938,99.1500015258789,99.80000305175781,0],["1989-07-24",99.80999755859375,100.04000091552734,99.41999816894531,99.48999786376953,0],["1989-07-25",99.25,99.54000091552734,98.80000305175781,98.9000015258789,0],["1989-07-26",98.68000030517578,98.69000244140625,97.94999694824219,97.98999786376953,0],["1989-07-27",97.83000183105469,98.26000213623047,97.69000244140625,98.25,0],["1989-07-28",98.25,98.83000183105469,98.16000366210938,98.29000091552734,0],["1989-07-31",97.47000122070312,97.7300033569336,97.29000091552734,97.38999938964844,0],["1989-08-01",97.45999908447266,97.69000244140625,96.83999633789062,96.9000015258789,0],["1989-08-02",96.9000015258789,97.16000366210938,96.76000213623047,97.12999725341797,0],["1989-08-03",97.13999938964844,98.13999938964844,97.11000061035156,97.9000015258789,0],["1989-08-04",98.05000305175781,99.56999969482422,97.98999786376953,99.5199966430664,0],["1989-08-07",99.80000305175781,99.9800033569336,99.37000274658203,99.91000366210938,0],["1989-08-08",98.80999755859375,99.05999755859375,98.66999816894531,98.7699966430664,0],["1989-08-09",98.95999908447266,99.23999786376953,98.72000122070312,98.80000305175781,0],["1989-08-10",98.55999755859375,99.23999786376953,98.47000122070312,99.18000030517578,0],["1989-08-11",100.41000366210938,101.22000122070312,99.98999786376953,101.02999877929688,0],["1989-08-14",100.95999908447266,101.44999694824219,100.75,101.37000274658203,0],["1989-08-15",101.44000244140625,101.44999694824219,100.87999725341797,100.98999786376953,0],["1989-08-16",101.19999694824219,101.45999908447266,100.91000366210938,101.06999969482422,0],["1989-08-17",101.69999694824219,102.45999908447266,101.69000244140625,102.1500015258789,0],["1989-08-18",102.02999877929688,102.08999633789062,101.66000366210938,101.7300033569336,0],["1989-08-21",101.79000091552734,101.87999725341797,101.3499984741211,101.63999938964844,0],["1989-08-22",101.70999908447266,101.73999786376953,100.88999938964844,100.91000366210938,0],["1989-08-23",101.30999755859375,101.69999694824219,101.2300033569336,101.5199966430664,0],["1989-08-24",101.93000030517578,102.05999755859375,101.52999877929688,101.58999633789062,0],["1989-08-25",101.91999816894531,101.98999786376953,101.47000122070312,101.8499984741211,0],["1989-08-28",102.08999633789062,102.22000122070312,101.81999969482422,102.0,0],["1989-08-29",101.23999786376953,101.38999938964844,100.62999725341797,100.9800033569336,0],["1989-08-30",100.88999938964844,101.66000366210938,100.69999694824219,101.63999938964844,0],["1989-08-31",101.9800033569336,102.41000366210938,101.76000213623047,102.27999877929688,0],["1989-09-01",102.43000030517578,102.94999694824219,102.30999755859375,102.83000183105469,0],["1989-09-04",102.43000030517578,102.94999694824219,102.30999755859375,102.83000183105469,0],["1989-09-05",103.54000091552734,103.61000061035156,103.26000213623047,103.47000122070312,0],["1989-09-06",102.91000366210938,103.05000305175781,102.69999694824219,102.91999816894531,0],["1989-09-07",103.43000030517578,103.54000091552734,102.98999786376953,103.20999908447266,0],["1989-09-08",103.16999816894531,103.69000244140625,102.86000061035156,103.5,0],["1989-09-11",103.66000366210938,103.66999816894531,103.23999786376953,103.52999877929688,0],["1989-09-12",103.08999633789062,103.44999694824219,103.0,103.37000274658203,0],["1989-09-13",103.04000091552734,103.19000244140625,102.5999984741211,102.7300033569336,0],["1989-09-14",102.54000091552734,103.0199966430664,102.33999633789062,102.94999694824219,0],["1989-09-15",102.91999816894531,104.19000244140625,101.7300033569336,102.29000091552734,0],["1989-09-18",102.7699966430664,102.77999877929688,101.70999908447266,101.80999755859375,0],["1989-09-19",102.22000122070312,102.23999786376953,101.77999877929688,101.94000244140625,0],["1989-09-20",101.7699966430664,101.7699966430664,101.23999786376953,101.41000366210938,0],["1989-09-21",101.62999725341797,101.80000305175781,101.4800033569336,101.62000274658203,0],["1989-09-22",101.55999755859375,102.02999877929688,101.5199966430664,101.91000366210938,0],["1989-09-25",99.80000305175781,99.91000366210938,99.51000213623047,99.55999755859375,0],["1989-09-26",99.80000305175781,99.8499984741211,99.01000213623047,99.19999694824219,0],["1989-09-27",98.55999755859375,98.93000030517578,98.44000244140625,98.77999877929688,0],["1989-09-28",99.23999786376953,99.27999877929688,98.83000183105469,98.9000015258789,0],["1989-09-29",98.26000213623047,98.58000183105469,98.05999755859375,98.47000122070312,0],["1989-10-02",98.68000030517578,98.88999938964844,98.41999816894531,98.75,0],["1989-10-03",98.77999877929688,99.41000366210938,98.70999908447266,99.19999694824219,0],["1989-10-04",98.8499984741211,99.18000030517578,98.80000305175781,99.04000091552734,0],["1989-10-05",99.12000274658203,99.37999725341797,98.30999755859375,99.33000183105469,0],["1989-10-06",99.95999908447266,99.9800033569336,98.97000122070312,99.4800033569336,0],["1989-10-09",99.66000366210938,99.69000244140625,99.52999877929688,99.69000244140625,0],["1989-10-10",99.7699966430664,100.75,99.62999725341797,100.58999633789062,0],["1989-10-11",100.9000015258789,101.30999755859375,100.86000061035156,100.9000015258789,0],["1989-10-12",100.69000244140625,100.8499984741211,100.55000305175781,100.6500015258789,0],["1989-10-13",100.4800033569336,100.95999908447266,99.20999908447266,99.7699966430664,0],["1989-10-16",98.19000244140625,99.19000244140625,97.87000274658203,98.9000015258789,0],["1989-10-17",99.0,99.06999969482422,98.12000274658203,98.9800033569336,0],["1989-10-18",98.08000183105469,98.69000244140625,97.91999816894531,98.27999877929688,0],["1989-10-19",97.77999877929688,98.44000244140625,97.7300033569336,98.2699966430664,0],["1989-10-20",98.30999755859375,98.73999786376953,98.30999755859375,98.58000183105469,0],["1989-10-23",98.58000183105469,98.63999938964844,98.0199966430664,98.1500015258789,0],["1989-10-24",98.06999969482422,98.16999816894531,97.48999786376953,97.5199966430664,0],["1989-10-25",97.73999786376953,97.86000061035156,97.48999786376953,97.48999786376953,0],["1989-10-26",97.88999938964844,98.16000366210938,97.62000274658203,98.08999633789062,0],["1989-10-27",98.2699966430664,98.45999908447266,97.52999877929688,97.62999725341797,0],["1989-10-30",97.9000015258789,98.0199966430664,97.66000366210938,97.7699966430664,0],["1989-10-31",98.0,98.1500015258789,97.83000183105469,98.06999969482422,0],["1989-11-01",98.16000366210938,98.52999877929688,97.94999694824219,98.5,0],["1989-11-02",98.52999877929688,98.58999633789062,98.16000366210938,98.29000091552734,0],["1989-11-03",98.27999877929688,98.55000305175781,98.13999938964844,98.33000183105469,0],["1989-11-06",98.55999755859375,98.62000274658203,98.37000274658203,98.54000091552734,0],["1989-11-07",98.22000122070312,98.30999755859375,98.02999877929688,98.12000274658203,0],["1989-11-08",98.01000213623047,98.19999694824219,97.98999786376953,98.12999725341797,0],["1989-11-09",98.11000061035156,98.43000030517578,97.9800033569336,98.43000030517578,0],["1989-11-10",98.37000274658203,99.05999755859375,98.36000061035156,98.9800033569336,0],["1989-11-13",98.9000015258789,99.04000091552734,98.75,98.79000091552734,0],["1989-11-14",98.66000366210938,98.72000122070312,97.77999877929688,97.83999633789062,0],["1989-11-15",98.11000061035156,98.37000274658203,98.05999755859375,98.18000030517578,0],["1989-11-16",98.45999908447266,98.63999938964844,97.93000030517578,98.41000366210938,0],["1989-11-17",98.41000366210938,98.54000091552734,98.20999908447266,98.37999725341797,0],["1989-11-20",98.58999633789062,98.5999984741211,98.19000244140625,98.27999877929688,0],["1989-11-21",97.68000030517578,97.87999725341797,97.43000030517578,97.4800033569336,0],["1989-11-22",97.33999633789062,97.7300033569336,97.23999786376953,97.4800033569336,0],["1989-11-23",97.33999633789062,97.7300033569336,97.23999786376953,97.4800033569336,0],["1989-11-24",97.11000061035156,97.36000061035156,97.0999984741211,97.13999938964844,0],["1989-11-27",96.83999633789062,96.94000244140625,96.5999984741211,96.7300033569336,0],["1989-11-28",97.0199966430664,97.08000183105469,96.12999725341797,96.31999969482422,0],["1989-11-29",96.37000274658203,96.7699966430664,96.20999908447266,96.51000213623047,0],["1989-11-30",96.58000183105469,96.58000183105469,96.19000244140625,96.2699966430664,0],["1989-12-01",96.5199966430664,96.63999938964844,96.37999725341797,96.56999969482422,0],["1989-12-04",96.41000366210938,96.6500015258789,96.3499984741211,96.62999725341797,0],["1989-12-05",96.58000183105469,96.61000061035156,96.16000366210938,96.25,0],["1989-12-06",96.2300033569336,96.23999786376953,95.75,95.81999969482422,0],["1989-12-07",95.88999938964844,96.18000030517578,95.83999633789062,96.05000305175781,0],["1989-12-08",96.0199966430664,96.20999908447266,95.75,96.05000305175781,0],["1989-12-11",95.97000122070312,96.0199966430664,95.58000183105469,95.6500015258789,0],["1989-12-12",95.22000122070312,95.30000305175781,94.55999755859375,94.66000366210938,0],["1989-12-13",94.2699966430664,94.94000244140625,94.0999984741211,94.4800033569336,0],["1989-12-14",94.79000091552734,94.88999938964844,94.56999969482422,94.69999694824219,0],["1989-12-15",94.75,94.80000305175781,94.13999938964844,94.20999908447266,0],["1989-12-18",94.36000061035156,94.5199966430664,94.13999938964844,94.1500015258789,0],["1989-12-19",94.5999984741211,94.7699966430664,94.47000122070312,94.69999694824219,0],["1989-12-20",95.11000061035156,95.18000030517578,94.33000183105469,94.4800033569336,0],["1989-12-21",94.54000091552734,94.55000305175781,94.11000061035156,94.2300033569336,0],["1989-12-22",93.83000183105469,93.83999633789062,93.44999694824219,93.48999786376953,0],["1989-12-25",93.83000183105469,93.83999633789062,93.44999694824219,93.48999786376953,0],["1989-12-26",93.2300033569336,93.48999786376953,93.16000366210938,93.48999786376953,0],["1989-12-27",92.94999694824219,93.0,92.6500015258789,92.66000366210938,0],["1989-12-28",92.63999938964844,93.30000305175781,92.5999984741211,93.2699966430664,0],["1989-12-29",93.19000244140625,93.30999755859375,93.08000183105469,93.20999908447266,0],["1990-01-01",93.19000244140625,93.30999755859375,93.08000183105469,93.20999908447266,0],["1990-01-02",93.12999725341797,94.30999755859375,93.08000183105469,94.29000091552734,0],["1990-01-03",94.1500015258789,94.5199966430664,94.08000183105469,94.41999816894531,0],["1990-01-04",93.72000122070312,93.87999725341797,92.38999938964844,92.5199966430664,0],["1990-01-05",93.33999633789062,93.41999816894531,92.55000305175781,92.8499984741211,0],["1990-01-08",92.5199966430664,92.54000091552734,91.94000244140625,92.05000305175781,0],["1990-01-09",92.52999877929688,92.79000091552734,92.30999755859375,92.3499984741211,0],["1990-01-10",92.19999694824219,92.58999633789062,91.93000030517578,92.38999938964844,0],["1990-01-11",92.63999938964844,92.7300033569336,92.31999969482422,92.4000015258789,0],["1990-01-12",92.36000061035156,92.45999908447266,91.94000244140625,92.43000030517578,0],["1990-01-15",92.37000274658203,92.9000015258789,92.3499984741211,92.83999633789062,0],["1990-01-16",93.41000366210938,93.5199966430664,92.75,92.94000244140625,0],["1990-01-17",92.94999694824219,92.9800033569336,92.43000030517578,92.72000122070312,0],["1990-01-18",93.3499984741211,93.83999633789062,93.0999984741211,93.73999786376953,0],["1990-01-19",93.83000183105469,93.95999908447266,93.44999694824219,93.69000244140625,0],["1990-01-22",94.0,94.54000091552734,93.97000122070312,94.31999969482422,0],["1990-01-23",93.62999725341797,93.66999816894531,93.04000091552734,93.19000244140625,0],["1990-01-24",92.55999755859375,93.08000183105469,92.36000061035156,93.02999877929688,0],["1990-01-25",92.76000213623047,92.94000244140625,92.52999877929688,92.6500015258789,0],["1990-01-26",92.6500015258789,92.98999786376953,92.47000122070312,92.5199966430664,0],["1990-01-29",92.0,92.27999877929688,91.88999938964844,92.0999984741211,0],["1990-01-30",92.19000244140625,93.30999755859375,91.9800033569336,92.91000366210938,0],["1990-01-31",92.37999725341797,92.5999984741211,92.25,92.41000366210938,0],["1990-02-01",92.31999969482422,92.48999786376953,92.12999725341797,92.16000366210938,0],["1990-02-02",92.44999694824219,92.75,92.30999755859375,92.44000244140625,0],["1990-02-05",92.08999633789062,92.08999633789062,91.44999694824219,91.54000091552734,0],["1990-02-06",91.2699966430664,91.63999938964844,91.26000213623047,91.55000305175781,0],["1990-02-07",91.30000305175781,91.83000183105469,91.27999877929688,91.75,0],["1990-02-08",91.91999816894531,92.22000122070312,91.88999938964844,91.9800033569336,0],["1990-02-09",92.05999755859375,92.30999755859375,91.95999908447266,91.9800033569336,0],["1990-02-12",92.11000061035156,92.23999786376953,91.87999725341797,92.11000061035156,0],["1990-02-13",92.58000183105469,92.69999694824219,92.16999816894531,92.30000305175781,0],["1990-02-14",92.08999633789062,92.20999908447266,91.94999694824219,92.12999725341797,0],["1990-02-15",92.23999786376953,92.86000061035156,92.2300033569336,92.79000091552734,0],["1990-02-16",92.80999755859375,93.11000061035156,92.05000305175781,92.18000030517578,0],["1990-02-19",92.80999755859375,93.11000061035156,92.05000305175781,92.18000030517578,0],["1990-02-20",92.01000213623047,92.23999786376953,91.80000305175781,91.81999969482422,0],["1990-02-21",91.72000122070312,91.91999816894531,91.55999755859375,91.80000305175781,0],["1990-02-22",91.87000274658203,92.0199966430664,91.62000274658203,91.9800033569336,0],["1990-02-23",92.16999816894531,92.25,91.9800033569336,92.16000366210938,0],["1990-02-26",92.6500015258789,92.97000122070312,92.58000183105469,92.97000122070312,0],["1990-02-27",92.86000061035156,92.86000061035156,92.58000183105469,92.70999908447266,0],["1990-02-28",92.83999633789062,93.44999694824219,92.79000091552734,93.29000091552734,0],["1990-03-01",93.66999816894531,94.12000274658203,93.54000091552734,94.0,0],["1990-03-02",93.86000061035156,94.33000183105469,93.63999938964844,94.01000213623047,0],["1990-03-05",93.37000274658203,93.79000091552734,93.2300033569336,93.2699966430664,0],["1990-03-06",93.27999877929688,93.66000366210938,93.26000213623047,93.55999755859375,0],["1990-03-07",93.76000213623047,93.95999908447266,93.58000183105469,93.63999938964844,0],["1990-03-08",93.58000183105469,93.66000366210938,93.43000030517578,93.52999877929688,0],["1990-03-09",93.7699966430664,93.95999908447266,93.66000366210938,93.87000274658203,0],["1990-03-12",94.16999816894531,94.48999786376953,94.0199966430664,94.38999938964844,0],["1990-03-13",94.58999633789062,94.72000122070312,94.16000366210938,94.30000305175781,0],["1990-03-14",94.3499984741211,94.47000122070312,94.13999938964844,94.25,0],["1990-03-15",94.37000274658203,94.41000366210938,93.70999908447266,93.77999877929688,0],["1990-03-16",93.83000183105469,93.83000183105469,93.4800033569336,93.80000305175781,0],["1990-03-19",93.44999694824219,93.58999633789062,93.27999877929688,93.48999786376953,0],["1990-03-20",93.4800033569336,94.37999725341797,93.43000030517578,94.29000091552734,0],["1990-03-21",94.3499984741211,94.56999969482422,94.25,94.41000366210938,0],["1990-03-22",94.62999725341797,94.6500015258789,94.06999969482422,94.16999816894531,0],["1990-03-23",94.2699966430664,94.44000244140625,93.97000122070312,94.37000274658203,0],["1990-03-26",94.47000122070312,94.62000274658203,94.12999725341797,94.27999877929688,0],["1990-03-27",94.5199966430664,94.63999938964844,94.33000183105469,94.41000366210938,0],["1990-03-28",94.55999755859375,94.5999984741211,94.30999755859375,94.47000122070312,0],["1990-03-29",94.0,94.04000091552734,93.56999969482422,93.7300033569336,0],["1990-03-30",93.86000061035156,93.94999694824219,93.38999938964844,93.69000244140625,0],["1990-04-02",94.27999877929688,94.31999969482422,94.01000213623047,94.05999755859375,0],["1990-04-03",94.08999633789062,94.12000274658203,93.93000030517578,94.01000213623047,0],["1990-04-04",93.9000015258789,94.01000213623047,93.80000305175781,93.9800033569336,0],["1990-04-05",93.87999725341797,93.93000030517578,93.81999969482422,93.86000061035156,0],["1990-04-06",93.72000122070312,93.83000183105469,93.58999633789062,93.72000122070312,0],["1990-04-09",93.48999786376953,93.7300033569336,93.3499984741211,93.68000030517578,0],["1990-04-10",93.6500015258789,93.69999694824219,93.0,93.0,0],["1990-04-11",93.05999755859375,93.0999984741211,92.83000183105469,92.93000030517578,0],["1990-04-12",93.08000183105469,93.08999633789062,92.87000274658203,92.87000274658203,0],["1990-04-13",93.08000183105469,93.08999633789062,92.87000274658203,92.87000274658203,0],["1990-04-16",93.16999816894531,93.48999786376953,93.16999816894531,93.33999633789062,0],["1990-04-17",93.52999877929688,93.58999633789062,93.27999877929688,93.27999877929688,0],["1990-04-18",93.38999938964844,93.41000366210938,92.86000061035156,92.86000061035156,0],["1990-04-19",92.79000091552734,93.16999816894531,92.70999908447266,92.98999786376953,0],["1990-04-20",93.16999816894531,93.55999755859375,93.05999755859375,93.29000091552734,0],["1990-04-23",93.69999694824219,93.83000183105469,93.63999938964844,93.7699966430664,0],["1990-04-24",93.80000305175781,93.87000274658203,93.61000061035156,93.77999877929688,0],["1990-04-25",93.73999786376953,93.73999786376953,92.98999786376953,93.08999633789062,0],["1990-04-26",92.9800033569336,93.25,92.94999694824219,93.19999694824219,0],["1990-04-27",93.20999908447266,93.44000244140625,92.91999816894531,93.0199966430664,0],["1990-04-30",93.20999908447266,93.30999755859375,93.0199966430664,93.06999969482422,0],["1990-05-01",93.2300033569336,93.30000305175781,93.02999877929688,93.08999633789062,0],["1990-05-02",93.2699966430664,93.27999877929688,93.08999633789062,93.23999786376953,0],["1990-05-03",93.11000061035156,93.19999694824219,93.0199966430664,93.12999725341797,0],["1990-05-04",93.05999755859375,93.12000274658203,92.3499984741211,92.37000274658203,0],["1990-05-07",92.18000030517578,92.20999908447266,91.88999938964844,92.01000213623047,0],["1990-05-08",91.98999786376953,92.18000030517578,91.93000030517578,91.98999786376953,0],["1990-05-09",91.41000366210938,91.5199966430664,91.04000091552734,91.1500015258789,0],["1990-05-10",91.37999725341797,91.52999877929688,91.0199966430664,91.20999908447266,0],["1990-05-11",91.08000183105469,91.19999694824219,90.66000366210938,91.12000274658203,0],["1990-05-14",91.16999816894531,91.29000091552734,91.06999969482422,91.0999984741211,0],["1990-05-15",91.05999755859375,91.3499984741211,90.94999694824219,91.08999633789062,0],["1990-05-16",91.23999786376953,91.30000305175781,91.0,91.16000366210938,0],["1990-05-17",90.91999816894531,91.37999725341797,90.75,91.33999633789062,0],["1990-05-18",91.3499984741211,91.44999694824219,91.2300033569336,91.30999755859375,0],["1990-05-21",91.66999816894531,91.94000244140625,91.6500015258789,91.91000366210938,0],["1990-05-22",92.12999725341797,92.13999938964844,91.83999633789062,92.0,0],["1990-05-23",91.73999786376953,92.25,91.72000122070312,92.13999938964844,0],["1990-05-24",92.0999984741211,92.45999908447266,91.95999908447266,92.37000274658203,0],["1990-05-25",92.25,92.30000305175781,92.12999725341797,92.26000213623047,0],["1990-05-28",92.25,92.30000305175781,92.12999725341797,92.26000213623047,0],["1990-05-29",92.01000213623047,92.08999633789062,91.80999755859375,92.02999877929688,0],["1990-05-30",91.87999725341797,92.36000061035156,91.86000061035156,92.31999969482422,0],["1990-05-31",92.7699966430664,93.11000061035156,92.7300033569336,92.9800033569336,0],["1990-06-01",92.86000061035156,93.01000213623047,92.2699966430664,92.95999908447266,0],["1990-06-04",93.20999908447266,93.36000061035156,92.68000030517578,92.91000366210938,0],["1990-06-05",93.08999633789062,93.11000061035156,92.52999877929688,92.61000061035156,0],["1990-06-06",92.61000061035156,92.70999908447266,92.5,92.63999938964844,0],["1990-06-07",92.80999755859375,92.83999633789062,92.66999816894531,92.73999786376953,0],["1990-06-08",92.95999908447266,93.1500015258789,92.94000244140625,93.08000183105469,0],["1990-06-11",92.83000183105469,92.9800033569336,92.80000305175781,92.91999816894531,0],["1990-06-12",92.7699966430664,92.9800033569336,92.69000244140625,92.93000030517578,0],["1990-06-13",92.81999969482422,92.83000183105469,92.5,92.5199966430664,0],["1990-06-14",92.4000015258789,92.83999633789062,92.33999633789062,92.81999969482422,0],["1990-06-15",92.83999633789062,93.16999816894531,92.44000244140625,92.58000183105469,0],["1990-06-18",92.58000183105469,92.61000061035156,92.01000213623047,92.12000274658203,0],["1990-06-19",92.08999633789062,92.25,91.73999786376953,91.77999877929688,0],["1990-06-20",92.05999755859375,92.30000305175781,92.02999877929688,92.08000183105469,0],["1990-06-21",92.25,92.30999755859375,92.02999877929688,92.08999633789062,0],["1990-06-22",92.1500015258789,92.20999908447266,91.91000366210938,91.98999786376953,0],["1990-06-25",92.12000274658203,92.26000213623047,91.98999786376953,92.16999816894531,0],["1990-06-26",92.08999633789062,92.20999908447266,91.37000274658203,91.5199966430664,0],["1990-06-27",91.44000244140625,91.54000091552734,91.30000305175781,91.44000244140625,0],["1990-06-28",91.5999984741211,91.70999908447266,91.44000244140625,91.66999816894531,0],["1990-06-29",91.54000091552734,91.54000091552734,91.12999725341797,91.1500015258789,0],["1990-07-02",90.75,90.8499984741211,90.48999786376953,90.58999633789062,0],["1990-07-03",90.7300033569336,90.7699966430664,90.2699966430664,90.41000366210938,0],["1990-07-04",90.7300033569336,90.7699966430664,90.2699966430664,90.41000366210938,0],["1990-07-05",90.3499984741211,90.5999984741211,90.23999786376953,90.44999694824219,0],["1990-07-06",90.5,90.69999694824219,90.37000274658203,90.5199966430664,0],["1990-07-09",90.33000183105469,90.33000183105469,90.0199966430664,90.2699966430664,0],["1990-07-10",89.72000122070312,89.94999694824219,89.55999755859375,89.58000183105469,0],["1990-07-11",89.87000274658203,90.19999694824219,89.87000274658203,90.18000030517578,0],["1990-07-12",90.55000305175781,90.62999725341797,89.33999633789062,89.37999725341797,0],["1990-07-13",89.75,90.11000061035156,89.55000305175781,90.05000305175781,0],["1990-07-16",90.22000122070312,90.27999877929688,89.9800033569336,90.27999877929688,0],["1990-07-17",90.0,90.13999938964844,89.66000366210938,89.69999694824219,0],["1990-07-18",89.55999755859375,89.9000015258789,89.33999633789062,89.83999633789062,0],["1990-07-19",89.76000213623047,89.81999969482422,89.58000183105469,89.62000274658203,0],["1990-07-20",89.7300033569336,89.80999755859375,89.5199966430664,89.54000091552734,0],["1990-07-23",89.55000305175781,89.56999969482422,88.86000061035156,88.88999938964844,0],["1990-07-24",89.06999969482422,89.12000274658203,88.62999725341797,88.8499984741211,0],["1990-07-25",89.13999938964844,89.20999908447266,88.79000091552734,89.16000366210938,0],["1990-07-26",89.1500015258789,89.31999969482422,88.94000244140625,89.13999938964844,0],["1990-07-27",89.02999877929688,89.04000091552734,88.4000015258789,88.43000030517578,0],["1990-07-30",88.30999755859375,88.31999969482422,88.04000091552734,88.12999725341797,0],["1990-07-31",87.55999755859375,87.6500015258789,87.13999938964844,87.16999816894531,0],["1990-08-01",87.4000015258789,87.63999938964844,87.31999969482422,87.41999816894531,0],["1990-08-02",89.05000305175781,89.08000183105469,87.41999816894531,87.7300033569336,0],["1990-08-03",87.62999725341797,87.97000122070312,87.30999755859375,87.55000305175781,0],["1990-08-06",87.19999694824219,87.19999694824219,86.72000122070312,87.12000274658203,0],["1990-08-07",87.05000305175781,87.55000305175781,86.98999786376953,87.5199966430664,0],["1990-08-08",87.87000274658203,88.08000183105469,87.51000213623047,87.58999633789062,0],["1990-08-09",87.66000366210938,87.76000213623047,87.55000305175781,87.69000244140625,0],["1990-08-10",87.9000015258789,87.94000244140625,87.48999786376953,87.58000183105469,0],["1990-08-13",87.05000305175781,87.05999755859375,86.86000061035156,87.01000213623047,0],["1990-08-14",86.9800033569336,87.05999755859375,86.33000183105469,86.37999725341797,0],["1990-08-15",86.0,86.36000061035156,85.83999633789062,86.26000213623047,0],["1990-08-16",86.30000305175781,86.44000244140625,85.80999755859375,85.83000183105469,0],["1990-08-17",85.9000015258789,86.06999969482422,85.54000091552734,85.56999969482422,0],["1990-08-20",85.80000305175781,86.23999786376953,85.80000305175781,86.19000244140625,0],["1990-08-21",86.36000061035156,86.41000366210938,85.77999877929688,86.16999816894531,0],["1990-08-22",85.83000183105469,85.97000122070312,85.51000213623047,85.97000122070312,0],["1990-08-23",85.11000061035156,85.33000183105469,85.01000213623047,85.0999984741211,0],["1990-08-24",85.54000091552734,85.80999755859375,85.22000122070312,85.66000366210938,0],["1990-08-27",84.95999908447266,85.51000213623047,84.9000015258789,85.26000213623047,0],["1990-08-28",85.01000213623047,85.43000030517578,85.01000213623047,85.4000015258789,0],["1990-08-29",85.23999786376953,85.61000061035156,85.16999816894531,85.56999969482422,0],["1990-08-30",86.08999633789062,86.22000122070312,85.86000061035156,85.91999816894531,0],["1990-08-31",86.2300033569336,86.63999938964844,86.06999969482422,86.55999755859375,0],["1990-09-03",86.2300033569336,86.63999938964844,86.06999969482422,86.55999755859375,0],["1990-09-04",86.61000061035156,87.0199966430664,86.52999877929688,86.77999877929688,0],["1990-09-05",85.9800033569336,86.16000366210938,85.66999816894531,85.7300033569336,0],["1990-09-06",85.48999786376953,85.80000305175781,85.41999816894531,85.47000122070312,0],["1990-09-07",85.7699966430664,86.12000274658203,85.72000122070312,86.05000305175781,0],["1990-09-10",86.3499984741211,86.83000183105469,86.3499984741211,86.75,0],["1990-09-11",87.31999969482422,87.38999938964844,86.87000274658203,86.9000015258789,0],["1990-09-12",86.51000213623047,86.95999908447266,86.4800033569336,86.94000244140625,0],["1990-09-13",86.98999786376953,87.06999969482422,85.75,85.79000091552734,0],["1990-09-14",85.77999877929688,85.9800033569336,85.31999969482422,85.72000122070312,0],["1990-09-17",85.26000213623047,85.3499984741211,84.87000274658203,84.87999725341797,0],["1990-09-18",85.18000030517578,85.26000213623047,84.73999786376953,85.23999786376953,0],["1990-09-19",85.2699966430664,86.05999755859375,85.18000030517578,85.9800033569336,0],["1990-09-20",86.02999877929688,86.44999694824219,85.94000244140625,86.19999694824219,0],["1990-09-21",86.2699966430664,86.33000183105469,86.05999755859375,86.30999755859375,0],["1990-09-24",85.54000091552734,85.76000213623047,85.30000305175781,85.4800033569336,0],["1990-09-25",85.3499984741211,86.01000213623047,85.27999877929688,85.93000030517578,0],["1990-09-26",86.05000305175781,86.13999938964844,85.72000122070312,85.7699966430664,0],["1990-09-27",85.95999908447266,86.19999694824219,85.62999725341797,85.72000122070312,0],["1990-09-28",85.94999694824219,86.0199966430664,85.77999877929688,86.0,0],["1990-10-01",85.16000366210938,85.51000213623047,85.05999755859375,85.43000030517578,0],["1990-10-02",85.5,85.5199966430664,85.08999633789062,85.0999984741211,0],["1990-10-03",85.12999725341797,85.1500015258789,84.62999725341797,84.70999908447266,0],["1990-10-04",84.2300033569336,84.37000274658203,84.12000274658203,84.12999725341797,0],["1990-10-05",84.13999938964844,84.68000030517578,83.9000015258789,84.27999877929688,0],["1990-10-08",83.5999984741211,83.75,83.54000091552734,83.5999984741211,0],["1990-10-09",83.4000015258789,83.4800033569336,83.16999816894531,83.20999908447266,0],["1990-10-10",83.36000061035156,83.45999908447266,83.22000122070312,83.29000091552734,0],["1990-10-11",83.56999969482422,83.7300033569336,82.75,82.79000091552734,0],["1990-10-12",82.97000122070312,83.18000030517578,82.80999755859375,83.16000366210938,0],["1990-10-15",83.19999694824219,83.30000305175781,83.0199966430664,83.25,0],["1990-10-16",83.44999694824219,83.4800033569336,82.5,82.58999633789062,0],["1990-10-17",82.19999694824219,82.72000122070312,82.16999816894531,82.55999755859375,0],["1990-10-18",82.51000213623047,82.77999877929688,81.91999816894531,81.95999908447266,0],["1990-10-19",82.4800033569336,82.80000305175781,82.19000244140625,82.30000305175781,0],["1990-10-22",82.5,83.12999725341797,82.4800033569336,82.95999908447266,0],["1990-10-23",83.05999755859375,83.20999908447266,82.81999969482422,83.06999969482422,0],["1990-10-24",83.13999938964844,83.19999694824219,82.4000015258789,82.4800033569336,0],["1990-10-25",82.5199966430664,83.08000183105469,82.44000244140625,83.04000091552734,0],["1990-10-26",82.88999938964844,83.05999755859375,82.76000213623047,82.87999725341797,0],["1990-10-29",82.7699966430664,83.29000091552734,82.72000122070312,83.23999786376953,0],["1990-10-30",83.27999877929688,83.69000244140625,82.83000183105469,82.91999816894531,0],["1990-10-31",83.29000091552734,83.3499984741211,83.05999755859375,83.27999877929688,0],["1990-11-01",83.51000213623047,83.62000274658203,82.72000122070312,82.81999969482422,0],["1990-11-02",82.44000244140625,82.80999755859375,82.20999908447266,82.26000213623047,0],["1990-11-05",82.05000305175781,82.25,81.61000061035156,81.70999908447266,0],["1990-11-06",81.97000122070312,82.12000274658203,81.61000061035156,82.11000061035156,0],["1990-11-07",81.80000305175781,82.06999969482422,81.4800033569336,82.04000091552734,0],["1990-11-08",82.48999786376953,82.5199966430664,82.0,82.13999938964844,0],["1990-11-09",82.31999969482422,82.33000183105469,82.0,82.12000274658203,0],["1990-11-12",81.70999908447266,81.91000366210938,81.69000244140625,81.70999908447266,0],["1990-11-13",81.8499984741211,81.91999816894531,81.6500015258789,81.8499984741211,0],["1990-11-14",81.79000091552734,81.8499984741211,81.5999984741211,81.62999725341797,0],["1990-11-15",81.73999786376953,81.91999816894531,81.66999816894531,81.83999633789062,0],["1990-11-16",81.91000366210938,81.94000244140625,81.44000244140625,81.58999633789062,0],["1990-11-19",81.3499984741211,81.69999694824219,81.2699966430664,81.55999755859375,0],["1990-11-20",81.6500015258789,81.73999786376953,81.55999755859375,81.62000274658203,0],["1990-11-21",81.56999969482422,81.73999786376953,81.5,81.51000213623047,0],["1990-11-22",81.56999969482422,81.73999786376953,81.5,81.51000213623047,0],["1990-11-23",81.7699966430664,81.94999694824219,81.75,81.87000274658203,0],["1990-11-26",82.18000030517578,82.30999755859375,82.05000305175781,82.0999984741211,0],["1990-11-27",82.0999984741211,82.0999984741211,81.58999633789062,81.70999908447266,0],["1990-11-28",81.7699966430664,82.23999786376953,81.70999908447266,82.2300033569336,0],["1990-11-29",82.23999786376953,83.30000305175781,82.16999816894531,83.26000213623047,0],["1990-11-30",83.22000122070312,83.33999633789062,82.91000366210938,82.93000030517578,0],["1990-12-03",83.5199966430664,83.88999938964844,83.43000030517578,83.80999755859375,0],["1990-12-04",83.38999938964844,83.48999786376953,83.05999755859375,83.23999786376953,0],["1990-12-05",83.04000091552734,83.47000122070312,83.0,83.20999908447266,0],["1990-12-06",82.77999877929688,82.97000122070312,82.48999786376953,82.70999908447266,0],["1990-12-07",82.48999786376953,82.51000213623047,81.86000061035156,81.93000030517578,0],["1990-12-10",81.80999755859375,82.1500015258789,81.7300033569336,82.0999984741211,0],["1990-12-11",82.05000305175781,82.43000030517578,81.86000061035156,82.33000183105469,0],["1990-12-12",82.08000183105469,82.33000183105469,82.04000091552734,82.12999725341797,0],["1990-12-13",82.05000305175781,82.41000366210938,82.04000091552734,82.30999755859375,0],["1990-12-14",82.55000305175781,82.81999969482422,82.44999694824219,82.55999755859375,0],["1990-12-17",82.79000091552734,82.91999816894531,82.7300033569336,82.77999877929688,0],["1990-12-18",82.83000183105469,82.83999633789062,82.31999969482422,82.33999633789062,0],["1990-12-19",82.55000305175781,82.70999908447266,82.52999877929688,82.5999984741211,0],["1990-12-20",83.20999908447266,83.95999908447266,83.12999725341797,83.88999938964844,0],["1990-12-21",84.18000030517578,84.87999725341797,84.08000183105469,84.69999694824219,0],["1990-12-24",85.05000305175781,85.38999938964844,84.70999908447266,84.70999908447266,0],["1990-12-25",85.05000305175781,85.38999938964844,84.70999908447266,84.70999908447266,0],["1990-12-26",84.94999694824219,85.05999755859375,84.77999877929688,85.04000091552734,0],["1990-12-27",84.9000015258789,84.94000244140625,84.72000122070312,84.7300033569336,0],["1990-12-28",83.91999816894531,83.9800033569336,83.19000244140625,83.26000213623047,0],["1990-12-31",83.37000274658203,83.43000030517578,83.01000213623047,83.06999969482422,0],["1991-01-01",83.37000274658203,83.43000030517578,83.01000213623047,83.06999969482422,0],["1991-01-02",82.93000030517578,83.08000183105469,82.66000366210938,82.79000091552734,0],["1991-01-03",82.88999938964844,82.93000030517578,82.68000030517578,82.80999755859375,0],["1991-01-04",82.66999816894531,83.5199966430664,82.5999984741211,83.36000061035156,0],["1991-01-07",84.87000274658203,85.11000061035156,84.54000091552734,84.66999816894531,0],["1991-01-08",84.76000213623047,84.95999908447266,84.52999877929688,84.94999694824219,0],["1991-01-09",84.0199966430664,84.6500015258789,83.5999984741211,84.52999877929688,0],["1991-01-10",84.29000091552734,84.55999755859375,84.19000244140625,84.19000244140625,0],["1991-01-11",84.52999877929688,84.62999725341797,84.23999786376953,84.29000091552734,0],["1991-01-14",85.16000366210938,85.22000122070312,84.63999938964844,84.83000183105469,0],["1991-01-15",84.75,85.02999877929688,84.75,84.8499984741211,0],["1991-01-16",84.94999694824219,85.16999816894531,84.9000015258789,85.11000061035156,0],["1991-01-17",83.9000015258789,84.08000183105469,83.26000213623047,83.37000274658203,0],["1991-01-18",83.69000244140625,83.7300033569336,82.76000213623047,82.7699966430664,0],["1991-01-21",82.97000122070312,83.01000213623047,82.43000030517578,82.44999694824219,0],["1991-01-22",82.36000061035156,82.91000366210938,82.27999877929688,82.79000091552734,0],["1991-01-23",82.88999938964844,82.95999908447266,82.20999908447266,82.22000122070312,0],["1991-01-24",82.25,82.5,82.08000183105469,82.41999816894531,0],["1991-01-25",82.26000213623047,82.76000213623047,82.20999908447266,82.7300033569336,0],["1991-01-28",82.45999908447266,82.55000305175781,82.3499984741211,82.38999938964844,0],["1991-01-29",82.16000366210938,82.7699966430664,82.13999938964844,82.72000122070312,0],["1991-01-30",82.62000274658203,82.93000030517578,82.30000305175781,82.4800033569336,0],["1991-01-31",82.23999786376953,82.4000015258789,81.91000366210938,82.0,0],["1991-02-01",82.18000030517578,82.18000030517578,81.55000305175781,81.63999938964844,0],["1991-02-04",81.19999694824219,81.7699966430664,81.12999725341797,81.37999725341797,0],["1991-02-05",81.31999969482422,81.41999816894531,81.01000213623047,81.02999877929688,0],["1991-02-06",80.86000061035156,81.04000091552734,80.4800033569336,80.5199966430664,0],["1991-02-07",80.75,80.9000015258789,80.47000122070312,80.88999938964844,0],["1991-02-08",80.94999694824219,81.08999633789062,80.80999755859375,80.83999633789062,0],["1991-02-11",80.79000091552734,80.81999969482422,80.33999633789062,80.48999786376953,0],["1991-02-12",80.87000274658203,80.91000366210938,80.6500015258789,80.88999938964844,0],["1991-02-13",80.91000366210938,81.3499984741211,80.79000091552734,81.2300033569336,0],["1991-02-14",81.27999877929688,81.54000091552734,81.16000366210938,81.37999725341797,0],["1991-02-15",81.80000305175781,82.04000091552734,81.63999938964844,81.91999816894531,0],["1991-02-18",81.80000305175781,82.04000091552734,81.63999938964844,81.91999816894531,0],["1991-02-19",82.47000122070312,82.72000122070312,82.25,82.61000061035156,0],["1991-02-20",82.52999877929688,82.87000274658203,82.45999908447266,82.66999816894531,0],["1991-02-21",82.44999694824219,82.66000366210938,82.23999786376953,82.4800033569336,0],["1991-02-22",82.5,83.19000244140625,82.41999816894531,83.12999725341797,0],["1991-02-25",83.5199966430664,83.98999786376953,83.43000030517578,83.86000061035156,0],["1991-02-26",84.06999969482422,84.2300033569336,83.7699966430664,83.93000030517578,0],["1991-02-27",83.93000030517578,84.05000305175781,83.62999725341797,83.87000274658203,0],["1991-02-28",83.80000305175781,84.2300033569336,83.7300033569336,84.08000183105469,0],["1991-03-01",84.70999908447266,84.83999633789062,84.41999816894531,84.83999633789062,0],["1991-03-04",84.8499984741211,84.94999694824219,84.63999938964844,84.70999908447266,0],["1991-03-05",84.41999816894531,85.12999725341797,84.2300033569336,85.05000305175781,0],["1991-03-06",85.2300033569336,85.55000305175781,84.93000030517578,84.94000244140625,0],["1991-03-07",85.16000366210938,85.41000366210938,85.05999755859375,85.23999786376953,0],["1991-03-08",85.75,86.33999633789062,85.62000274658203,86.30999755859375,0],["1991-03-11",86.48999786376953,87.08999633789062,86.44999694824219,86.9000015258789,0],["1991-03-12",86.1500015258789,86.51000213623047,86.0999984741211,86.20999908447266,0],["1991-03-13",86.47000122070312,86.72000122070312,86.25,86.3499984741211,0],["1991-03-14",86.37999725341797,86.86000061035156,86.30000305175781,86.72000122070312,0],["1991-03-15",86.94000244140625,88.02999877929688,86.87000274658203,87.9000015258789,0],["1991-03-18",88.31999969482422,89.19999694824219,88.2699966430664,88.91000366210938,0],["1991-03-19",88.98999786376953,90.62000274658203,88.66000366210938,89.63999938964844,0],["1991-03-20",90.23999786376953,90.4000015258789,89.31999969482422,89.41000366210938,0],["1991-03-21",88.88999938964844,89.25,88.7300033569336,88.87000274658203,0],["1991-03-22",89.41999816894531,89.63999938964844,89.08000183105469,89.47000122070312,0],["1991-03-25",90.55999755859375,91.12999725341797,90.23999786376953,91.08000183105469,0],["1991-03-26",91.19999694824219,91.55999755859375,91.0,91.04000091552734,0],["1991-03-27",91.97000122070312,92.26000213623047,91.44000244140625,91.87000274658203,0],["1991-03-28",92.3499984741211,92.45999908447266,91.9000015258789,92.0199966430664,0],["1991-03-29",92.3499984741211,92.45999908447266,91.9000015258789,92.0199966430664,0],["1991-04-01",91.31999969482422,91.5,90.52999877929688,90.80999755859375,0],["1991-04-02",91.30000305175781,91.44000244140625,90.08999633789062,90.3499984741211,0],["1991-04-03",90.30999755859375,90.5199966430664,89.95999908447266,90.45999908447266,0],["1991-04-04",90.52999877929688,90.54000091552734,89.55999755859375,89.91999816894531,0],["1991-04-05",89.91000366210938,90.68000030517578,89.29000091552734,90.62999725341797,0],["1991-04-08",90.69999694824219,90.9800033569336,90.61000061035156,90.94999694824219,0],["1991-04-09",90.30999755859375,90.41000366210938,89.5999984741211,89.62000274658203,0],["1991-04-10",89.80999755859375,90.7699966430664,89.7699966430664,90.5199966430664,0],["1991-04-11",90.37000274658203,90.62000274658203,89.62000274658203,89.94000244140625,0],["1991-04-12",89.9000015258789,90.66999816894531,89.69000244140625,90.36000061035156,0],["1991-04-15",90.0199966430664,90.12000274658203,89.47000122070312,89.63999938964844,0],["1991-04-16",89.44999694824219,89.8499984741211,89.33999633789062,89.56999969482422,0],["1991-04-17",89.66000366210938,90.06999969482422,89.5999984741211,89.83999633789062,0],["1991-04-18",90.58000183105469,91.44999694824219,90.19000244140625,91.30000305175781,0],["1991-04-19",92.16999816894531,92.77999877929688,91.80000305175781,92.70999908447266,0],["1991-04-22",93.81999969482422,94.12000274658203,93.44000244140625,93.80999755859375,0],["1991-04-23",93.55999755859375,93.73999786376953,92.81999969482422,92.93000030517578,0],["1991-04-24",92.66000366210938,93.55999755859375,92.5999984741211,93.1500015258789,0],["1991-04-25",93.63999938964844,93.79000091552734,93.1500015258789,93.26000213623047,0],["1991-04-26",93.37999725341797,93.62999725341797,93.19000244140625,93.45999908447266,0],["1991-04-29",94.20999908447266,94.45999908447266,93.20999908447266,93.30999755859375,0],["1991-04-30",92.5999984741211,92.72000122070312,91.45999908447266,91.54000091552734,0],["1991-05-01",91.16999816894531,92.11000061035156,91.06999969482422,91.91000366210938,0],["1991-05-02",92.52999877929688,92.63999938964844,92.16000366210938,92.2699966430664,0],["1991-05-03",91.93000030517578,93.58000183105469,91.87999725341797,93.44000244140625,0],["1991-05-06",93.18000030517578,93.4000015258789,92.47000122070312,92.69000244140625,0],["1991-05-07",92.44000244140625,92.66999816894531,92.0199966430664,92.06999969482422,0],["1991-05-08",92.63999938964844,92.73999786376953,92.44000244140625,92.5999984741211,0],["1991-05-09",93.02999877929688,93.30000305175781,92.4800033569336,92.51000213623047,0],["1991-05-10",92.75,92.9000015258789,92.26000213623047,92.37999725341797,0],["1991-05-13",92.41999816894531,92.48999786376953,91.77999877929688,92.01000213623047,0],["1991-05-14",92.06999969482422,92.37000274658203,91.13999938964844,91.29000091552734,0],["1991-05-15",91.2699966430664,91.27999877929688,90.73999786376953,90.79000091552734,0],["1991-05-16",91.0199966430664,91.30000305175781,90.88999938964844,91.1500015258789,0],["1991-05-17",91.55999755859375,93.01000213623047,91.30000305175781,92.94999694824219,0],["1991-05-20",92.9800033569336,93.18000030517578,92.47000122070312,92.72000122070312,0],["1991-05-21",91.95999908447266,92.16000366210938,91.68000030517578,91.81999969482422,0],["1991-05-22",92.01000213623047,92.38999938964844,91.93000030517578,92.26000213623047,0],["1991-05-23",92.58999633789062,92.70999908447266,91.83000183105469,91.9000015258789,0],["1991-05-24",91.68000030517578,91.9800033569336,91.66000366210938,91.73999786376953,0],["1991-05-27",91.68000030517578,91.9800033569336,91.66000366210938,91.73999786376953,0],["1991-05-28",91.88999938964844,91.94999694824219,91.11000061035156,91.16000366210938,0],["1991-05-29",91.20999908447266,92.1500015258789,91.05000305175781,92.0199966430664,0],["1991-05-30",91.94000244140625,92.37000274658203,91.68000030517578,92.18000030517578,0],["1991-05-31",92.47000122070312,93.19999694824219,92.38999938964844,93.12999725341797,0],["1991-06-03",93.7300033569336,93.81999969482422,93.27999877929688,93.44000244140625,0],["1991-06-04",93.58000183105469,93.66000366210938,93.0199966430664,93.29000091552734,0],["1991-06-05",93.58000183105469,93.83999633789062,93.30000305175781,93.4800033569336,0],["1991-06-06",93.56999969482422,93.86000061035156,93.5199966430664,93.69999694824219,0],["1991-06-07",94.01000213623047,94.70999908447266,93.94000244140625,94.55999755859375,0],["1991-06-10",94.69999694824219,94.79000091552734,94.5,94.55999755859375,0],["1991-06-11",94.7300033569336,94.9000015258789,94.56999969482422,94.86000061035156,0],["1991-06-12",95.16000366210938,95.7300033569336,95.0999984741211,95.55999755859375,0],["1991-06-13",96.0999984741211,96.3499984741211,95.55000305175781,95.91000366210938,0],["1991-06-14",96.05999755859375,96.12000274658203,95.36000061035156,95.79000091552734,0],["1991-06-17",96.0199966430664,96.16000366210938,95.75,95.77999877929688,0],["1991-06-18",96.63999938964844,96.75,96.31999969482422,96.7300033569336,0],["1991-06-19",96.47000122070312,96.48999786376953,95.44000244140625,95.55000305175781,0],["1991-06-20",95.54000091552734,95.7300033569336,95.20999908447266,95.38999938964844,0],["1991-06-21",95.66000366210938,96.02999877929688,95.66000366210938,95.80999755859375,0],["1991-06-24",95.72000122070312,95.83000183105469,94.97000122070312,95.05000305175781,0],["1991-06-25",95.61000061035156,95.88999938964844,95.41999816894531,95.55000305175781,0],["1991-06-26",95.58000183105469,95.63999938964844,95.05000305175781,95.30000305175781,0],["1991-06-27",95.75,95.86000061035156,95.31999969482422,95.51000213623047,0],["1991-06-28",96.19999694824219,96.29000091552734,95.87000274658203,96.05999755859375,0],["1991-07-01",96.06999969482422,96.83999633789062,95.94000244140625,96.80999755859375,0],["1991-07-02",96.8499984741211,97.31999969482422,96.7300033569336,97.1500015258789,0],["1991-07-03",97.06999969482422,97.12999725341797,96.58999633789062,97.06999969482422,0],["1991-07-04",97.06999969482422,97.12999725341797,96.58999633789062,97.06999969482422,0],["1991-07-05",97.11000061035156,97.19999694824219,96.6500015258789,96.70999908447266,0],["1991-07-08",96.22000122070312,96.37999725341797,95.94999694824219,96.02999877929688,0],["1991-07-09",96.33000183105469,96.5199966430664,96.26000213623047,96.4800033569336,0],["1991-07-10",96.68000030517578,96.7300033569336,96.16000366210938,96.3499984741211,0],["1991-07-11",96.2300033569336,97.2699966430664,96.1500015258789,97.18000030517578,0],["1991-07-12",96.55000305175781,96.58000183105469,94.91999816894531,95.05999755859375,0],["1991-07-15",95.41999816894531,95.48999786376953,94.98999786376953,95.20999908447266,0],["1991-07-16",95.25,95.66000366210938,95.2300033569336,95.58000183105469,0],["1991-07-17",95.54000091552734,95.56999969482422,95.04000091552734,95.23999786376953,0],["1991-07-18",94.43000030517578,94.75,94.19999694824219,94.66000366210938,0],["1991-07-19",93.87999725341797,94.0999984741211,93.44999694824219,93.4800033569336,0],["1991-07-22",93.88999938964844,94.25,93.75,94.16999816894531,0],["1991-07-23",94.30999755859375,94.33999633789062,93.7699966430664,94.0,0],["1991-07-24",93.04000091552734,93.69999694824219,92.88999938964844,93.2300033569336,0],["1991-07-25",93.5999984741211,94.41000366210938,93.44999694824219,94.19000244140625,0],["1991-07-26",93.66999816894531,93.7300033569336,93.02999877929688,93.5199966430664,0],["1991-07-29",93.66999816894531,93.98999786376953,93.5999984741211,93.75,0],["1991-07-30",93.62000274658203,94.02999877929688,93.38999938964844,94.0,0],["1991-07-31",93.6500015258789,93.77999877929688,93.3499984741211,93.48999786376953,0],["1991-08-01",93.62000274658203,94.19000244140625,93.58999633789062,93.9800033569336,0],["1991-08-02",94.41999816894531,94.4800033569336,93.0199966430664,93.36000061035156,0],["1991-08-05",93.1500015258789,93.23999786376953,92.31999969482422,92.33999633789062,0],["1991-08-06",92.08000183105469,92.31999969482422,91.8499984741211,91.87999725341797,0],["1991-08-07",92.22000122070312,92.4800033569336,91.93000030517578,92.01000213623047,0],["1991-08-08",92.19000244140625,92.6500015258789,91.97000122070312,92.30000305175781,0],["1991-08-09",92.41000366210938,92.94999694824219,92.08999633789062,92.86000061035156,0],["1991-08-12",92.79000091552734,93.12000274658203,92.58999633789062,92.69999694824219,0],["1991-08-13",92.73999786376953,93.02999877929688,92.70999908447266,92.97000122070312,0],["1991-08-14",93.2699966430664,93.37000274658203,93.02999877929688,93.19999694824219,0],["1991-08-15",93.04000091552734,93.80999755859375,92.58999633789062,93.73999786376953,0],["1991-08-16",93.81999969482422,94.41000366210938,93.61000061035156,94.37999725341797,0],["1991-08-19",96.44000244140625,96.55999755859375,96.05999755859375,96.45999908447266,0],["1991-08-20",95.68000030517578,96.0199966430664,95.19999694824219,95.45999908447266,0],["1991-08-21",94.43000030517578,94.58000183105469,93.05000305175781,93.2300033569336,0],["1991-08-22",93.30000305175781,93.41999816894531,92.6500015258789,92.9000015258789,0],["1991-08-23",92.91999816894531,93.83000183105469,92.83999633789062,93.58999633789062,0],["1991-08-26",93.72000122070312,93.79000091552734,93.45999908447266,93.5,0],["1991-08-27",93.66999816894531,93.69999694824219,93.44000244140625,93.5999984741211,0],["1991-08-28",93.83000183105469,93.91999816894531,92.97000122070312,93.13999938964844,0],["1991-08-29",92.98999786376953,93.54000091552734,92.75,93.37000274658203,0],["1991-08-30",93.30000305175781,93.7699966430664,93.06999969482422,93.48999786376953,0],["1991-09-02",93.30000305175781,93.7699966430664,93.06999969482422,93.48999786376953,0],["1991-09-03",93.18000030517578,93.30999755859375,92.91000366210938,92.97000122070312,0],["1991-09-04",92.88999938964844,93.05000305175781,92.76000213623047,92.91999816894531,0],["1991-09-05",93.0,93.12999725341797,92.95999908447266,93.0,0],["1991-09-06",92.97000122070312,93.16999816894531,92.0999984741211,92.11000061035156,0],["1991-09-09",91.62000274658203,91.73999786376953,91.0,91.11000061035156,0],["1991-09-10",91.13999938964844,91.3499984741211,90.97000122070312,91.16999816894531,0],["1991-09-11",91.29000091552734,91.5199966430664,90.91999816894531,90.94999694824219,0],["1991-09-12",90.98999786376953,91.04000091552734,90.44999694824219,90.7699966430664,0],["1991-09-13",90.95999908447266,91.27999877929688,90.5,90.77999877929688,0],["1991-09-16",90.81999969482422,90.86000061035156,90.19000244140625,90.33999633789062,0],["1991-09-17",90.13999938964844,90.41000366210938,89.98999786376953,90.19000244140625,0],["1991-09-18",90.83999633789062,91.20999908447266,90.62000274658203,90.83000183105469,0],["1991-09-19",90.80999755859375,91.12999725341797,90.69999694824219,90.94999694824219,0],["1991-09-20",91.30000305175781,91.33999633789062,90.69000244140625,90.77999877929688,0],["1991-09-23",90.20999908447266,90.30000305175781,89.95999908447266,90.06999969482422,0],["1991-09-24",90.23999786376953,90.86000061035156,89.76000213623047,90.8499984741211,0],["1991-09-25",90.44000244140625,90.69999694824219,90.37000274658203,90.55000305175781,0],["1991-09-26",90.56999969482422,90.91000366210938,90.31999969482422,90.83000183105469,0],["1991-09-27",90.7699966430664,90.87999725341797,90.04000091552734,90.12000274658203,0],["1991-09-30",89.7699966430664,89.93000030517578,89.6500015258789,89.9000015258789,0],["1991-10-01",90.01000213623047,90.08999633789062,89.8499984741211,90.0199966430664,0],["1991-10-02",89.62999725341797,89.94999694824219,89.52999877929688,89.8499984741211,0],["1991-10-03",89.51000213623047,89.72000122070312,89.43000030517578,89.5199966430664,0],["1991-10-04",89.5,90.38999938964844,89.38999938964844,90.05999755859375,0],["1991-10-07",90.05999755859375,90.20999908447266,90.0,90.12000274658203,0],["1991-10-08",90.51000213623047,91.23999786376953,90.33999633789062,90.94999694824219,0],["1991-10-09",91.19999694824219,91.29000091552734,90.41999816894531,90.5999984741211,0],["1991-10-10",90.29000091552734,91.05000305175781,90.22000122070312,90.80999755859375,0],["1991-10-11",90.73999786376953,91.1500015258789,90.44000244140625,90.5,0],["1991-10-14",90.62999725341797,90.91999816894531,90.62000274658203,90.88999938964844,0],["1991-10-15",91.30999755859375,91.58999633789062,91.22000122070312,91.5199966430664,0],["1991-10-16",91.16000366210938,91.33000183105469,90.95999908447266,91.26000213623047,0],["1991-10-17",91.0199966430664,91.2699966430664,90.66999816894531,90.75,0],["1991-10-18",90.79000091552734,90.80999755859375,90.3499984741211,90.43000030517578,0],["1991-10-21",90.43000030517578,90.83000183105469,90.37999725341797,90.73999786376953,0],["1991-10-22",90.98999786376953,91.12999725341797,90.80000305175781,91.02999877929688,0],["1991-10-23",91.37999725341797,91.68000030517578,91.29000091552734,91.62000274658203,0],["1991-10-24",91.19999694824219,91.23999786376953,90.87000274658203,91.08000183105469,0],["1991-10-25",91.12000274658203,91.2300033569336,90.97000122070312,91.12999725341797,0],["1991-10-28",91.55000305175781,92.02999877929688,91.41000366210938,91.88999938964844,0],["1991-10-29",91.58000183105469,91.77999877929688,90.26000213623047,90.4800033569336,0],["1991-10-30",90.25,90.54000091552734,89.75,89.88999938964844,0],["1991-10-31",90.06999969482422,90.13999938964844,89.66000366210938,89.93000030517578,0],["1991-11-01",89.72000122070312,89.76000213623047,88.68000030517578,88.69999694824219,0],["1991-11-04",88.41999816894531,88.47000122070312,87.95999908447266,88.44000244140625,0],["1991-11-05",88.62999725341797,88.80000305175781,88.33999633789062,88.54000091552734,0],["1991-11-06",88.45999908447266,88.75,88.18000030517578,88.58000183105469,0],["1991-11-07",88.38999938964844,88.70999908447266,87.98999786376953,88.70999908447266,0],["1991-11-08",89.01000213623047,89.05999755859375,88.61000061035156,88.91000366210938,0],["1991-11-11",88.98999786376953,89.0199966430664,88.62999725341797,88.63999938964844,0],["1991-11-12",88.37999725341797,88.7300033569336,88.27999877929688,88.69999694824219,0],["1991-11-13",88.55999755859375,88.86000061035156,88.33999633789062,88.54000091552734,0],["1991-11-14",88.4000015258789,88.43000030517578,88.1500015258789,88.26000213623047,0],["1991-11-15",88.37999725341797,88.69999694824219,87.8499984741211,87.86000061035156,0],["1991-11-18",87.04000091552734,87.55999755859375,86.97000122070312,87.44999694824219,0],["1991-11-19",87.27999877929688,87.41000366210938,86.75,86.87000274658203,0],["1991-11-20",87.25,87.43000030517578,87.08000183105469,87.22000122070312,0],["1991-11-21",87.30000305175781,87.36000061035156,86.88999938964844,87.11000061035156,0],["1991-11-22",86.7300033569336,86.81999969482422,86.37000274658203,86.62999725341797,0],["1991-11-25",86.31999969482422,86.70999908447266,86.29000091552734,86.6500015258789,0],["1991-11-26",86.87000274658203,88.12999725341797,86.26000213623047,87.5999984741211,0],["1991-11-27",87.61000061035156,88.05000305175781,87.56999969482422,87.83999633789062,0],["1991-11-28",87.86000061035156,87.86000061035156,87.86000061035156,87.86000061035156,0],["1991-11-29",88.47000122070312,88.52999877929688,88.12000274658203,88.19000244140625,0],["1991-12-02",87.54000091552734,87.80999755859375,87.37999725341797,87.73999786376953,0],["1991-12-03",87.70999908447266,87.87000274658203,87.51000213623047,87.51000213623047,0],["1991-12-04",87.44999694824219,87.87000274658203,87.08000183105469,87.11000061035156,0],["1991-12-05",86.97000122070312,87.13999938964844,86.56999969482422,86.62999725341797,0],["1991-12-06",86.58999633789062,86.63999938964844,85.75,85.75,0],["1991-12-09",86.05999755859375,86.08999633789062,85.77999877929688,86.01000213623047,0],["1991-12-10",86.16999816894531,86.56999969482422,85.94999694824219,86.25,0],["1991-12-11",86.76000213623047,86.83999633789062,86.16000366210938,86.26000213623047,0],["1991-12-12",86.05999755859375,86.51000213623047,86.0199966430664,86.4800033569336,0],["1991-12-13",86.61000061035156,86.66000366210938,86.20999908447266,86.62000274658203,0],["1991-12-16",86.22000122070312,86.27999877929688,85.9800033569336,86.0999984741211,0],["1991-12-17",85.87000274658203,86.1500015258789,85.69000244140625,86.0199966430664,0],["1991-12-18",85.76000213623047,86.04000091552734,85.73999786376953,85.80000305175781,0],["1991-12-19",85.51000213623047,85.76000213623047,85.38999938964844,85.4800033569336,0],["1991-12-20",85.37999725341797,85.48999786376953,84.25,84.45999908447266,0],["1991-12-23",83.76000213623047,83.8499984741211,83.20999908447266,83.72000122070312,0],["1991-12-24",83.83000183105469,84.0199966430664,83.77999877929688,83.87999725341797,0],["1991-12-25",83.83000183105469,84.0199966430664,83.77999877929688,83.87999725341797,0],["1991-12-26",83.43000030517578,83.48999786376953,83.27999877929688,83.30999755859375,0],["1991-12-27",83.55000305175781,83.79000091552734,83.45999908447266,83.62000274658203,0],["1991-12-30",83.62000274658203,83.73999786376953,83.4800033569336,83.73999786376953,0],["1991-12-31",83.5199966430664,83.69000244140625,83.44999694824219,83.5199966430664,0],["1992-01-01",83.5199966430664,83.69000244140625,83.44999694824219,83.5199966430664,0],["1992-01-02",83.3499984741211,84.05999755859375,83.12000274658203,83.83000183105469,0],["1992-01-03",84.37000274658203,84.69999694824219,84.18000030517578,84.41999816894531,0],["1992-01-06",83.66000366210938,83.7300033569336,83.08000183105469,83.16999816894531,0],["1992-01-07",83.1500015258789,83.55999755859375,82.80000305175781,82.83999633789062,0],["1992-01-08",83.13999938964844,83.5,82.87999725341797,82.91999816894531,0],["1992-01-09",83.69999694824219,85.62000274658203,83.63999938964844,85.31999969482422,0],["1992-01-10",85.33000183105469,86.58999633789062,85.29000091552734,86.51000213623047,0],["1992-01-13",86.01000213623047,86.26000213623047,85.9000015258789,86.18000030517578,0],["1992-01-14",85.73999786376953,86.87000274658203,85.55000305175781,86.66999816894531,0],["1992-01-15",87.93000030517578,88.68000030517578,87.83999633789062,88.18000030517578,0],["1992-01-16",87.72000122070312,88.2699966430664,87.63999938964844,87.83000183105469,0],["1992-01-17",88.19000244140625,88.55000305175781,86.33999633789062,86.38999938964844,0],["1992-01-20",86.16999816894531,86.58999633789062,86.1500015258789,86.2699966430664,0],["1992-01-21",86.18000030517578,86.44999694824219,85.73999786376953,86.1500015258789,0],["1992-01-22",85.95999908447266,86.44999694824219,85.8499984741211,86.26000213623047,0],["1992-01-23",86.31999969482422,87.29000091552734,86.16999816894531,86.94000244140625,0],["1992-01-24",87.31999969482422,87.33999633789062,85.7699966430664,86.37000274658203,0],["1992-01-27",87.11000061035156,87.62000274658203,86.98999786376953,87.41000366210938,0],["1992-01-28",87.2699966430664,87.36000061035156,86.70999908447266,87.05000305175781,0],["1992-01-29",86.44999694824219,87.0999984741211,86.18000030517578,86.9800033569336,0],["1992-01-30",87.05999755859375,87.95999908447266,86.7300033569336,87.58000183105469,0],["1992-01-31",87.43000030517578,87.7699966430664,86.91000366210938,87.48999786376953,0],["1992-02-03",87.13999938964844,87.25,86.79000091552734,87.08000183105469,0],["1992-02-04",86.88999938964844,86.97000122070312,86.54000091552734,86.69999694824219,0],["1992-02-05",86.33000183105469,86.62000274658203,86.16000366210938,86.25,0],["1992-02-06",86.0,86.30000305175781,85.9000015258789,86.0999984741211,0],["1992-02-07",86.22000122070312,86.25,85.2300033569336,85.29000091552734,0],["1992-02-10",85.66999816894531,86.22000122070312,85.47000122070312,86.0999984741211,0],["1992-02-11",86.68000030517578,87.08000183105469,86.45999908447266,86.93000030517578,0],["1992-02-12",87.16999816894531,87.63999938964844,87.0999984741211,87.5,0],["1992-02-13",87.31999969482422,88.37999725341797,87.30999755859375,88.27999877929688,0],["1992-02-14",88.20999908447266,88.55999755859375,87.7699966430664,88.31999969482422,0],["1992-02-17",88.11000061035156,88.12000274658203,88.0999984741211,88.0999984741211,0],["1992-02-18",89.22000122070312,89.3499984741211,88.94999694824219,89.05999755859375,0],["1992-02-19",89.18000030517578,89.33999633789062,88.95999908447266,89.05000305175781,0],["1992-02-20",89.58999633789062,89.6500015258789,89.0,89.08999633789062,0],["1992-02-21",89.43000030517578,89.72000122070312,89.19000244140625,89.6500015258789,0],["1992-02-24",89.73999786376953,89.77999877929688,89.23999786376953,89.44000244140625,0],["1992-02-25",89.38999938964844,89.8499984741211,88.6500015258789,89.75,0],["1992-02-26",89.7300033569336,89.91999816894531,89.16999816894531,89.19999694824219,0],["1992-02-27",88.72000122070312,89.29000091552734,88.69000244140625,88.72000122070312,0],["1992-02-28",88.88999938964844,89.05999755859375,88.66999816894531,88.98999786376953,0],["1992-03-02",89.0999984741211,89.33000183105469,88.69999694824219,89.19999694824219,0],["1992-03-03",89.19000244140625,90.12000274658203,89.16999816894531,89.97000122070312,0],["1992-03-04",89.94999694824219,90.7300033569336,89.94000244140625,90.51000213623047,0],["1992-03-05",90.52999877929688,91.12999725341797,90.4800033569336,90.69000244140625,0],["1992-03-06",90.6500015258789,90.83999633789062,90.01000213623047,90.4800033569336,0],["1992-03-09",90.41999816894531,90.56999969482422,90.16999816894531,90.26000213623047,0],["1992-03-10",90.19000244140625,90.86000061035156,90.12000274658203,90.72000122070312,0],["1992-03-11",90.79000091552734,91.19000244140625,90.33999633789062,90.3499984741211,0],["1992-03-12",90.37000274658203,91.2300033569336,90.3499984741211,90.83000183105469,0],["1992-03-13",90.94000244140625,91.13999938964844,90.5199966430664,90.83999633789062,0],["1992-03-16",90.94000244140625,91.04000091552734,90.5,90.51000213623047,0],["1992-03-17",90.51000213623047,90.58999633789062,89.7300033569336,89.76000213623047,0],["1992-03-18",89.86000061035156,90.20999908447266,89.72000122070312,89.98999786376953,0],["1992-03-19",90.02999877929688,91.0,89.98999786376953,90.91000366210938,0],["1992-03-20",90.91999816894531,91.52999877929688,90.83000183105469,90.94000244140625,0],["1992-03-23",91.01000213623047,91.23999786376953,90.54000091552734,90.68000030517578,0],["1992-03-24",90.5999984741211,90.91000366210938,90.41999816894531,90.54000091552734,0],["1992-03-25",90.51000213623047,90.58000183105469,89.91000366210938,90.0,0],["1992-03-26",90.0199966430664,90.55999755859375,89.94999694824219,90.5199966430664,0],["1992-03-27",90.48999786376953,90.63999938964844,89.5199966430664,89.5199966430664,0],["1992-03-30",89.62999725341797,90.16999816894531,89.54000091552734,89.80999755859375,0],["1992-03-31",89.83000183105469,89.9800033569336,89.54000091552734,89.6500015258789,0],["1992-04-01",89.62000274658203,90.4000015258789,89.58000183105469,90.22000122070312,0],["1992-04-02",90.25,90.55999755859375,89.73999786376953,89.8499984741211,0],["1992-04-03",89.87000274658203,89.95999908447266,88.91000366210938,89.08000183105469,0],["1992-04-06",89.11000061035156,89.2300033569336,88.68000030517578,89.0199966430664,0],["1992-04-07",88.97000122070312,89.30000305175781,88.80000305175781,88.8499984741211,0],["1992-04-08",88.87000274658203,89.12999725341797,88.66999816894531,88.9800033569336,0],["1992-04-09",88.9800033569336,89.38999938964844,88.43000030517578,88.4800033569336,0],["1992-04-10",88.66999816894531,89.30000305175781,88.5199966430664,89.25,0],["1992-04-13",89.29000091552734,89.94999694824219,89.2699966430664,89.9000015258789,0],["1992-04-14",89.5999984741211,89.83000183105469,89.33999633789062,89.80999755859375,0],["1992-04-15",89.80000305175781,90.20999908447266,89.63999938964844,90.12000274658203,0],["1992-04-16",90.08999633789062,90.66000366210938,89.98999786376953,90.51000213623047,0],["1992-04-17",90.08999633789062,90.66000366210938,89.98999786376953,90.51000213623047,0],["1992-04-20",90.61000061035156,90.77999877929688,90.33000183105469,90.51000213623047,0],["1992-04-21",90.48999786376953,90.58999633789062,90.25,90.51000213623047,0],["1992-04-22",90.47000122070312,90.61000061035156,90.11000061035156,90.20999908447266,0],["1992-04-23",90.20999908447266,90.48999786376953,90.02999877929688,90.27999877929688,0],["1992-04-24",90.1500015258789,90.1500015258789,89.55999755859375,89.79000091552734,0],["1992-04-27",89.93000030517578,90.12999725341797,89.62000274658203,89.77999877929688,0],["1992-04-28",89.80000305175781,90.11000061035156,89.69000244140625,89.75,0],["1992-04-29",89.75,90.0199966430664,89.69999694824219,89.93000030517578,0],["1992-04-30",89.94999694824219,90.0999984741211,89.51000213623047,89.62000274658203,0],["1992-05-01",89.52999877929688,89.55999755859375,89.08000183105469,89.12000274658203,0],["1992-05-04",89.19000244140625,89.55000305175781,89.1500015258789,89.44999694824219,0],["1992-05-05",89.44000244140625,89.58999633789062,89.0199966430664,89.04000091552734,0],["1992-05-06",89.02999877929688,89.18000030517578,88.55000305175781,88.66999816894531,0],["1992-05-07",88.69000244140625,89.12000274658203,88.62000274658203,88.91999816894531,0],["1992-05-08",88.87000274658203,89.5999984741211,88.75,89.38999938964844,0],["1992-05-11",89.41000366210938,89.52999877929688,89.1500015258789,89.1500015258789,0],["1992-05-12",89.16000366210938,89.16999816894531,88.19999694824219,88.29000091552734,0],["1992-05-13",88.30000305175781,88.37999725341797,87.56999969482422,87.5999984741211,0],["1992-05-14",87.58000183105469,87.97000122070312,87.5,87.94000244140625,0],["1992-05-15",87.91999816894531,88.25,87.44999694824219,87.62999725341797,0],["1992-05-18",87.5999984741211,87.61000061035156,86.83999633789062,86.91000366210938,0],["1992-05-19",86.95999908447266,87.05999755859375,86.58000183105469,86.75,0],["1992-05-20",86.87000274658203,87.3499984741211,86.83999633789062,87.2699966430664,0],["1992-05-21",87.22000122070312,87.9800033569336,87.22000122070312,87.95999908447266,0],["1992-05-22",87.88999938964844,88.16000366210938,87.69999694824219,87.9000015258789,0],["1992-05-25",87.88999938964844,88.16000366210938,87.69999694824219,87.9000015258789,0],["1992-05-26",87.79000091552734,87.83999633789062,87.38999938964844,87.6500015258789,0],["1992-05-27",87.7699966430664,88.87999725341797,87.73999786376953,88.83000183105469,0],["1992-05-28",88.76000213623047,88.80000305175781,88.23999786376953,88.2699966430664,0],["1992-05-29",88.23999786376953,88.23999786376953,87.11000061035156,87.22000122070312,0],["1992-06-01",87.26000213623047,87.62000274658203,86.73999786376953,87.19999694824219,0],["1992-06-02",87.22000122070312,87.79000091552734,87.12999725341797,87.33999633789062,0],["1992-06-03",87.62999725341797,87.80999755859375,87.16999816894531,87.26000213623047,0],["1992-06-04",87.30999755859375,87.51000213623047,86.95999908447266,87.08000183105469,0],["1992-06-05",86.77999877929688,86.91999816894531,86.33999633789062,86.58000183105469,0],["1992-06-08",86.56999969482422,86.80000305175781,86.48999786376953,86.56999969482422,0],["1992-06-09",86.51000213623047,86.81999969482422,86.26000213623047,86.72000122070312,0],["1992-06-10",86.69999694824219,87.05000305175781,86.62999725341797,86.77999877929688,0],["1992-06-11",86.66999816894531,86.76000213623047,85.91000366210938,86.01000213623047,0],["1992-06-12",85.98999786376953,86.16999816894531,85.68000030517578,85.97000122070312,0],["1992-06-15",85.9800033569336,86.05000305175781,85.58000183105469,85.72000122070312,0],["1992-06-16",85.72000122070312,86.08999633789062,85.41999816894531,85.44000244140625,0],["1992-06-17",85.41999816894531,86.1500015258789,85.37999725341797,85.94999694824219,0],["1992-06-18",86.01000213623047,86.45999908447266,85.4800033569336,85.61000061035156,0],["1992-06-19",85.70999908447266,85.95999908447266,85.5999984741211,85.91000366210938,0],["1992-06-22",85.94999694824219,86.12999725341797,85.54000091552734,85.58000183105469,0],["1992-06-23",85.5199966430664,85.68000030517578,85.23999786376953,85.56999969482422,0],["1992-06-24",85.66999816894531,85.66999816894531,84.80000305175781,84.9000015258789,0],["1992-06-25",84.83000183105469,85.01000213623047,84.12000274658203,84.27999877929688,0],["1992-06-26",84.22000122070312,84.58000183105469,84.02999877929688,84.12999725341797,0],["1992-06-29",84.18000030517578,84.2699966430664,83.23999786376953,83.62000274658203,0],["1992-06-30",83.5999984741211,84.0,83.4800033569336,83.72000122070312,0],["1992-07-01",83.72000122070312,83.80000305175781,83.12000274658203,83.63999938964844,0],["1992-07-02",83.68000030517578,83.73999786376953,82.5999984741211,83.0999984741211,0],["1992-07-03",83.0999984741211,83.73999786376953,82.5999984741211,83.0999984741211,0],["1992-07-06",83.41000366210938,83.97000122070312,83.06999969482422,83.12999725341797,0],["1992-07-07",83.22000122070312,83.23999786376953,82.1500015258789,82.1500015258789,0],["1992-07-08",82.13999938964844,82.72000122070312,81.68000030517578,82.31999969482422,0],["1992-07-09",82.33000183105469,83.62000274658203,81.68000030517578,83.31999969482422,0],["1992-07-10",83.26000213623047,83.52999877929688,82.54000091552734,82.62000274658203,0],["1992-07-13",82.58000183105469,82.61000061035156,81.77999877929688,81.83999633789062,0],["1992-07-14",81.77999877929688,82.47000122070312,81.7699966430664,82.18000030517578,0],["1992-07-15",82.29000091552734,82.38999938964844,81.91000366210938,82.06999969482422,0],["1992-07-16",82.22000122070312,82.5,81.61000061035156,81.75,0],["1992-07-17",81.98999786376953,82.05999755859375,80.9800033569336,81.04000091552734,0],["1992-07-20",81.0,82.7300033569336,80.58000183105469,82.54000091552734,0],["1992-07-21",82.55000305175781,83.12000274658203,82.16000366210938,82.41000366210938,0],["1992-07-22",82.26000213623047,82.79000091552734,82.12000274658203,82.44000244140625,0],["1992-07-23",82.41000366210938,82.58000183105469,82.18000030517578,82.33999633789062,0],["1992-07-24",82.25,83.2699966430664,82.19000244140625,83.18000030517578,0],["1992-07-27",83.0999984741211,83.12999725341797,82.12999725341797,82.2300033569336,0],["1992-07-28",82.16000366210938,82.80999755859375,81.7699966430664,81.83000183105469,0],["1992-07-29",81.88999938964844,82.56999969482422,81.70999908447266,82.22000122070312,0],["1992-07-30",82.2699966430664,82.80999755859375,81.9800033569336,81.9800033569336,0],["1992-07-31",82.0199966430664,82.25,81.86000061035156,81.91000366210938,0],["1992-08-03",81.94000244140625,82.16999816894531,81.77999877929688,81.9000015258789,0],["1992-08-04",81.91000366210938,82.20999908447266,81.88999938964844,82.02999877929688,0],["1992-08-05",82.05000305175781,82.45999908447266,82.0,82.30000305175781,0],["1992-08-06",82.33000183105469,82.56999969482422,82.12999725341797,82.1500015258789,0],["1992-08-07",82.16000366210938,82.3499984741211,81.5199966430664,81.6500015258789,0],["1992-08-10",81.70999908447266,81.94000244140625,81.55999755859375,81.61000061035156,0],["1992-08-11",81.61000061035156,82.2699966430664,81.4800033569336,81.75,0],["1992-08-12",81.72000122070312,82.02999877929688,81.58999633789062,81.61000061035156,0],["1992-08-13",81.63999938964844,81.91000366210938,81.29000091552734,81.30000305175781,0],["1992-08-14",81.37000274658203,81.87999725341797,81.33000183105469,81.66000366210938,0],["1992-08-17",81.70999908447266,82.12000274658203,81.44000244140625,81.58000183105469,0],["1992-08-18",81.62999725341797,81.63999938964844,81.30999755859375,81.33000183105469,0],["1992-08-19",81.36000061035156,81.55000305175781,81.16000366210938,81.19000244140625,0],["1992-08-20",81.2300033569336,81.58999633789062,80.87999725341797,80.91999816894531,0],["1992-08-21",80.97000122070312,81.38999938964844,80.05999755859375,80.16000366210938,0],["1992-08-24",80.12000274658203,80.16999816894531,78.75,78.94000244140625,0],["1992-08-25",78.94999694824219,79.23999786376953,78.66999816894531,78.87000274658203,0],["1992-08-26",79.0,79.29000091552734,78.94000244140625,79.20999908447266,0],["1992-08-27",79.2300033569336,79.6500015258789,79.22000122070312,79.30999755859375,0],["1992-08-28",79.3499984741211,79.37000274658203,78.98999786376953,79.16999816894531,0],["1992-08-31",79.11000061035156,79.27999877929688,78.7699966430664,78.87999725341797,0],["1992-09-01",78.83999633789062,78.94000244140625,78.30999755859375,78.33000183105469,0],["1992-09-02",78.31999969482422,78.62000274658203,78.19000244140625,78.41000366210938,0],["1992-09-03",78.5999984741211,79.51000213623047,78.4800033569336,79.4000015258789,0],["1992-09-04",79.45999908447266,80.38999938964844,78.68000030517578,78.81999969482422,0],["1992-09-07",79.45999908447266,80.38999938964844,78.68000030517578,78.81999969482422,0],["1992-09-08",78.91000366210938,79.08000183105469,78.31999969482422,78.48999786376953,0],["1992-09-09",78.47000122070312,79.45999908447266,78.44999694824219,79.45999908447266,0],["1992-09-10",79.47000122070312,80.06999969482422,79.0999984741211,79.73999786376953,0],["1992-09-11",80.12000274658203,81.30999755859375,79.73999786376953,81.12999725341797,0],["1992-09-14",81.91000366210938,83.44000244140625,81.11000061035156,82.9000015258789,0],["1992-09-15",82.6500015258789,83.38999938964844,82.16999816894531,83.38999938964844,0],["1992-09-16",83.7300033569336,85.20999908447266,83.04000091552734,84.33000183105469,0],["1992-09-17",84.91999816894531,85.95999908447266,83.52999877929688,83.63999938964844,0],["1992-09-18",83.73999786376953,84.98999786376953,83.70999908447266,84.83999633789062,0],["1992-09-21",84.08999633789062,84.9800033569336,83.8499984741211,84.41999816894531,0],["1992-09-22",84.2699966430664,84.69000244140625,83.58000183105469,84.69000244140625,0],["1992-09-23",84.83000183105469,85.4800033569336,84.05999755859375,84.44999694824219,0],["1992-09-24",84.43000030517578,84.86000061035156,83.93000030517578,84.06999969482422,0],["1992-09-25",84.0999984741211,84.18000030517578,83.58999633789062,83.8499984741211,0],["1992-09-28",83.91999816894531,83.9800033569336,82.48999786376953,82.69000244140625,0],["1992-09-29",82.70999908447266,83.61000061035156,80.91000366210938,81.0,0],["1992-09-30",80.98999786376953,81.70999908447266,80.58000183105469,81.0999984741211,0],["1992-10-01",81.05000305175781,81.9800033569336,81.05000305175781,81.79000091552734,0],["1992-10-02",81.73999786376953,82.58000183105469,81.33999633789062,81.36000061035156,0],["1992-10-05",81.5,82.4800033569336,81.08000183105469,82.4000015258789,0],["1992-10-06",82.41999816894531,82.9000015258789,82.29000091552734,82.62000274658203,0],["1992-10-07",82.54000091552734,83.45999908447266,82.25,83.27999877929688,0],["1992-10-08",83.44999694824219,84.87999725341797,83.41000366210938,84.87000274658203,0],["1992-10-09",84.76000213623047,85.08000183105469,83.93000030517578,84.80999755859375,0],["1992-10-12",84.72000122070312,84.76000213623047,83.58000183105469,84.0199966430664,0],["1992-10-13",84.08000183105469,84.70999908447266,83.80999755859375,83.80999755859375,0],["1992-10-14",83.87999725341797,84.1500015258789,83.55999755859375,83.75,0],["1992-10-15",83.62999725341797,83.77999877929688,83.19999694824219,83.52999877929688,0],["1992-10-16",83.73999786376953,84.70999908447266,83.5999984741211,84.55999755859375,0],["1992-10-19",83.88999938964844,85.52999877929688,83.88999938964844,85.5,0],["1992-10-20",85.58000183105469,86.72000122070312,85.55000305175781,86.45999908447266,0],["1992-10-21",86.45999908447266,86.66000366210938,85.8499984741211,86.62999725341797,0],["1992-10-22",86.63999938964844,86.69000244140625,85.76000213623047,85.93000030517578,0],["1992-10-23",85.95999908447266,87.16999816894531,85.56999969482422,86.80000305175781,0],["1992-10-26",86.4000015258789,87.66999816894531,85.88999938964844,87.25,0],["1992-10-27",87.05999755859375,87.75,86.86000061035156,87.01000213623047,0],["1992-10-28",86.91999816894531,87.93000030517578,86.72000122070312,87.66000366210938,0],["1992-10-29",87.51000213623047,87.80999755859375,87.18000030517578,87.33000183105469,0],["1992-10-30",87.30000305175781,87.69000244140625,87.0999984741211,87.62999725341797,0],["1992-11-02",87.70999908447266,88.91999816894531,87.69999694824219,88.83999633789062,0],["1992-11-03",88.6500015258789,89.12999725341797,88.05000305175781,88.55000305175781,0],["1992-11-04",88.4000015258789,88.94000244140625,87.98999786376953,88.6500015258789,0],["1992-11-05",88.55999755859375,89.36000061035156,88.37999725341797,89.20999908447266,0],["1992-11-06",89.19000244140625,89.93000030517578,89.12999725341797,89.91999816894531,0],["1992-11-09",89.87000274658203,90.33999633789062,89.41999816894531,90.19000244140625,0],["1992-11-10",90.31999969482422,90.44000244140625,89.77999877929688,89.80999755859375,0],["1992-11-11",89.7699966430664,90.16000366210938,89.51000213623047,89.62000274658203,0],["1992-11-12",89.62000274658203,89.91000366210938,89.36000061035156,89.44000244140625,0],["1992-11-13",89.3499984741211,89.44999694824219,88.6500015258789,88.97000122070312,0],["1992-11-16",88.98999786376953,90.11000061035156,88.97000122070312,90.02999877929688,0],["1992-11-17",90.0199966430664,90.66999816894531,89.98999786376953,90.01000213623047,0],["1992-11-18",89.93000030517578,90.33999633789062,89.63999938964844,89.86000061035156,0],["1992-11-19",89.87000274658203,90.25,89.38999938964844,89.52999877929688,0],["1992-11-20",89.66999816894531,91.29000091552734,89.41999816894531,91.12000274658203,0],["1992-11-23",91.29000091552734,91.45999908447266,90.7699966430664,90.87000274658203,0],["1992-11-24",90.79000091552734,91.30999755859375,90.63999938964844,90.68000030517578,0],["1992-11-25",90.68000030517578,90.87999725341797,90.30999755859375,90.41000366210938,0],["1992-11-26",90.80999755859375,90.81999969482422,90.7300033569336,90.75,0],["1992-11-27",91.12000274658203,91.4800033569336,91.05999755859375,91.11000061035156,0],["1992-11-30",91.12999725341797,91.55000305175781,90.81999969482422,90.83999633789062,0],["1992-12-01",90.88999938964844,91.20999908447266,89.86000061035156,90.13999938964844,0],["1992-12-02",90.16000366210938,90.54000091552734,89.8499984741211,90.02999877929688,0],["1992-12-03",90.1500015258789,90.54000091552734,89.94000244140625,90.1500015258789,0],["1992-12-04",90.1500015258789,90.7699966430664,89.7699966430664,90.58999633789062,0],["1992-12-07",90.69000244140625,90.70999908447266,88.83999633789062,88.97000122070312,0],["1992-12-08",89.01000213623047,89.26000213623047,88.63999938964844,89.12000274658203,0],["1992-12-09",89.19999694824219,89.97000122070312,89.0999984741211,89.88999938964844,0],["1992-12-10",89.87000274658203,90.47000122070312,89.63999938964844,90.1500015258789,0],["1992-12-11",90.11000061035156,90.45999908447266,89.91000366210938,90.0999984741211,0],["1992-12-14",90.0,90.08000183105469,89.6500015258789,89.70999908447266,0],["1992-12-15",89.87000274658203,90.05000305175781,89.62999725341797,89.77999877929688,0],["1992-12-16",89.81999969482422,89.86000061035156,89.0999984741211,89.33000183105469,0],["1992-12-17",89.31999969482422,89.62000274658203,88.8499984741211,89.37999725341797,0],["1992-12-18",89.41000366210938,90.0199966430664,89.3499984741211,89.68000030517578,0],["1992-12-21",89.69999694824219,89.93000030517578,89.62999725341797,89.83000183105469,0],["1992-12-22",89.83000183105469,90.86000061035156,89.81999969482422,90.75,0],["1992-12-23",90.72000122070312,91.0999984741211,90.58000183105469,91.05000305175781,0],["1992-12-24",91.04000091552734,91.2300033569336,90.7699966430664,91.18000030517578,0],["1992-12-25",91.13999938964844,91.18000030517578,91.04000091552734,91.13999938964844,0],["1992-12-28",91.23999786376953,92.37000274658203,91.12999725341797,92.16000366210938,0],["1992-12-29",92.16000366210938,92.5199966430664,92.04000091552734,92.1500015258789,0],["1992-12-30",92.12999725341797,92.33000183105469,91.87000274658203,92.16999816894531,0],["1992-12-31",92.16999816894531,92.43000030517578,91.94000244140625,92.36000061035156,0],["1993-01-01",92.16999816894531,92.43000030517578,91.94000244140625,92.36000061035156,0],["1993-01-04",92.38999938964844,93.62999725341797,92.37999725341797,93.45999908447266,0],["1993-01-05",93.36000061035156,93.62000274658203,92.26000213623047,92.62999725341797,0],["1993-01-06",92.6500015258789,93.23999786376953,92.37000274658203,93.06999969482422,0],["1993-01-07",93.11000061035156,93.25,92.87999725341797,93.19000244140625,0],["1993-01-08",93.16000366210938,93.75,93.04000091552734,93.44999694824219,0],["1993-01-11",93.2300033569336,93.38999938964844,92.37000274658203,92.69000244140625,0],["1993-01-12",92.69000244140625,93.08000183105469,92.33000183105469,92.88999938964844,0],["1993-01-13",92.9800033569336,93.29000091552734,92.58999633789062,92.62000274658203,0],["1993-01-14",92.51000213623047,92.79000091552734,92.3499984741211,92.66000366210938,0],["1993-01-15",92.7300033569336,93.1500015258789,92.48999786376953,93.04000091552734,0],["1993-01-18",93.04000091552734,93.12000274658203,91.95999908447266,92.05999755859375,0],["1993-01-19",92.08999633789062,92.33999633789062,91.79000091552734,92.0,0],["1993-01-20",92.0,92.08999633789062,91.54000091552734,91.55000305175781,0],["1993-01-21",91.62999725341797,92.44999694824219,91.47000122070312,92.25,0],["1993-01-22",92.23999786376953,92.30999755859375,91.3499984741211,91.41000366210938,0],["1993-01-25",91.37999725341797,91.44000244140625,90.2300033569336,90.47000122070312,0],["1993-01-26",90.5,90.77999877929688,90.08999633789062,90.55000305175781,0],["1993-01-27",90.62000274658203,91.37999725341797,90.58999633789062,91.36000061035156,0],["1993-01-28",91.3499984741211,91.44999694824219,90.77999877929688,91.27999877929688,0],["1993-01-29",91.44000244140625,92.61000061035156,91.08000183105469,92.45999908447266,0],["1993-02-01",92.47000122070312,93.7300033569336,92.41999816894531,93.55999755859375,0],["1993-02-02",93.5999984741211,94.04000091552734,93.19999694824219,93.91999816894531,0],["1993-02-03",93.91000366210938,94.5999984741211,93.5999984741211,94.23999786376953,0],["1993-02-04",94.18000030517578,94.86000061035156,94.04000091552734,94.52999877929688,0],["1993-02-05",94.61000061035156,94.70999908447266,93.91999816894531,94.4000015258789,0],["1993-02-08",94.38999938964844,94.44999694824219,94.02999877929688,94.3499984741211,0],["1993-02-09",94.4000015258789,94.62999725341797,93.9000015258789,94.02999877929688,0],["1993-02-10",93.94000244140625,94.4800033569336,93.5999984741211,94.4800033569336,0],["1993-02-11",94.51000213623047,94.58999633789062,94.06999969482422,94.31999969482422,0],["1993-02-12",94.25,94.45999908447266,93.61000061035156,94.25,0],["1993-02-15",94.45999908447266,94.56999969482422,94.22000122070312,94.37999725341797,0],["1993-02-16",94.44000244140625,94.44999694824219,93.05000305175781,93.08999633789062,0],["1993-02-17",93.06999969482422,93.26000213623047,92.66000366210938,92.93000030517578,0],["1993-02-18",93.0,94.38999938964844,92.91000366210938,93.19999694824219,0],["1993-02-19",93.0999984741211,93.5999984741211,92.83999633789062,93.3499984741211,0],["1993-02-22",93.37999725341797,93.41999816894531,92.62999725341797,92.6500015258789,0],["1993-02-23",92.68000030517578,93.13999938964844,92.43000030517578,92.91000366210938,0],["1993-02-24",92.8499984741211,93.45999908447266,92.72000122070312,93.41000366210938,0],["1993-02-25",93.47000122070312,93.77999877929688,93.18000030517578,93.5199966430664,0],["1993-02-26",93.5999984741211,94.13999938964844,93.54000091552734,94.05000305175781,0],["1993-03-01",94.08999633789062,94.4000015258789,93.75,94.18000030517578,0],["1993-03-02",93.4800033569336,94.2300033569336,93.2300033569336,93.23999786376953,0],["1993-03-03",93.08000183105469,93.5999984741211,92.9000015258789,93.4000015258789,0],["1993-03-04",93.1500015258789,93.7300033569336,92.93000030517578,93.22000122070312,0],["1993-03-05",93.12000274658203,94.48999786376953,93.05999755859375,94.30000305175781,0],["1993-03-08",94.30999755859375,94.44000244140625,93.83000183105469,94.0199966430664,0],["1993-03-09",93.95999908447266,94.56999969482422,93.83999633789062,94.37999725341797,0],["1993-03-10",94.38999938964844,94.66999816894531,94.26000213623047,94.29000091552734,0],["1993-03-11",94.33000183105469,94.80000305175781,94.18000030517578,94.36000061035156,0],["1993-03-12",94.30999755859375,94.6500015258789,94.19000244140625,94.5,0],["1993-03-15",94.58999633789062,94.7699966430664,94.4000015258789,94.51000213623047,0],["1993-03-16",94.41000366210938,94.55999755859375,94.0,94.30000305175781,0],["1993-03-17",94.2699966430664,94.43000030517578,94.08999633789062,94.22000122070312,0],["1993-03-18",94.22000122070312,94.45999908447266,93.0999984741211,93.18000030517578,0],["1993-03-19",93.18000030517578,93.30999755859375,92.54000091552734,92.88999938964844,0],["1993-03-22",93.11000061035156,93.37999725341797,92.66000366210938,92.91999816894531,0],["1993-03-23",92.88999938964844,92.95999908447266,92.61000061035156,92.7300033569336,0],["1993-03-24",92.73999786376953,93.37999725341797,92.55000305175781,93.29000091552734,0],["1993-03-25",93.26000213623047,93.58000183105469,93.02999877929688,93.5199966430664,0],["1993-03-26",93.4800033569336,93.55999755859375,92.73999786376953,92.93000030517578,0],["1993-03-29",92.86000061035156,93.08999633789062,92.66000366210938,92.77999877929688,0],["1993-03-30",92.76000213623047,93.08000183105469,92.44999694824219,92.44999694824219,0],["1993-03-31",92.44999694824219,92.5199966430664,91.79000091552734,91.87000274658203,0],["1993-04-01",91.95999908447266,92.30999755859375,90.98999786376953,91.0999984741211,0],["1993-04-02",91.1500015258789,92.05999755859375,90.77999877929688,91.37000274658203,0],["1993-04-05",91.33999633789062,91.61000061035156,91.12999725341797,91.20999908447266,0],["1993-04-06",91.20999908447266,91.91999816894531,91.19000244140625,91.72000122070312,0],["1993-04-07",91.77999877929688,92.0999984741211,91.55999755859375,91.95999908447266,0],["1993-04-08",91.91999816894531,92.04000091552734,91.12999725341797,91.26000213623047,0],["1993-04-09",91.25,91.37000274658203,91.18000030517578,91.22000122070312,0],["1993-04-12",91.0,91.2300033569336,90.55999755859375,90.66999816894531,0],["1993-04-13",90.66999816894531,90.8499984741211,89.83999633789062,89.97000122070312,0],["1993-04-14",89.9800033569336,90.62000274658203,89.94999694824219,90.5,0],["1993-04-15",90.51000213623047,91.0199966430664,90.44000244140625,90.94999694824219,0],["1993-04-16",90.97000122070312,91.38999938964844,90.7699966430664,91.30999755859375,0],["1993-04-19",91.23999786376953,91.27999877929688,90.29000091552734,90.3499984741211,0],["1993-04-20",90.41999816894531,90.5199966430664,89.66999816894531,90.18000030517578,0],["1993-04-21",90.18000030517578,90.68000030517578,90.0,90.31999969482422,0],["1993-04-22",90.31999969482422,90.73999786376953,89.77999877929688,89.77999877929688,0],["1993-04-23",89.80999755859375,90.0999984741211,89.11000061035156,89.37999725341797,0],["1993-04-26",89.30000305175781,89.30999755859375,88.37000274658203,88.51000213623047,0],["1993-04-27",88.66000366210938,89.61000061035156,88.45999908447266,89.61000061035156,0],["1993-04-28",89.63999938964844,90.01000213623047,89.26000213623047,89.2699966430664,0],["1993-04-29",89.33000183105469,89.52999877929688,88.9000015258789,89.25,0],["1993-04-30",89.29000091552734,89.7300033569336,89.1500015258789,89.48999786376953,0],["1993-05-03",89.48999786376953,89.9000015258789,89.29000091552734,89.31999969482422,0],["1993-05-04",89.36000061035156,89.37999725341797,88.81999969482422,89.0,0],["1993-05-05",88.94999694824219,89.2699966430664,88.80000305175781,89.11000061035156,0],["1993-05-06",89.11000061035156,89.31999969482422,88.73999786376953,88.7699966430664,0],["1993-05-07",88.76000213623047,89.26000213623047,88.52999877929688,89.2300033569336,0],["1993-05-10",89.2699966430664,90.55000305175781,89.16999816894531,90.5199966430664,0],["1993-05-11",90.48999786376953,90.77999877929688,90.33000183105469,90.51000213623047,0],["1993-05-12",90.54000091552734,90.95999908447266,90.44999694824219,90.58000183105469,0],["1993-05-13",90.55999755859375,90.97000122070312,90.55000305175781,90.93000030517578,0],["1993-05-14",90.94999694824219,91.0,90.11000061035156,90.16999816894531,0],["1993-05-17",90.19000244140625,90.7699966430664,90.0999984741211,90.63999938964844,0],["1993-05-18",90.6500015258789,91.2300033569336,90.62000274658203,90.9000015258789,0],["1993-05-19",90.88999938964844,91.0199966430664,90.38999938964844,90.66000366210938,0],["1993-05-20",90.6500015258789,90.7699966430664,90.1500015258789,90.38999938964844,0],["1993-05-21",90.37000274658203,90.88999938964844,90.27999877929688,90.69999694824219,0],["1993-05-24",90.7699966430664,91.37999725341797,90.70999908447266,91.04000091552734,0],["1993-05-25",91.04000091552734,91.13999938964844,90.48999786376953,90.62000274658203,0],["1993-05-26",90.62000274658203,90.75,90.33000183105469,90.48999786376953,0],["1993-05-27",90.5,90.58999633789062,89.44000244140625,89.5199966430664,0],["1993-05-28",89.51000213623047,89.62000274658203,88.88999938964844,88.95999908447266,0],["1993-05-31",89.05000305175781,89.20999908447266,89.02999877929688,89.08000183105469,0],["1993-06-01",89.0999984741211,89.36000061035156,88.94000244140625,89.0199966430664,0],["1993-06-02",88.8499984741211,89.55000305175781,88.8499984741211,89.4000015258789,0],["1993-06-03",89.41000366210938,89.69999694824219,89.31999969482422,89.31999969482422,0],["1993-06-04",89.30999755859375,90.83999633789062,89.30000305175781,90.75,0],["1993-06-07",90.76000213623047,90.80999755859375,90.33000183105469,90.41999816894531,0],["1993-06-08",90.4000015258789,90.56999969482422,90.19000244140625,90.44000244140625,0],["1993-06-09",90.44999694824219,91.05999755859375,90.37000274658203,90.83000183105469,0],["1993-06-10",90.87999725341797,91.01000213623047,90.41999816894531,90.44000244140625,0],["1993-06-11",90.43000030517578,90.69999694824219,90.04000091552734,90.44000244140625,0],["1993-06-14",90.41000366210938,90.44000244140625,90.01000213623047,90.30000305175781,0],["1993-06-15",90.27999877929688,91.1500015258789,90.11000061035156,91.06999969482422,0],["1993-06-16",91.11000061035156,91.91999816894531,90.98999786376953,91.7300033569336,0],["1993-06-17",91.69000244140625,91.98999786376953,91.44000244140625,91.77999877929688,0],["1993-06-18",91.80000305175781,93.11000061035156,91.68000030517578,92.93000030517578,0],["1993-06-21",92.91999816894531,93.72000122070312,92.87999725341797,93.36000061035156,0],["1993-06-22",92.91999816894531,93.95999908447266,92.91999816894531,93.76000213623047,0],["1993-06-23",93.73999786376953,94.12000274658203,93.30999755859375,93.4800033569336,0],["1993-06-24",93.44999694824219,94.08999633789062,93.44999694824219,94.08000183105469,0],["1993-06-25",94.13999938964844,94.1500015258789,93.19000244140625,93.55000305175781,0],["1993-06-28",93.58999633789062,94.02999877929688,93.27999877929688,93.41000366210938,0],["1993-06-29",93.37000274658203,93.5999984741211,92.83000183105469,92.83999633789062,0],["1993-06-30",92.93000030517578,93.73999786376953,92.66000366210938,93.62999725341797,0],["1993-07-01",93.69999694824219,94.11000061035156,93.08999633789062,93.19000244140625,0],["1993-07-02",93.19000244140625,93.63999938964844,92.81999969482422,93.4800033569336,0],["1993-07-05",93.19000244140625,93.63999938964844,92.81999969482422,93.4800033569336,0],["1993-07-06",93.55000305175781,93.94000244140625,93.43000030517578,93.83000183105469,0],["1993-07-07",93.87999725341797,94.05999755859375,93.37000274658203,94.0,0],["1993-07-08",93.88999938964844,94.33999633789062,93.62000274658203,94.0,0],["1993-07-09",93.98999786376953,95.08999633789062,93.91000366210938,94.9800033569336,0],["1993-07-12",95.05999755859375,95.61000061035156,94.87999725341797,95.26000213623047,0],["1993-07-13",95.2300033569336,95.37999725341797,94.52999877929688,94.5999984741211,0],["1993-07-14",94.54000091552734,95.0999984741211,94.3499984741211,94.4800033569336,0],["1993-07-15",94.43000030517578,95.05000305175781,94.2699966430664,94.86000061035156,0],["1993-07-16",94.88999938964844,95.36000061035156,94.58000183105469,94.5999984741211,0],["1993-07-19",94.66000366210938,94.69000244140625,94.11000061035156,94.22000122070312,0],["1993-07-20",94.19000244140625,94.54000091552734,93.97000122070312,94.0199966430664,0],["1993-07-21",93.9800033569336,94.13999938964844,93.75,93.97000122070312,0],["1993-07-22",93.93000030517578,94.43000030517578,93.83000183105469,93.98999786376953,0],["1993-07-23",94.06999969482422,94.80000305175781,93.9000015258789,94.56999969482422,0],["1993-07-26",94.56999969482422,94.9800033569336,94.55000305175781,94.76000213623047,0],["1993-07-27",94.75,94.93000030517578,94.6500015258789,94.87999725341797,0],["1993-07-28",94.91999816894531,94.9800033569336,94.30000305175781,94.44000244140625,0],["1993-07-29",94.44999694824219,95.54000091552734,94.33999633789062,95.52999877929688,0],["1993-07-30",95.44000244140625,95.62000274658203,95.25,95.37000274658203,0],["1993-08-02",95.4800033569336,95.80000305175781,94.47000122070312,94.62999725341797,0],["1993-08-03",94.58000183105469,94.76000213623047,94.08999633789062,94.4000015258789,0],["1993-08-04",94.44999694824219,94.56999969482422,94.13999938964844,94.37999725341797,0],["1993-08-05",94.27999877929688,94.7699966430664,94.27999877929688,94.5199966430664,0],["1993-08-06",94.4800033569336,94.8499984741211,94.08000183105469,94.13999938964844,0],["1993-08-09",94.19000244140625,94.5,94.05999755859375,94.37999725341797,0],["1993-08-10",94.41000366210938,95.2300033569336,94.4000015258789,95.20999908447266,0],["1993-08-11",95.19999694824219,95.30000305175781,94.91000366210938,95.2300033569336,0],["1993-08-12",95.22000122070312,95.63999938964844,95.0999984741211,95.2699966430664,0],["1993-08-13",95.33999633789062,95.47000122070312,95.02999877929688,95.12999725341797,0],["1993-08-16",95.16000366210938,95.19000244140625,93.81999969482422,93.94000244140625,0],["1993-08-17",93.98999786376953,94.26000213623047,93.76000213623047,93.9800033569336,0],["1993-08-18",94.0,94.13999938964844,93.22000122070312,93.37999725341797,0],["1993-08-19",93.41999816894531,94.37000274658203,93.12000274658203,94.12000274658203,0],["1993-08-20",93.94999694824219,94.0999984741211,93.30000305175781,93.37999725341797,0],["1993-08-23",93.30000305175781,93.94000244140625,93.19000244140625,93.68000030517578,0],["1993-08-24",93.68000030517578,94.02999877929688,93.5,93.55999755859375,0],["1993-08-25",93.62000274658203,94.38999938964844,93.56999969482422,94.01000213623047,0],["1993-08-26",94.01000213623047,94.19000244140625,93.20999908447266,93.30000305175781,0],["1993-08-27",93.44000244140625,93.62000274658203,93.23999786376953,93.30000305175781,0],["1993-08-30",93.27999877929688,93.86000061035156,93.25,93.62000274658203,0],["1993-08-31",93.66000366210938,94.12999725341797,93.54000091552734,93.94999694824219,0],["1993-09-01",93.95999908447266,94.1500015258789,93.36000061035156,93.51000213623047,0],["1993-09-02",93.5999984741211,93.66000366210938,93.16000366210938,93.19000244140625,0],["1993-09-03",93.2300033569336,93.44999694824219,92.05000305175781,92.08000183105469,0],["1993-09-06",93.2300033569336,93.44999694824219,92.05000305175781,92.08000183105469,0],["1993-09-07",91.5999984741211,91.95999908447266,91.16999816894531,91.36000061035156,0],["1993-09-08",91.48999786376953,91.97000122070312,91.47000122070312,91.72000122070312,0],["1993-09-09",91.73999786376953,91.94000244140625,90.73999786376953,91.05000305175781,0],["1993-09-10",91.16999816894531,91.36000061035156,90.66000366210938,90.80000305175781,0],["1993-09-13",90.80999755859375,91.3499984741211,90.72000122070312,91.18000030517578,0],["1993-09-14",91.05999755859375,91.5199966430664,91.0,91.20999908447266,0],["1993-09-15",91.2300033569336,91.38999938964844,90.29000091552734,90.75,0],["1993-09-16",90.55999755859375,91.37000274658203,90.30999755859375,90.94000244140625,0],["1993-09-17",91.01000213623047,91.55999755859375,90.94999694824219,91.4000015258789,0],["1993-09-20",91.41000366210938,91.7300033569336,91.29000091552734,91.4000015258789,0],["1993-09-21",91.38999938964844,92.80999755859375,91.20999908447266,92.72000122070312,0],["1993-09-22",92.5999984741211,92.75,92.08000183105469,92.31999969482422,0],["1993-09-23",92.37999725341797,92.98999786376953,92.2300033569336,92.80999755859375,0],["1993-09-24",92.81999969482422,93.31999969482422,92.62000274658203,92.6500015258789,0],["1993-09-27",92.6500015258789,92.66999816894531,92.13999938964844,92.25,0],["1993-09-28",92.31999969482422,92.55000305175781,91.70999908447266,91.81999969482422,0],["1993-09-29",91.80999755859375,91.9800033569336,91.58999633789062,91.88999938964844,0],["1993-09-30",91.87999725341797,92.91000366210938,91.87000274658203,92.81999969482422,0],["1993-10-01",92.80000305175781,93.3499984741211,92.52999877929688,92.69000244140625,0],["1993-10-04",92.77999877929688,93.2699966430664,92.13999938964844,92.3499984741211,0],["1993-10-05",92.36000061035156,92.55000305175781,91.94999694824219,92.43000030517578,0],["1993-10-06",92.48999786376953,92.61000061035156,92.0999984741211,92.27999877929688,0],["1993-10-07",92.27999877929688,92.44999694824219,92.13999938964844,92.30999755859375,0],["1993-10-08",92.3499984741211,92.43000030517578,91.4800033569336,91.6500015258789,0],["1993-10-11",91.66000366210938,91.80000305175781,91.43000030517578,91.70999908447266,0],["1993-10-12",91.72000122070312,91.76000213623047,91.20999908447266,91.31999969482422,0],["1993-10-13",91.31999969482422,91.86000061035156,91.29000091552734,91.77999877929688,0],["1993-10-14",91.7300033569336,92.5199966430664,91.66000366210938,92.38999938964844,0],["1993-10-15",92.37999725341797,92.66999816894531,92.2699966430664,92.5199966430664,0],["1993-10-18",92.55999755859375,93.47000122070312,92.52999877929688,93.36000061035156,0],["1993-10-19",93.37000274658203,93.54000091552734,93.16000366210938,93.43000030517578,0],["1993-10-20",93.44000244140625,93.70999908447266,93.16000366210938,93.33999633789062,0],["1993-10-21",93.29000091552734,94.2699966430664,93.25,94.13999938964844,0],["1993-10-22",94.19000244140625,94.54000091552734,94.05000305175781,94.44000244140625,0],["1993-10-25",94.45999908447266,94.87000274658203,94.12000274658203,94.80999755859375,0],["1993-10-26",94.83999633789062,95.0199966430664,94.4800033569336,94.70999908447266,0],["1993-10-27",94.58999633789062,94.93000030517578,94.4800033569336,94.8499984741211,0],["1993-10-28",94.87999725341797,95.33999633789062,94.27999877929688,94.4800033569336,0],["1993-10-29",94.4800033569336,95.0999984741211,94.37999725341797,95.08000183105469,0],["1993-11-01",95.19000244140625,95.47000122070312,95.08999633789062,95.27999877929688,0],["1993-11-02",95.33999633789062,95.54000091552734,94.93000030517578,95.44000244140625,0],["1993-11-03",95.43000030517578,95.48999786376953,94.87999725341797,95.01000213623047,0],["1993-11-04",94.95999908447266,95.2699966430664,94.7699966430664,95.12999725341797,0],["1993-11-05",95.12000274658203,95.41999816894531,94.76000213623047,94.87999725341797,0],["1993-11-08",94.86000061035156,94.9000015258789,94.44000244140625,94.5999984741211,0],["1993-11-09",94.61000061035156,95.36000061035156,94.52999877929688,95.0999984741211,0],["1993-11-10",95.13999938964844,95.27999877929688,94.80999755859375,94.88999938964844,0],["1993-11-11",94.83999633789062,95.06999969482422,94.75,94.9800033569336,0],["1993-11-12",95.01000213623047,95.33000183105469,94.41000366210938,94.5,0],["1993-11-15",94.61000061035156,95.0999984741211,94.47000122070312,94.94999694824219,0],["1993-11-16",95.0,95.48999786376953,94.88999938964844,95.26000213623047,0],["1993-11-17",95.33999633789062,95.63999938964844,95.11000061035156,95.19000244140625,0],["1993-11-18",95.30000305175781,95.77999877929688,95.25,95.69000244140625,0],["1993-11-19",95.69999694824219,96.19999694824219,95.66999816894531,96.0199966430664,0],["1993-11-22",96.02999877929688,96.19999694824219,95.55999755859375,95.77999877929688,0],["1993-11-23",95.76000213623047,96.1500015258789,95.44000244140625,95.68000030517578,0],["1993-11-24",95.6500015258789,95.72000122070312,95.3499984741211,95.5999984741211,0],["1993-11-25",95.6500015258789,95.72000122070312,95.3499984741211,95.5999984741211,0],["1993-11-26",95.88999938964844,96.11000061035156,95.76000213623047,96.0199966430664,0],["1993-11-29",96.05000305175781,96.27999877929688,95.86000061035156,95.94999694824219,0],["1993-11-30",95.91999816894531,96.37000274658203,95.83999633789062,96.20999908447266,0],["1993-12-01",96.20999908447266,96.5,96.08000183105469,96.47000122070312,0],["1993-12-02",96.47000122070312,96.52999877929688,96.2699966430664,96.44000244140625,0],["1993-12-03",96.4800033569336,96.4800033569336,96.02999877929688,96.08000183105469,0],["1993-12-06",96.01000213623047,96.04000091552734,94.94000244140625,94.9800033569336,0],["1993-12-07",94.97000122070312,95.25,94.9000015258789,95.11000061035156,0],["1993-12-08",95.12999725341797,95.51000213623047,95.0199966430664,95.16000366210938,0],["1993-12-09",95.29000091552734,95.44000244140625,95.16000366210938,95.30000305175781,0],["1993-12-10",95.19999694824219,95.29000091552734,94.9000015258789,95.05000305175781,0],["1993-12-13",95.05000305175781,95.55999755859375,94.87999725341797,95.51000213623047,0],["1993-12-14",95.51000213623047,95.87999725341797,95.4000015258789,95.80999755859375,0],["1993-12-15",95.80000305175781,96.08999633789062,95.76000213623047,95.9800033569336,0],["1993-12-16",96.02999877929688,96.0999984741211,95.5,95.66999816894531,0],["1993-12-17",95.58999633789062,95.73999786376953,95.44999694824219,95.73999786376953,0],["1993-12-20",95.72000122070312,96.01000213623047,95.68000030517578,95.7300033569336,0],["1993-12-21",95.73999786376953,95.77999877929688,95.47000122070312,95.66000366210938,0],["1993-12-22",95.58000183105469,95.66999816894531,95.0999984741211,95.13999938964844,0],["1993-12-23",95.1500015258789,95.2300033569336,94.66999816894531,94.68000030517578,0],["1993-12-24",95.1500015258789,95.2300033569336,94.66999816894531,94.68000030517578,0],["1993-12-27",94.98999786376953,95.37000274658203,94.95999908447266,95.23999786376953,0],["1993-12-28",95.2699966430664,95.31999969482422,95.05999755859375,95.13999938964844,0],["1993-12-29",95.18000030517578,96.5199966430664,95.16000366210938,96.44999694824219,0],["1993-12-30",96.37000274658203,96.79000091552734,96.22000122070312,96.69999694824219,0],["1993-12-31",96.66999816894531,96.8499984741211,96.55000305175781,96.83999633789062,0],["1994-01-03",96.76000213623047,97.0199966430664,96.54000091552734,96.97000122070312,0],["1994-01-04",96.9800033569336,97.08999633789062,96.45999908447266,96.55000305175781,0],["1994-01-05",96.51000213623047,96.72000122070312,96.38999938964844,96.58000183105469,0],["1994-01-06",96.7699966430664,96.88999938964844,96.30000305175781,96.81999969482422,0],["1994-01-07",96.75,96.8499984741211,95.98999786376953,96.08000183105469,0],["1994-01-10",96.04000091552734,96.5,95.94999694824219,96.43000030517578,0],["1994-01-11",96.44999694824219,96.86000061035156,96.43000030517578,96.69000244140625,0],["1994-01-12",96.62999725341797,96.6500015258789,96.19999694824219,96.2300033569336,0],["1994-01-13",96.26000213623047,96.91000366210938,96.19000244140625,96.7699966430664,0],["1994-01-14",96.77999877929688,97.0199966430664,96.62999725341797,96.68000030517578,0],["1994-01-17",96.8499984741211,96.93000030517578,96.7300033569336,96.83000183105469,0],["1994-01-18",96.69000244140625,96.73999786376953,96.31999969482422,96.37999725341797,0],["1994-01-19",96.41999816894531,96.48999786376953,96.2300033569336,96.47000122070312,0],["1994-01-20",96.54000091552734,96.68000030517578,96.11000061035156,96.18000030517578,0],["1994-01-21",96.19999694824219,96.77999877929688,95.88999938964844,96.70999908447266,0],["1994-01-24",96.83999633789062,96.88999938964844,96.51000213623047,96.54000091552734,0],["1994-01-25",96.63999938964844,96.75,96.43000030517578,96.5,0],["1994-01-26",96.38999938964844,96.44000244140625,96.13999938964844,96.1500015258789,0],["1994-01-27",96.13999938964844,96.29000091552734,95.33000183105469,95.44999694824219,0],["1994-01-28",95.47000122070312,96.20999908447266,95.1500015258789,96.18000030517578,0],["1994-01-31",95.94999694824219,96.27999877929688,95.4800033569336,95.58999633789062,0],["1994-02-01",95.45999908447266,95.69999694824219,95.12999725341797,95.5199966430664,0],["1994-02-02",95.44999694824219,95.70999908447266,95.43000030517578,95.52999877929688,0],["1994-02-03",95.6500015258789,96.08000183105469,95.36000061035156,95.87000274658203,0],["1994-02-04",95.9800033569336,96.9000015258789,95.41999816894531,96.75,0],["1994-02-07",96.72000122070312,96.86000061035156,96.55999755859375,96.63999938964844,0],["1994-02-08",96.55999755859375,97.0999984741211,96.5199966430664,96.94999694824219,0],["1994-02-09",96.94999694824219,96.97000122070312,96.62000274658203,96.83000183105469,0],["1994-02-10",96.7699966430664,97.01000213623047,96.54000091552734,96.5999984741211,0],["1994-02-11",96.58000183105469,96.86000061035156,96.44000244140625,96.6500015258789,0],["1994-02-14",95.80000305175781,96.4000015258789,94.73999786376953,94.91000366210938,0],["1994-02-15",94.94000244140625,95.55000305175781,94.83999633789062,95.2300033569336,0],["1994-02-16",95.36000061035156,95.4800033569336,94.87999725341797,95.16000366210938,0],["1994-02-17",95.12999725341797,95.44999694824219,95.0,95.1500015258789,0],["1994-02-18",94.87999725341797,95.06999969482422,94.58000183105469,94.5999984741211,0],["1994-02-21",94.87999725341797,95.06999969482422,94.58000183105469,94.5999984741211,0],["1994-02-22",95.5,95.61000061035156,95.12999725341797,95.2300033569336,0],["1994-02-23",95.16999816894531,95.62000274658203,95.02999877929688,95.37999725341797,0],["1994-02-24",95.38999938964844,95.87999725341797,94.83999633789062,95.01000213623047,0],["1994-02-25",94.93000030517578,95.16999816894531,94.41999816894531,94.7699966430664,0],["1994-02-28",94.63999938964844,94.97000122070312,94.33999633789062,94.55000305175781,0],["1994-03-01",94.61000061035156,95.0,94.2699966430664,94.7699966430664,0],["1994-03-02",94.83000183105469,94.94000244140625,94.12000274658203,94.51000213623047,0],["1994-03-03",94.5999984741211,94.83000183105469,94.41000366210938,94.5199966430664,0],["1994-03-04",94.61000061035156,95.3499984741211,94.51000213623047,95.16000366210938,0],["1994-03-07",95.16999816894531,95.41999816894531,95.05999755859375,95.2300033569336,0],["1994-03-08",95.19999694824219,95.22000122070312,94.94000244140625,95.0199966430664,0],["1994-03-09",94.91999816894531,95.01000213623047,94.7300033569336,94.80000305175781,0],["1994-03-10",94.54000091552734,94.58999633789062,93.62000274658203,93.70999908447266,0],["1994-03-11",93.91000366210938,93.9800033569336,93.5199966430664,93.91000366210938,0],["1994-03-14",94.06999969482422,94.41000366210938,94.0,94.2300033569336,0],["1994-03-15",94.2699966430664,94.72000122070312,94.26000213623047,94.58000183105469,0],["1994-03-16",94.5199966430664,94.63999938964844,94.11000061035156,94.19999694824219,0],["1994-03-17",94.19000244140625,94.33000183105469,93.7699966430664,94.2699966430664,0],["1994-03-18",94.3499984741211,94.7300033569336,94.30999755859375,94.56999969482422,0],["1994-03-21",94.72000122070312,94.91000366210938,94.4000015258789,94.41999816894531,0],["1994-03-22",94.41000366210938,94.55000305175781,94.02999877929688,94.31999969482422,0],["1994-03-23",94.33999633789062,94.51000213623047,94.08000183105469,94.12000274658203,0],["1994-03-24",94.08999633789062,94.33000183105469,93.47000122070312,93.56999969482422,0],["1994-03-25",93.6500015258789,93.77999877929688,93.2699966430664,93.5,0],["1994-03-28",93.54000091552734,93.76000213623047,93.41000366210938,93.48999786376953,0],["1994-03-29",93.41000366210938,93.80999755859375,93.19999694824219,93.7300033569336,0],["1994-03-30",93.52999877929688,93.8499984741211,93.37000274658203,93.54000091552734,0],["1994-03-31",93.58999633789062,93.63999938964844,92.86000061035156,93.05999755859375,0],["1994-04-01",93.37999725341797,94.36000061035156,93.36000061035156,94.30999755859375,0],["1994-04-04",94.25,94.5999984741211,94.16999816894531,94.31999969482422,0],["1994-04-05",94.41000366210938,95.33000183105469,94.22000122070312,95.27999877929688,0],["1994-04-06",95.20999908447266,95.2699966430664,95.0199966430664,95.13999938964844,0],["1994-04-07",95.12999725341797,95.2699966430664,94.81999969482422,95.08000183105469,0],["1994-04-08",95.12999725341797,95.1500015258789,94.79000091552734,94.93000030517578,0],["1994-04-11",94.83000183105469,94.93000030517578,94.48999786376953,94.70999908447266,0],["1994-04-12",94.72000122070312,95.08999633789062,94.69999694824219,94.9000015258789,0],["1994-04-13",94.86000061035156,94.98999786376953,94.52999877929688,94.55000305175781,0],["1994-04-14",94.5999984741211,94.98999786376953,94.54000091552734,94.75,0],["1994-04-15",94.80999755859375,95.08000183105469,94.69999694824219,94.9000015258789,0],["1994-04-18",94.79000091552734,95.26000213623047,94.55000305175781,94.63999938964844,0],["1994-04-19",94.5999984741211,94.7699966430664,94.23999786376953,94.44999694824219,0],["1994-04-20",94.44000244140625,94.54000091552734,93.86000061035156,94.0,0],["1994-04-21",93.86000061035156,94.16999816894531,93.69999694824219,93.95999908447266,0],["1994-04-22",93.91000366210938,94.25,93.83000183105469,93.91000366210938,0],["1994-04-25",93.70999908447266,93.86000061035156,93.5,93.5999984741211,0],["1994-04-26",93.66000366210938,93.80999755859375,93.22000122070312,93.33000183105469,0],["1994-04-27",93.66000366210938,93.80999755859375,93.22000122070312,93.33000183105469,0],["1994-04-28",93.1500015258789,93.2300033569336,92.43000030517578,92.44000244140625,0],["1994-04-29",92.48999786376953,92.6500015258789,91.70999908447266,92.12000274658203,0],["1994-05-02",92.56999969482422,92.56999969482422,91.93000030517578,92.05999755859375,0],["1994-05-03",92.06999969482422,92.2300033569336,91.58000183105469,91.6500015258789,0],["1994-05-04",91.66999816894531,92.80999755859375,91.51000213623047,92.43000030517578,0],["1994-05-05",92.47000122070312,93.31999969482422,92.45999908447266,92.98999786376953,0],["1994-05-06",93.06999969482422,93.38999938964844,92.69000244140625,92.70999908447266,0],["1994-05-09",92.86000061035156,92.87999725341797,92.41000366210938,92.47000122070312,0],["1994-05-10",92.5199966430664,93.58999633789062,92.5,93.5,0],["1994-05-11",93.41000366210938,93.75,93.0999984741211,93.33000183105469,0],["1994-05-12",93.22000122070312,93.48999786376953,93.04000091552734,93.11000061035156,0],["1994-05-13",93.08000183105469,93.5,92.95999908447266,93.30000305175781,0],["1994-05-16",93.38999938964844,93.55999755859375,93.30999755859375,93.41999816894531,0],["1994-05-17",93.43000030517578,93.47000122070312,92.88999938964844,93.30999755859375,0],["1994-05-18",93.36000061035156,93.41000366210938,92.41000366210938,92.51000213623047,0],["1994-05-19",92.5199966430664,92.66999816894531,92.4000015258789,92.61000061035156,0],["1994-05-20",92.62999725341797,92.68000030517578,92.16999816894531,92.23999786376953,0],["1994-05-23",92.3499984741211,92.5999984741211,92.08999633789062,92.23999786376953,0],["1994-05-24",92.33000183105469,92.81999969482422,92.25,92.75,0],["1994-05-25",92.76000213623047,92.83000183105469,92.31999969482422,92.44000244140625,0],["1994-05-26",92.37999725341797,92.5999984741211,92.20999908447266,92.55000305175781,0],["1994-05-27",92.56999969482422,92.66999816894531,92.20999908447266,92.31999969482422,0],["1994-05-30",92.56999969482422,92.66999816894531,92.20999908447266,92.31999969482422,0],["1994-05-31",92.41999816894531,92.5999984741211,92.25,92.5199966430664,0],["1994-06-01",92.47000122070312,92.54000091552734,92.29000091552734,92.44000244140625,0],["1994-06-02",92.44999694824219,92.9000015258789,92.44000244140625,92.81999969482422,0],["1994-06-03",92.81999969482422,93.51000213623047,92.77999877929688,93.41999816894531,0],["1994-06-06",93.41000366210938,93.58000183105469,93.2300033569336,93.38999938964844,0],["1994-06-07",93.30999755859375,93.47000122070312,92.95999908447266,93.08000183105469,0],["1994-06-08",93.08999633789062,93.33000183105469,93.01000213623047,93.19999694824219,0],["1994-06-09",93.1500015258789,93.38999938964844,93.05000305175781,93.08999633789062,0],["1994-06-10",93.06999969482422,93.18000030517578,92.86000061035156,92.97000122070312,0],["1994-06-13",92.9000015258789,92.94000244140625,92.05999755859375,92.16999816894531,0],["1994-06-14",92.13999938964844,92.27999877929688,92.0199966430664,92.16999816894531,0],["1994-06-15",92.25,92.33999633789062,91.7699966430664,91.81999969482422,0],["1994-06-16",91.9000015258789,91.97000122070312,91.62000274658203,91.83000183105469,0],["1994-06-17",91.9000015258789,92.16000366210938,90.93000030517578,90.97000122070312,0],["1994-06-20",91.13999938964844,91.22000122070312,90.4000015258789,90.44999694824219,0],["1994-06-21",90.4800033569336,90.7699966430664,89.77999877929688,89.8499984741211,0],["1994-06-22",90.05000305175781,90.69000244140625,90.05000305175781,90.51000213623047,0],["1994-06-23",90.62000274658203,90.77999877929688,90.2699966430664,90.36000061035156,0],["1994-06-24",90.11000061035156,90.73999786376953,89.44999694824219,89.5999984741211,0],["1994-06-27",89.5,89.6500015258789,89.13999938964844,89.5999984741211,0],["1994-06-28",89.63999938964844,89.9800033569336,89.30000305175781,89.37999725341797,0],["1994-06-29",89.2300033569336,89.61000061035156,89.08999633789062,89.47000122070312,0],["1994-06-30",89.55999755859375,90.12999725341797,89.44000244140625,89.62000274658203,0],["1994-07-01",89.55000305175781,90.55999755859375,89.45999908447266,89.91999816894531,0],["1994-07-04",90.0999984741211,90.30000305175781,89.94000244140625,90.01000213623047,0],["1994-07-05",90.04000091552734,90.20999908447266,89.44999694824219,89.56999969482422,0],["1994-07-06",89.44000244140625,89.6500015258789,88.9000015258789,89.33999633789062,0],["1994-07-07",89.4800033569336,89.81999969482422,89.25,89.33000183105469,0],["1994-07-08",89.27999877929688,89.55999755859375,88.73999786376953,88.87000274658203,0],["1994-07-11",88.47000122070312,88.75,87.08000183105469,87.30999755859375,0],["1994-07-12",87.27999877929688,87.33000183105469,86.6500015258789,87.20999908447266,0],["1994-07-13",87.30999755859375,87.70999908447266,87.01000213623047,87.63999938964844,0],["1994-07-14",87.77999877929688,88.48999786376953,87.58000183105469,88.44999694824219,0],["1994-07-15",88.38999938964844,88.58000183105469,88.16999816894531,88.33000183105469,0],["1994-07-18",88.12000274658203,88.2300033569336,87.83000183105469,88.12999725341797,0],["1994-07-19",88.19999694824219,89.13999938964844,88.16000366210938,89.0199966430664,0],["1994-07-20",89.0199966430664,89.52999877929688,88.56999969482422,88.97000122070312,0],["1994-07-21",88.81999969482422,90.05000305175781,88.5199966430664,89.91000366210938,0],["1994-07-22",90.0,90.3499984741211,89.76000213623047,90.18000030517578,0],["1994-07-25",89.95999908447266,90.01000213623047,89.56999969482422,89.83999633789062,0],["1994-07-26",89.7699966430664,90.08000183105469,89.5999984741211,89.69000244140625,0],["1994-07-27",89.6500015258789,89.66999816894531,89.22000122070312,89.33000183105469,0],["1994-07-28",89.38999938964844,90.2699966430664,89.0,90.19999694824219,0],["1994-07-29",90.12999725341797,90.44000244140625,89.66000366210938,89.87000274658203,0],["1994-08-01",89.38999938964844,89.63999938964844,89.13999938964844,89.55999755859375,0],["1994-08-02",89.5999984741211,89.94999694824219,89.55000305175781,89.87000274658203,0],["1994-08-03",89.83999633789062,90.05999755859375,89.44999694824219,89.48999786376953,0],["1994-08-04",89.41999816894531,90.16000366210938,89.33999633789062,90.05999755859375,0],["1994-08-05",90.02999877929688,90.23999786376953,89.51000213623047,89.62999725341797,0],["1994-08-08",89.56999969482422,90.0199966430664,89.5,89.91000366210938,0],["1994-08-09",89.87000274658203,90.12999725341797,89.80000305175781,89.87000274658203,0],["1994-08-10",89.80999755859375,90.05000305175781,89.51000213623047,89.94999694824219,0],["1994-08-11",90.06999969482422,90.30999755859375,89.0199966430664,89.12000274658203,0],["1994-08-12",89.0999984741211,89.26000213623047,88.7300033569336,88.94000244140625,0],["1994-08-15",88.87999725341797,88.9800033569336,88.75,88.91000366210938,0],["1994-08-16",88.97000122070312,89.33000183105469,88.58999633789062,89.11000061035156,0],["1994-08-17",89.37000274658203,89.47000122070312,88.9000015258789,88.93000030517578,0],["1994-08-18",88.83999633789062,88.93000030517578,88.26000213623047,88.2699966430664,0],["1994-08-19",88.31999969482422,88.38999938964844,87.91999816894531,88.02999877929688,0],["1994-08-22",88.12999725341797,88.16999816894531,87.44000244140625,87.44000244140625,0],["1994-08-23",87.48999786376953,88.05999755859375,87.41000366210938,87.75,0],["1994-08-24",87.66999816894531,88.27999877929688,87.61000061035156,88.22000122070312,0],["1994-08-25",88.30999755859375,88.54000091552734,88.12000274658203,88.1500015258789,0],["1994-08-26",88.19999694824219,89.83000183105469,88.11000061035156,89.58999633789062,0],["1994-08-29",89.61000061035156,90.30999755859375,89.45999908447266,89.56999969482422,0],["1994-08-30",89.62000274658203,89.87999725341797,89.4000015258789,89.4800033569336,0],["1994-08-31",89.41999816894531,89.81999969482422,89.37000274658203,89.66999816894531,0],["1994-09-01",89.70999908447266,89.72000122070312,89.16999816894531,89.3499984741211,0],["1994-09-02",89.29000091552734,89.68000030517578,88.5,88.55999755859375,0],["1994-09-05",88.58000183105469,88.69999694824219,88.3499984741211,88.43000030517578,0],["1994-09-06",88.48999786376953,88.55000305175781,87.95999908447266,88.01000213623047,0],["1994-09-07",88.25,88.6500015258789,88.16000366210938,88.38999938964844,0],["1994-09-08",88.5,88.87000274658203,88.30000305175781,88.68000030517578,0],["1994-09-09",88.79000091552734,88.95999908447266,87.80000305175781,87.91999816894531,0],["1994-09-12",87.8499984741211,87.98999786376953,87.70999908447266,87.8499984741211,0],["1994-09-13",87.87999725341797,88.18000030517578,87.62000274658203,87.75,0],["1994-09-14",87.73999786376953,87.91999816894531,87.55000305175781,87.83000183105469,0],["1994-09-15",87.94000244140625,88.11000061035156,87.81999969482422,87.93000030517578,0],["1994-09-16",87.98999786376953,88.08999633789062,87.13999938964844,87.56999969482422,0],["1994-09-19",87.6500015258789,88.11000061035156,87.54000091552734,87.83999633789062,0],["1994-09-20",87.87999725341797,88.16000366210938,87.62999725341797,87.76000213623047,0],["1994-09-21",87.69000244140625,87.7699966430664,87.44999694824219,87.52999877929688,0],["1994-09-22",87.62000274658203,87.7699966430664,87.55000305175781,87.66999816894531,0],["1994-09-23",87.66000366210938,87.75,87.37999725341797,87.58000183105469,0],["1994-09-26",87.66000366210938,88.06999969482422,87.62000274658203,87.98999786376953,0],["1994-09-27",87.9000015258789,87.94999694824219,87.33000183105469,87.44999694824219,0],["1994-09-28",87.3499984741211,87.95999908447266,87.31999969482422,87.8499984741211,0],["1994-09-29",87.8499984741211,87.87999725341797,87.54000091552734,87.62999725341797,0],["1994-09-30",87.69999694824219,88.05999755859375,87.58000183105469,87.87999725341797,0],["1994-10-03",87.72000122070312,88.37000274658203,87.66999816894531,88.0199966430664,0],["1994-10-04",88.01000213623047,88.02999877929688,87.72000122070312,87.72000122070312,0],["1994-10-05",87.69000244140625,87.83000183105469,87.48999786376953,87.62999725341797,0],["1994-10-06",87.69000244140625,87.73999786376953,87.5199966430664,87.6500015258789,0],["1994-10-07",87.62999725341797,88.01000213623047,87.31999969482422,87.9000015258789,0],["1994-10-10",87.9000015258789,88.05999755859375,87.77999877929688,87.81999969482422,0],["1994-10-11",87.86000061035156,88.05999755859375,87.80000305175781,87.9000015258789,0],["1994-10-12",87.91000366210938,87.91999816894531,87.62000274658203,87.66000366210938,0],["1994-10-13",87.63999938964844,87.87999725341797,87.18000030517578,87.4000015258789,0],["1994-10-14",87.06999969482422,87.0999984741211,86.62999725341797,86.73999786376953,0],["1994-10-17",86.81999969482422,86.86000061035156,85.58999633789062,85.77999877929688,0],["1994-10-18",85.91000366210938,86.05000305175781,85.76000213623047,85.91000366210938,0],["1994-10-19",85.83999633789062,85.98999786376953,85.54000091552734,85.70999908447266,0],["1994-10-20",85.72000122070312,85.8499984741211,85.2699966430664,85.3499984741211,0],["1994-10-21",85.23999786376953,85.72000122070312,85.1500015258789,85.62999725341797,0],["1994-10-24",85.66999816894531,85.76000213623047,85.29000091552734,85.31999969482422,0],["1994-10-25",85.16999816894531,85.41999816894531,84.91000366210938,85.22000122070312,0],["1994-10-26",85.37000274658203,85.52999877929688,85.08000183105469,85.16999816894531,0],["1994-10-27",85.1500015258789,85.43000030517578,85.11000061035156,85.4000015258789,0],["1994-10-28",85.5,86.30000305175781,85.22000122070312,85.98999786376953,0],["1994-10-31",86.13999938964844,86.16000366210938,85.56999969482422,85.69000244140625,0],["1994-11-01",85.54000091552734,85.69000244140625,85.33999633789062,85.5,0],["1994-11-02",85.33000183105469,86.61000061035156,85.19999694824219,86.37999725341797,0],["1994-11-03",86.36000061035156,86.88999938964844,86.20999908447266,86.58000183105469,0],["1994-11-04",86.55999755859375,86.9800033569336,86.4000015258789,86.5,0],["1994-11-07",86.33000183105469,86.5,86.2699966430664,86.4800033569336,0],["1994-11-08",86.41000366210938,86.47000122070312,86.0,86.16999816894531,0],["1994-11-09",86.06999969482422,87.19000244140625,85.91000366210938,87.05999755859375,0],["1994-11-10",86.9800033569336,87.37999725341797,86.87000274658203,87.13999938964844,0],["1994-11-11",87.0199966430664,87.13999938964844,86.91000366210938,87.08999633789062,0],["1994-11-14",87.16999816894531,87.83999633789062,87.13999938964844,87.75,0],["1994-11-15",87.73999786376953,88.37999725341797,87.58999633789062,88.2699966430664,0],["1994-11-16",88.33000183105469,88.48999786376953,88.0199966430664,88.12999725341797,0],["1994-11-17",88.05000305175781,88.12000274658203,87.83999633789062,88.0199966430664,0],["1994-11-18",88.20999908447266,88.55000305175781,88.11000061035156,88.36000061035156,0],["1994-11-21",88.37000274658203,88.7300033569336,88.27999877929688,88.43000030517578,0],["1994-11-22",88.29000091552734,88.58999633789062,88.16000366210938,88.56999969482422,0],["1994-11-23",88.33000183105469,88.51000213623047,88.08999633789062,88.41999816894531,0],["1994-11-24",88.5199966430664,88.73999786376953,88.4800033569336,88.66000366210938,0],["1994-11-25",88.62999725341797,88.79000091552734,88.48999786376953,88.75,0],["1994-11-28",88.80999755859375,89.05999755859375,88.80000305175781,88.97000122070312,0],["1994-11-29",88.86000061035156,89.20999908447266,88.7300033569336,89.19000244140625,0],["1994-11-30",89.1500015258789,89.2699966430664,88.9800033569336,89.12999725341797,0],["1994-12-01",89.0199966430664,89.3499984741211,88.97000122070312,89.25,0],["1994-12-02",89.27999877929688,89.66999816894531,89.22000122070312,89.55999755859375,0],["1994-12-05",89.54000091552734,89.5999984741211,89.26000213623047,89.38999938964844,0],["1994-12-06",89.33000183105469,89.47000122070312,89.16999816894531,89.33999633789062,0],["1994-12-07",89.36000061035156,89.45999908447266,89.05999755859375,89.20999908447266,0],["1994-12-08",89.1500015258789,89.70999908447266,89.06999969482422,89.6500015258789,0],["1994-12-09",89.66999816894531,89.87999725341797,89.56999969482422,89.5999984741211,0],["1994-12-12",89.62000274658203,89.8499984741211,89.44000244140625,89.54000091552734,0],["1994-12-13",89.5,89.76000213623047,89.37000274658203,89.52999877929688,0],["1994-12-14",89.63999938964844,89.69999694824219,89.44999694824219,89.48999786376953,0],["1994-12-15",89.45999908447266,89.68000030517578,89.44000244140625,89.5199966430664,0],["1994-12-16",89.5199966430664,89.62999725341797,89.44999694824219,89.58999633789062,0],["1994-12-19",89.69999694824219,89.8499984741211,89.66000366210938,89.69999694824219,0],["1994-12-20",89.69000244140625,89.73999786376953,89.58000183105469,89.62000274658203,0],["1994-12-21",89.5999984741211,90.05999755859375,89.48999786376953,90.0199966430664,0],["1994-12-22",90.12000274658203,90.18000030517578,89.73999786376953,89.91000366210938,0],["1994-12-23",89.83000183105469,89.9800033569336,89.7699966430664,89.95999908447266,0],["1994-12-26",89.83000183105469,89.9800033569336,89.7699966430664,89.95999908447266,0],["1994-12-27",89.94000244140625,90.08999633789062,89.87000274658203,89.87000274658203,0],["1994-12-28",89.91000366210938,90.0199966430664,88.45999908447266,88.5,0],["1994-12-29",88.72000122070312,89.37999725341797,88.61000061035156,89.0199966430664,0],["1994-12-30",88.83999633789062,89.02999877929688,88.6500015258789,88.7300033569336,0],["1995-01-02",88.83999633789062,89.02999877929688,88.6500015258789,88.7300033569336,0],["1995-01-03",89.2300033569336,89.26000213623047,88.93000030517578,89.11000061035156,0],["1995-01-04",89.22000122070312,89.41999816894531,89.12999725341797,89.30999755859375,0],["1995-01-05",89.27999877929688,89.27999877929688,88.87999725341797,88.9800033569336,0],["1995-01-06",88.95999908447266,89.62999725341797,88.94999694824219,89.61000061035156,0],["1995-01-09",89.52999877929688,89.58000183105469,88.29000091552734,88.41000366210938,0],["1995-01-10",88.55000305175781,88.77999877929688,88.33999633789062,88.43000030517578,0],["1995-01-11",88.47000122070312,88.62000274658203,88.36000061035156,88.41999816894531,0],["1995-01-12",88.55999755859375,88.69999694824219,88.04000091552734,88.0999984741211,0],["1995-01-13",88.12000274658203,88.47000122070312,88.02999877929688,88.13999938964844,0],["1995-01-16",88.1500015258789,88.2699966430664,87.8499984741211,88.0199966430664,0],["1995-01-17",88.12999725341797,88.4000015258789,88.0199966430664,88.30000305175781,0],["1995-01-18",88.26000213623047,88.54000091552734,88.02999877929688,88.44999694824219,0],["1995-01-19",88.36000061035156,88.52999877929688,87.4000015258789,87.54000091552734,0],["1995-01-20",87.58999633789062,87.68000030517578,87.26000213623047,87.44999694824219,0],["1995-01-23",87.61000061035156,87.63999938964844,87.2699966430664,87.37999725341797,0],["1995-01-24",87.5,87.54000091552734,87.20999908447266,87.41000366210938,0],["1995-01-25",87.33000183105469,87.75,87.08999633789062,87.62999725341797,0],["1995-01-26",87.58000183105469,87.69000244140625,87.41999816894531,87.62000274658203,0],["1995-01-27",87.66999816894531,87.83000183105469,87.4000015258789,87.62000274658203,0],["1995-01-30",87.5199966430664,87.61000061035156,86.94999694824219,87.0999984741211,0],["1995-01-31",87.11000061035156,88.11000061035156,87.04000091552734,87.98999786376953,0],["1995-02-01",87.93000030517578,88.08000183105469,87.62000274658203,87.77999877929688,0],["1995-02-02",87.66000366210938,87.81999969482422,87.58999633789062,87.69000244140625,0],["1995-02-03",87.72000122070312,88.33999633789062,87.66999816894531,88.19000244140625,0],["1995-02-06",88.20999908447266,88.41999816894531,88.08000183105469,88.19000244140625,0],["1995-02-07",88.11000061035156,88.48999786376953,88.06999969482422,88.43000030517578,0],["1995-02-08",88.4000015258789,88.43000030517578,88.0999984741211,88.20999908447266,0],["1995-02-09",88.12999725341797,88.25,88.0,88.12000274658203,0],["1995-02-10",88.08000183105469,88.3499984741211,87.68000030517578,87.76000213623047,0],["1995-02-13",87.76000213623047,87.83000183105469,87.55000305175781,87.77999877929688,0],["1995-02-14",87.80999755859375,87.95999908447266,87.26000213623047,87.33999633789062,0],["1995-02-15",87.3499984741211,87.5999984741211,87.2699966430664,87.4000015258789,0],["1995-02-16",87.41000366210938,87.41999816894531,86.55999755859375,86.61000061035156,0],["1995-02-17",86.6500015258789,86.7300033569336,86.12999725341797,86.43000030517578,0],["1995-02-20",86.6500015258789,86.7300033569336,86.12999725341797,86.43000030517578,0],["1995-02-21",86.16000366210938,86.5199966430664,85.94999694824219,86.11000061035156,0],["1995-02-22",85.88999938964844,86.41000366210938,85.80000305175781,85.94000244140625,0],["1995-02-23",86.0199966430664,86.18000030517578,85.69000244140625,85.77999877929688,0],["1995-02-24",85.81999969482422,86.37999725341797,85.73999786376953,85.83000183105469,0],["1995-02-27",85.94999694824219,86.23999786376953,85.7699966430664,86.19999694824219,0],["1995-02-28",86.16999816894531,86.30000305175781,85.80000305175781,85.93000030517578,0],["1995-03-01",85.87000274658203,86.0999984741211,85.79000091552734,85.9800033569336,0],["1995-03-02",85.94999694824219,86.06999969482422,84.83000183105469,85.05000305175781,0],["1995-03-03",85.0199966430664,85.54000091552734,84.31999969482422,84.37000274658203,0],["1995-03-06",83.77999877929688,84.1500015258789,83.12000274658203,83.48999786376953,0],["1995-03-07",83.55000305175781,83.62999725341797,81.62999725341797,81.91000366210938,0],["1995-03-08",82.29000091552734,83.5999984741211,81.23999786376953,83.25,0],["1995-03-09",83.06999969482422,83.91000366210938,82.58000183105469,83.0199966430664,0],["1995-03-10",83.52999877929688,84.41000366210938,83.23999786376953,84.2300033569336,0],["1995-03-13",83.91000366210938,84.0,83.55000305175781,83.79000091552734,0],["1995-03-14",83.9000015258789,84.19000244140625,83.69000244140625,84.05999755859375,0],["1995-03-15",83.97000122070312,84.01000213623047,82.81999969482422,83.11000061035156,0],["1995-03-16",83.22000122070312,83.51000213623047,82.5199966430664,83.4800033569336,0],["1995-03-17",83.38999938964844,83.70999908447266,82.94000244140625,83.29000091552734,0],["1995-03-20",83.18000030517578,83.9000015258789,83.12000274658203,83.75,0],["1995-03-21",83.69000244140625,83.87999725341797,83.16999816894531,83.61000061035156,0],["1995-03-22",83.73999786376953,83.79000091552734,83.2699966430664,83.43000030517578,0],["1995-03-23",83.4000015258789,83.55999755859375,83.18000030517578,83.38999938964844,0],["1995-03-24",83.4800033569336,83.98999786376953,83.36000061035156,83.87000274658203,0],["1995-03-27",83.79000091552734,83.93000030517578,83.19999694824219,83.44999694824219,0],["1995-03-28",83.37000274658203,83.43000030517578,82.63999938964844,82.7300033569336,0],["1995-03-29",82.73999786376953,82.76000213623047,82.18000030517578,82.47000122070312,0],["1995-03-30",82.5199966430664,83.80000305175781,82.31999969482422,83.61000061035156,0],["1995-03-31",83.41000366210938,83.54000091552734,81.47000122070312,81.9000015258789,0],["1995-04-03",81.87000274658203,82.1500015258789,81.63999938964844,81.87999725341797,0],["1995-04-04",81.70999908447266,82.45999908447266,81.62000274658203,82.04000091552734,0],["1995-04-05",82.06999969482422,82.33999633789062,81.54000091552734,81.63999938964844,0],["1995-04-06",81.83999633789062,82.02999877929688,81.2699966430664,81.72000122070312,0],["1995-04-07",81.72000122070312,81.87999725341797,81.20999908447266,81.44000244140625,0],["1995-04-10",81.7699966430664,83.02999877929688,81.66999816894531,82.6500015258789,0],["1995-04-11",82.63999938964844,82.8499984741211,82.23999786376953,82.4000015258789,0],["1995-04-12",82.36000061035156,82.63999938964844,82.29000091552734,82.37000274658203,0],["1995-04-13",82.3499984741211,82.44999694824219,81.51000213623047,81.73999786376953,0],["1995-04-14",82.3499984741211,82.44999694824219,81.51000213623047,81.73999786376953,0],["1995-04-17",81.43000030517578,81.75,80.70999908447266,80.83999633789062,0],["1995-04-18",80.80999755859375,80.94999694824219,80.22000122070312,80.2699966430664,0],["1995-04-19",80.23999786376953,81.33999633789062,80.05000305175781,81.22000122070312,0],["1995-04-20",81.19000244140625,82.1500015258789,81.05999755859375,81.97000122070312,0],["1995-04-21",81.9800033569336,82.1500015258789,81.30999755859375,81.37999725341797,0],["1995-04-24",81.1500015258789,81.79000091552734,80.70999908447266,81.61000061035156,0],["1995-04-25",81.55000305175781,81.6500015258789,80.5999984741211,80.95999908447266,0],["1995-04-26",80.87000274658203,81.91000366210938,80.73999786376953,81.33000183105469,0],["1995-04-27",81.30000305175781,81.5199966430664,81.05000305175781,81.4000015258789,0],["1995-04-28",81.47000122070312,82.0999984741211,81.30999755859375,81.80000305175781,0],["1995-05-01",81.87000274658203,82.0,81.55999755859375,81.75,0],["1995-05-02",81.73999786376953,81.83000183105469,81.22000122070312,81.41000366210938,0],["1995-05-03",81.38999938964844,81.41999816894531,81.13999938964844,81.27999877929688,0],["1995-05-04",81.23999786376953,81.43000030517578,80.94999694824219,81.2699966430664,0],["1995-05-05",81.23999786376953,81.37000274658203,80.91999816894531,81.30000305175781,0],["1995-05-08",81.1500015258789,81.19000244140625,80.55000305175781,80.80000305175781,0],["1995-05-09",80.70999908447266,81.37000274658203,80.66000366210938,81.31999969482422,0],["1995-05-10",81.26000213623047,81.69999694824219,81.11000061035156,81.55000305175781,0],["1995-05-11",81.5199966430664,83.68000030517578,81.47000122070312,83.43000030517578,0],["1995-05-12",83.52999877929688,84.43000030517578,83.43000030517578,84.04000091552734,0],["1995-05-15",84.2300033569336,84.4000015258789,83.47000122070312,83.70999908447266,0],["1995-05-16",83.55999755859375,84.36000061035156,83.29000091552734,83.86000061035156,0],["1995-05-17",83.87000274658203,84.19999694824219,83.54000091552734,84.16999816894531,0],["1995-05-18",84.22000122070312,84.83999633789062,83.79000091552734,84.01000213623047,0],["1995-05-19",83.91999816894531,84.30999755859375,83.69999694824219,84.23999786376953,0],["1995-05-22",84.16000366210938,84.61000061035156,83.97000122070312,84.1500015258789,0],["1995-05-23",84.19000244140625,84.58000183105469,84.0199966430664,84.43000030517578,0],["1995-05-24",84.44000244140625,84.55000305175781,83.94999694824219,84.11000061035156,0],["1995-05-25",84.05000305175781,84.06999969482422,82.18000030517578,82.20999908447266,0],["1995-05-26",82.2300033569336,82.27999877929688,81.0,81.0999984741211,0],["1995-05-29",82.2300033569336,82.27999877929688,81.0,81.0999984741211,0],["1995-05-30",81.43000030517578,81.70999908447266,81.33000183105469,81.4800033569336,0],["1995-05-31",81.61000061035156,82.8499984741211,81.2300033569336,82.56999969482422,0],["1995-06-01",82.70999908447266,83.58000183105469,82.33000183105469,82.54000091552734,0],["1995-06-02",82.33000183105469,82.93000030517578,81.62000274658203,82.52999877929688,0],["1995-06-05",82.37999725341797,82.5999984741211,82.04000091552734,82.37999725341797,0],["1995-06-06",82.41999816894531,82.83999633789062,82.37000274658203,82.55000305175781,0],["1995-06-07",82.44999694824219,82.69000244140625,82.2300033569336,82.4000015258789,0],["1995-06-08",82.72000122070312,82.97000122070312,82.26000213623047,82.30999755859375,0],["1995-06-09",82.3499984741211,82.44000244140625,81.87999725341797,82.18000030517578,0],["1995-06-12",82.25,82.41000366210938,82.11000061035156,82.29000091552734,0],["1995-06-13",82.0999984741211,82.52999877929688,81.93000030517578,82.4800033569336,0],["1995-06-14",82.54000091552734,82.68000030517578,81.86000061035156,82.01000213623047,0],["1995-06-15",81.93000030517578,82.66000366210938,81.77999877929688,82.41000366210938,0],["1995-06-16",82.36000061035156,82.45999908447266,82.04000091552734,82.12000274658203,0],["1995-06-19",82.04000091552734,82.33999633789062,81.83000183105469,82.16999816894531,0],["1995-06-20",82.05999755859375,82.12000274658203,81.75,81.80000305175781,0],["1995-06-21",81.73999786376953,81.87999725341797,81.3499984741211,81.5,0],["1995-06-22",81.41999816894531,82.06999969482422,81.3499984741211,82.04000091552734,0],["1995-06-23",81.94000244140625,82.0199966430664,81.3499984741211,81.43000030517578,0],["1995-06-26",81.47000122070312,81.97000122070312,81.4000015258789,81.70999908447266,0],["1995-06-27",81.73999786376953,81.87000274658203,81.45999908447266,81.55999755859375,0],["1995-06-28",81.48999786376953,82.55999755859375,81.37999725341797,82.30000305175781,0],["1995-06-29",82.27999877929688,82.30999755859375,81.41000366210938,81.45999908447266,0],["1995-06-30",81.4800033569336,81.87999725341797,81.37000274658203,81.58000183105469,0],["1995-07-03",81.55000305175781,81.61000061035156,81.30000305175781,81.56999969482422,0],["1995-07-04",81.36000061035156,81.5,81.31999969482422,81.45999908447266,0],["1995-07-05",81.43000030517578,81.62000274658203,81.36000061035156,81.37999725341797,0],["1995-07-06",81.38999938964844,81.56999969482422,81.26000213623047,81.33000183105469,0],["1995-07-07",81.38999938964844,82.33999633789062,81.29000091552734,81.86000061035156,0],["1995-07-10",81.87999725341797,82.1500015258789,81.80999755859375,81.88999938964844,0],["1995-07-11",82.0,82.43000030517578,81.91000366210938,82.31999969482422,0],["1995-07-12",82.5,82.5999984741211,82.25,82.29000091552734,0],["1995-07-13",82.29000091552734,82.80000305175781,81.68000030517578,81.87000274658203,0],["1995-07-14",81.9000015258789,82.12000274658203,81.66999816894531,81.91000366210938,0],["1995-07-17",82.06999969482422,82.41999816894531,81.98999786376953,82.16000366210938,0],["1995-07-18",82.29000091552734,82.3499984741211,81.83000183105469,81.87000274658203,0],["1995-07-19",82.04000091552734,82.05000305175781,81.22000122070312,81.38999938964844,0],["1995-07-20",81.3499984741211,81.80999755859375,81.33999633789062,81.66999816894531,0],["1995-07-21",81.77999877929688,82.04000091552734,81.69999694824219,81.80000305175781,0],["1995-07-24",81.9800033569336,81.9800033569336,81.48999786376953,81.63999938964844,0],["1995-07-25",81.69000244140625,82.0199966430664,81.5199966430664,81.9000015258789,0],["1995-07-26",82.01000213623047,82.02999877929688,81.51000213623047,81.58000183105469,0],["1995-07-27",81.62999725341797,81.69999694824219,81.43000030517578,81.48999786376953,0],["1995-07-28",81.48999786376953,81.75,81.2300033569336,81.41000366210938,0],["1995-07-31",81.4800033569336,81.68000030517578,81.29000091552734,81.56999969482422,0],["1995-08-01",81.66999816894531,81.69000244140625,81.02999877929688,81.16000366210938,0],["1995-08-02",81.16999816894531,82.47000122070312,81.1500015258789,82.22000122070312,0],["1995-08-03",82.1500015258789,82.25,81.68000030517578,81.88999938964844,0],["1995-08-04",81.91999816894531,82.26000213623047,81.80000305175781,82.08000183105469,0],["1995-08-07",82.16000366210938,82.5999984741211,82.02999877929688,82.55999755859375,0],["1995-08-08",82.55000305175781,82.80999755859375,82.5199966430664,82.63999938964844,0],["1995-08-09",82.61000061035156,82.77999877929688,82.54000091552734,82.63999938964844,0],["1995-08-10",82.61000061035156,83.41000366210938,82.58999633789062,83.16000366210938,0],["1995-08-11",83.26000213623047,84.18000030517578,83.19000244140625,84.08999633789062,0],["1995-08-14",84.36000061035156,84.45999908447266,83.86000061035156,84.0199966430664,0],["1995-08-15",84.0,86.08999633789062,83.91999816894531,85.91000366210938,0],["1995-08-16",86.3499984741211,86.55999755859375,85.75,86.12000274658203,0],["1995-08-17",86.19999694824219,86.55999755859375,85.56999969482422,85.81999969482422,0],["1995-08-18",85.95999908447266,86.3499984741211,85.61000061035156,85.95999908447266,0],["1995-08-21",86.1500015258789,86.1500015258789,85.69000244140625,85.9800033569336,0],["1995-08-22",86.02999877929688,86.38999938964844,85.83000183105469,86.23999786376953,0],["1995-08-23",86.33999633789062,86.47000122070312,85.8499984741211,86.06999969482422,0],["1995-08-24",86.04000091552734,86.62999725341797,85.66999816894531,85.80000305175781,0],["1995-08-25",85.79000091552734,86.05000305175781,85.61000061035156,85.70999908447266,0],["1995-08-28",85.55999755859375,85.66999816894531,85.19000244140625,85.51000213623047,0],["1995-08-29",85.58999633789062,86.16000366210938,85.55999755859375,86.05000305175781,0],["1995-08-30",86.11000061035156,86.33999633789062,85.97000122070312,86.05000305175781,0],["1995-08-31",86.18000030517578,86.23999786376953,85.38999938964844,85.56999969482422,0],["1995-09-01",85.58000183105469,85.88999938964844,85.41000366210938,85.47000122070312,0],["1995-09-04",85.29000091552734,85.62000274658203,85.16999816894531,85.56999969482422,0],["1995-09-05",85.58000183105469,85.7699966430664,85.38999938964844,85.48999786376953,0],["1995-09-06",85.5,86.2300033569336,85.44000244140625,86.08999633789062,0],["1995-09-07",86.20999908447266,86.2300033569336,85.77999877929688,86.12000274658203,0],["1995-09-08",86.06999969482422,86.56999969482422,85.94999694824219,86.01000213623047,0],["1995-09-11",85.86000061035156,86.0199966430664,85.58000183105469,85.98999786376953,0],["1995-09-12",86.08999633789062,86.20999908447266,85.91999816894531,86.0,0],["1995-09-13",86.04000091552734,87.12000274658203,86.0,87.05000305175781,0],["1995-09-14",86.98999786376953,87.47000122070312,86.62999725341797,86.79000091552734,0],["1995-09-15",86.87999725341797,87.37000274658203,86.75,86.97000122070312,0],["1995-09-18",87.12000274658203,87.16000366210938,86.5999984741211,86.61000061035156,0],["1995-09-19",86.7699966430664,87.11000061035156,86.58999633789062,86.98999786376953,0],["1995-09-20",86.93000030517578,86.98999786376953,85.83000183105469,85.95999908447266,0],["1995-09-21",85.98999786376953,86.05000305175781,83.5,83.69999694824219,0],["1995-09-22",83.98999786376953,84.44999694824219,83.63999938964844,84.2699966430664,0],["1995-09-25",84.51000213623047,84.62000274658203,84.1500015258789,84.55000305175781,0],["1995-09-26",84.51000213623047,84.97000122070312,84.30000305175781,84.69999694824219,0],["1995-09-27",84.69999694824219,84.72000122070312,83.98999786376953,84.2300033569336,0],["1995-09-28",84.27999877929688,84.31999969482422,83.88999938964844,84.05000305175781,0],["1995-09-29",83.94000244140625,84.30000305175781,83.52999877929688,84.29000091552734,0],["1995-10-02",84.30999755859375,84.54000091552734,84.18000030517578,84.29000091552734,0],["1995-10-03",84.25,84.83999633789062,84.12999725341797,84.56999969482422,0],["1995-10-04",84.7300033569336,84.9000015258789,84.31999969482422,84.51000213623047,0],["1995-10-05",84.45999908447266,84.62000274658203,83.8499984741211,83.91000366210938,0],["1995-10-06",84.0,84.5999984741211,83.87000274658203,84.27999877929688,0],["1995-10-09",84.3499984741211,84.43000030517578,83.7300033569336,83.9800033569336,0],["1995-10-10",83.91999816894531,84.36000061035156,83.88999938964844,84.16999816894531,0],["1995-10-11",84.11000061035156,84.52999877929688,84.05000305175781,84.44000244140625,0],["1995-10-12",84.43000030517578,84.5199966430664,83.94000244140625,84.05000305175781,0],["1995-10-13",84.05000305175781,84.58000183105469,83.9800033569336,84.41999816894531,0],["1995-10-16",84.33000183105469,84.37000274658203,84.04000091552734,84.16999816894531,0],["1995-10-17",84.2300033569336,84.31999969482422,83.87999725341797,83.91999816894531,0],["1995-10-18",83.88999938964844,84.52999877929688,83.58999633789062,84.33000183105469,0],["1995-10-19",84.30000305175781,84.3499984741211,83.66999816894531,83.76000213623047,0],["1995-10-20",83.69999694824219,83.9800033569336,83.37999725341797,83.51000213623047,0],["1995-10-23",83.33999633789062,83.5199966430664,82.98999786376953,83.19999694824219,0],["1995-10-24",83.30000305175781,83.5999984741211,83.1500015258789,83.37999725341797,0],["1995-10-25",83.4000015258789,83.72000122070312,83.25,83.44000244140625,0],["1995-10-26",83.4800033569336,84.0999984741211,83.1500015258789,83.27999877929688,0],["1995-10-27",83.38999938964844,83.83000183105469,83.11000061035156,83.77999877929688,0],["1995-10-30",83.8499984741211,84.08000183105469,83.5999984741211,83.83000183105469,0],["1995-10-31",83.72000122070312,83.94000244140625,83.5,83.66000366210938,0],["1995-11-01",83.66999816894531,84.16999816894531,83.66000366210938,84.02999877929688,0],["1995-11-02",84.0999984741211,84.4000015258789,84.04000091552734,84.30000305175781,0],["1995-11-03",84.30000305175781,84.44999694824219,83.93000030517578,84.12000274658203,0],["1995-11-06",84.13999938964844,84.18000030517578,83.83000183105469,84.05000305175781,0],["1995-11-07",83.97000122070312,84.19999694824219,83.8499984741211,84.11000061035156,0],["1995-11-08",84.11000061035156,84.19000244140625,83.80999755859375,84.11000061035156,0],["1995-11-09",84.08999633789062,84.27999877929688,83.33999633789062,83.4800033569336,0],["1995-11-10",83.54000091552734,83.95999908447266,83.4000015258789,83.83999633789062,0],["1995-11-13",83.81999969482422,84.30999755859375,83.52999877929688,84.16000366210938,0],["1995-11-14",84.08999633789062,84.25,83.80999755859375,83.98999786376953,0],["1995-11-15",83.55999755859375,83.95999908447266,83.4000015258789,83.62999725341797,0],["1995-11-16",83.70999908447266,83.9800033569336,83.5999984741211,83.83000183105469,0],["1995-11-17",83.75,83.87999725341797,83.51000213623047,83.7699966430664,0],["1995-11-20",83.97000122070312,84.36000061035156,83.5199966430664,83.61000061035156,0],["1995-11-21",83.62999725341797,83.8499984741211,83.5999984741211,83.68000030517578,0],["1995-11-22",83.66000366210938,83.93000030517578,83.41000366210938,83.54000091552734,0],["1995-11-23",83.58000183105469,83.69999694824219,83.55999755859375,83.6500015258789,0],["1995-11-24",83.70999908447266,84.01000213623047,83.6500015258789,83.9800033569336,0],["1995-11-27",84.0,84.66000366210938,83.91000366210938,84.54000091552734,0],["1995-11-28",84.58000183105469,84.69999694824219,84.29000091552734,84.5,0],["1995-11-29",84.45999908447266,84.94000244140625,84.37999725341797,84.79000091552734,0],["1995-11-30",84.75,85.37999725341797,84.55999755859375,85.26000213623047,0],["1995-12-01",85.16999816894531,85.41999816894531,84.97000122070312,85.16000366210938,0],["1995-12-04",85.12000274658203,85.1500015258789,84.69000244140625,84.97000122070312,0],["1995-12-05",85.01000213623047,85.08999633789062,84.5999984741211,84.62000274658203,0],["1995-12-06",84.55999755859375,85.05000305175781,84.5,84.93000030517578,0],["1995-12-07",85.02999877929688,85.25,84.80999755859375,85.25,0],["1995-12-08",85.11000061035156,85.52999877929688,85.0,85.23999786376953,0],["1995-12-11",85.13999938964844,85.25,85.05000305175781,85.20999908447266,0],["1995-12-12",85.19999694824219,85.5,85.16000366210938,85.43000030517578,0],["1995-12-13",85.36000061035156,85.62999725341797,85.33999633789062,85.47000122070312,0],["1995-12-14",85.4000015258789,85.51000213623047,84.80999755859375,84.88999938964844,0],["1995-12-15",84.9000015258789,85.22000122070312,84.87999725341797,85.12999725341797,0],["1995-12-18",85.04000091552734,85.05000305175781,84.58000183105469,84.62999725341797,0],["1995-12-19",84.63999938964844,85.05999755859375,84.54000091552734,85.05000305175781,0],["1995-12-20",85.12000274658203,85.12999725341797,84.7699966430664,84.94999694824219,0],["1995-12-21",84.8499984741211,84.95999908447266,84.75,84.77999877929688,0],["1995-12-22",84.81999969482422,85.16999816894531,84.66000366210938,84.69999694824219,0],["1995-12-25",84.81999969482422,85.16999816894531,84.66000366210938,84.69999694824219,0],["1995-12-26",84.76000213623047,84.83999633789062,84.4000015258789,84.44000244140625,0],["1995-12-27",84.5,84.7699966430664,84.41000366210938,84.58999633789062,0],["1995-12-28",84.55000305175781,84.94999694824219,84.33999633789062,84.80000305175781,0],["1995-12-29",84.81999969482422,84.8499984741211,84.54000091552734,84.76000213623047,0],["1996-01-01",84.81999969482422,84.8499984741211,84.54000091552734,84.76000213623047,0],["1996-01-02",84.77999877929688,84.83999633789062,84.4800033569336,84.69000244140625,0],["1996-01-03",84.69000244140625,85.1500015258789,84.66000366210938,85.11000061035156,0],["1996-01-04",85.08000183105469,85.80000305175781,85.02999877929688,85.22000122070312,0],["1996-01-05",85.06999969482422,85.33999633789062,84.83999633789062,85.05999755859375,0],["1996-01-08",85.16999816894531,85.16999816894531,84.98999786376953,85.04000091552734,0],["1996-01-09",85.04000091552734,85.31999969482422,84.93000030517578,85.06999969482422,0],["1996-01-10",84.7699966430664,85.1500015258789,84.73999786376953,84.91000366210938,0],["1996-01-11",84.94000244140625,85.16999816894531,84.83000183105469,85.12999725341797,0],["1996-01-12",85.12999725341797,85.37000274658203,84.95999908447266,85.05999755859375,0],["1996-01-15",85.2300033569336,85.37999725341797,85.18000030517578,85.30999755859375,0],["1996-01-16",85.48999786376953,86.04000091552734,85.41999816894531,85.98999786376953,0],["1996-01-17",86.13999938964844,86.33999633789062,85.88999938964844,86.26000213623047,0],["1996-01-18",86.2699966430664,86.4800033569336,86.08999633789062,86.44000244140625,0],["1996-01-19",86.43000030517578,86.86000061035156,86.41999816894531,86.75,0],["1996-01-22",86.7300033569336,86.9800033569336,86.61000061035156,86.7300033569336,0],["1996-01-23",86.66999816894531,86.94999694824219,86.55999755859375,86.83000183105469,0],["1996-01-24",86.87000274658203,87.2300033569336,86.81999969482422,87.19000244140625,0],["1996-01-25",87.08999633789062,87.52999877929688,86.77999877929688,87.41999816894531,0],["1996-01-26",87.48999786376953,87.72000122070312,87.33000183105469,87.63999938964844,0],["1996-01-29",87.62000274658203,87.69999694824219,87.29000091552734,87.41000366210938,0],["1996-01-30",87.30999755859375,87.69000244140625,87.20999908447266,87.58999633789062,0],["1996-01-31",87.61000061035156,87.68000030517578,87.27999877929688,87.37999725341797,0],["1996-02-01",87.25,87.55999755859375,87.0999984741211,87.18000030517578,0],["1996-02-02",87.20999908447266,87.43000030517578,86.98999786376953,87.01000213623047,0],["1996-02-05",86.83999633789062,86.95999908447266,86.06999969482422,86.2300033569336,0],["1996-02-06",86.27999877929688,86.56999969482422,86.20999908447266,86.41000366210938,0],["1996-02-07",86.30999755859375,86.83000183105469,86.25,86.6500015258789,0],["1996-02-08",86.72000122070312,87.01000213623047,86.63999938964844,86.76000213623047,0],["1996-02-09",86.76000213623047,86.94999694824219,86.55999755859375,86.87000274658203,0],["1996-02-12",86.87999725341797,86.9000015258789,86.61000061035156,86.77999877929688,0],["1996-02-13",86.77999877929688,86.8499984741211,86.63999938964844,86.7300033569336,0],["1996-02-14",86.61000061035156,86.69999694824219,86.38999938964844,86.43000030517578,0],["1996-02-15",86.44999694824219,86.69000244140625,86.3499984741211,86.44000244140625,0],["1996-02-16",86.47000122070312,86.56999969482422,85.95999908447266,86.12000274658203,0],["1996-02-19",85.69999694824219,85.87000274658203,85.41999816894531,85.51000213623047,0],["1996-02-20",85.55000305175781,86.19999694824219,85.5199966430664,85.75,0],["1996-02-21",85.80999755859375,85.93000030517578,85.51000213623047,85.66000366210938,0],["1996-02-22",85.7699966430664,85.87999725341797,85.5,85.56999969482422,0],["1996-02-23",85.5199966430664,85.91000366210938,85.26000213623047,85.44999694824219,0],["1996-02-26",85.38999938964844,85.51000213623047,85.23999786376953,85.43000030517578,0],["1996-02-27",85.55999755859375,85.63999938964844,85.31999969482422,85.41000366210938,0],["1996-02-28",85.45999908447266,86.02999877929688,85.37999725341797,85.95999908447266,0],["1996-02-29",86.11000061035156,86.33999633789062,85.97000122070312,86.29000091552734,0],["1996-03-01",86.25,86.63999938964844,86.2300033569336,86.52999877929688,0],["1996-03-04",86.43000030517578,86.44999694824219,86.20999908447266,86.44000244140625,0],["1996-03-05",86.43000030517578,86.58000183105469,86.31999969482422,86.37999725341797,0],["1996-03-06",86.33000183105469,86.52999877929688,86.30000305175781,86.47000122070312,0],["1996-03-07",86.63999938964844,86.86000061035156,86.3499984741211,86.41000366210938,0],["1996-03-08",86.41999816894531,87.12000274658203,86.20999908447266,86.9000015258789,0],["1996-03-11",86.93000030517578,86.95999908447266,86.5,86.62000274658203,0],["1996-03-12",86.61000061035156,86.83000183105469,86.29000091552734,86.33000183105469,0],["1996-03-13",86.38999938964844,86.44000244140625,86.16999816894531,86.26000213623047,0],["1996-03-14",86.29000091552734,86.44999694824219,86.25,86.33999633789062,0],["1996-03-15",86.33999633789062,86.58000183105469,86.08000183105469,86.2699966430664,0],["1996-03-18",86.33999633789062,86.44000244140625,86.19999694824219,86.30000305175781,0],["1996-03-19",86.3499984741211,86.5199966430664,86.16000366210938,86.25,0],["1996-03-20",86.20999908447266,86.38999938964844,86.12000274658203,86.19000244140625,0],["1996-03-21",86.22000122070312,86.58999633789062,86.20999908447266,86.51000213623047,0],["1996-03-22",86.55000305175781,86.69999694824219,86.36000061035156,86.47000122070312,0],["1996-03-25",86.33000183105469,86.5199966430664,86.2699966430664,86.44999694824219,0],["1996-03-26",86.44000244140625,86.58000183105469,86.31999969482422,86.55000305175781,0],["1996-03-27",86.56999969482422,86.93000030517578,86.5,86.79000091552734,0],["1996-03-28",86.81999969482422,86.91000366210938,86.26000213623047,86.31999969482422,0],["1996-03-29",86.36000061035156,86.56999969482422,86.0999984741211,86.5199966430664,0],["1996-04-01",86.58000183105469,86.75,86.54000091552734,86.70999908447266,0],["1996-04-02",86.70999908447266,86.72000122070312,86.52999877929688,86.68000030517578,0],["1996-04-03",86.66999816894531,86.73999786376953,86.36000061035156,86.5199966430664,0],["1996-04-04",86.58999633789062,86.62999725341797,86.41999816894531,86.45999908447266,0],["1996-04-05",86.58999633789062,86.62999725341797,86.41999816894531,86.45999908447266,0],["1996-04-08",86.3499984741211,86.76000213623047,86.2699966430664,86.55000305175781,0],["1996-04-09",86.63999938964844,87.37000274658203,86.56999969482422,87.30000305175781,0],["1996-04-10",87.27999877929688,87.69000244140625,87.22000122070312,87.33000183105469,0],["1996-04-11",87.31999969482422,87.62000274658203,87.29000091552734,87.44999694824219,0],["1996-04-12",87.58999633789062,87.69000244140625,87.38999938964844,87.52999877929688,0],["1996-04-15",87.7699966430664,87.94000244140625,87.66000366210938,87.9000015258789,0],["1996-04-16",87.79000091552734,87.88999938964844,87.62999725341797,87.7699966430664,0],["1996-04-17",87.69999694824219,87.87000274658203,87.62000274658203,87.66999816894531,0],["1996-04-18",87.55999755859375,87.80999755859375,87.01000213623047,87.23999786376953,0],["1996-04-19",87.37000274658203,87.48999786376953,87.13999938964844,87.4800033569336,0],["1996-04-22",87.55000305175781,87.83999633789062,87.54000091552734,87.63999938964844,0],["1996-04-23",87.63999938964844,87.79000091552734,87.5199966430664,87.69999694824219,0],["1996-04-24",87.76000213623047,87.8499984741211,87.69000244140625,87.72000122070312,0],["1996-04-25",87.75,88.29000091552734,87.72000122070312,88.2300033569336,0],["1996-04-26",88.16000366210938,88.25,87.70999908447266,87.9000015258789,0],["1996-04-29",87.83999633789062,87.88999938964844,87.33999633789062,87.81999969482422,0],["1996-04-30",87.86000061035156,88.19000244140625,87.61000061035156,88.0199966430664,0],["1996-05-01",88.05000305175781,88.37000274658203,88.0,88.33000183105469,0],["1996-05-02",88.30000305175781,88.44000244140625,87.9000015258789,87.94999694824219,0],["1996-05-03",88.0,88.02999877929688,87.73999786376953,87.8499984741211,0],["1996-05-06",87.83999633789062,87.91000366210938,87.7699966430664,87.80999755859375,0],["1996-05-07",87.79000091552734,87.87000274658203,87.66000366210938,87.80999755859375,0],["1996-05-08",87.87999725341797,87.95999908447266,87.37999725341797,87.54000091552734,0],["1996-05-09",87.44999694824219,87.63999938964844,87.38999938964844,87.55999755859375,0],["1996-05-10",87.58999633789062,87.98999786376953,87.37000274658203,87.91999816894531,0],["1996-05-13",87.9800033569336,88.12999725341797,87.91999816894531,88.02999877929688,0],["1996-05-14",88.0199966430664,88.25,87.93000030517578,88.16999816894531,0],["1996-05-15",88.08000183105469,88.30000305175781,88.01000213623047,88.25,0],["1996-05-16",88.20999908447266,88.41999816894531,88.1500015258789,88.23999786376953,0],["1996-05-17",88.04000091552734,88.26000213623047,87.87999725341797,88.23999786376953,0],["1996-05-20",88.2699966430664,88.45999908447266,88.2300033569336,88.33999633789062,0],["1996-05-21",88.31999969482422,88.73999786376953,88.20999908447266,88.69999694824219,0],["1996-05-22",88.62999725341797,88.7300033569336,88.5199966430664,88.69999694824219,0],["1996-05-23",88.69000244140625,88.81999969482422,88.5199966430664,88.62999725341797,0],["1996-05-24",88.66000366210938,88.86000061035156,88.55999755859375,88.83000183105469,0],["1996-05-27",88.66000366210938,88.86000061035156,88.55999755859375,88.83000183105469,0],["1996-05-28",88.72000122070312,89.04000091552734,88.69000244140625,89.0,0],["1996-05-29",88.93000030517578,89.0199966430664,88.31999969482422,88.33999633789062,0],["1996-05-30",88.3499984741211,88.37999725341797,87.91000366210938,88.25,0],["1996-05-31",88.26000213623047,88.4000015258789,87.6500015258789,87.77999877929688,0],["1996-06-03",87.77999877929688,88.0,87.55999755859375,87.95999908447266,0],["1996-06-04",87.93000030517578,88.26000213623047,87.87999725341797,88.05000305175781,0],["1996-06-05",88.06999969482422,88.25,87.91999816894531,88.1500015258789,0],["1996-06-06",88.13999938964844,88.27999877929688,87.94999694824219,88.1500015258789,0],["1996-06-07",88.16999816894531,88.47000122070312,87.93000030517578,88.41999816894531,0],["1996-06-10",88.5,88.52999877929688,88.30999755859375,88.4000015258789,0],["1996-06-11",88.4000015258789,88.55999755859375,88.25,88.41000366210938,0],["1996-06-12",88.44000244140625,88.5199966430664,88.30000305175781,88.37000274658203,0],["1996-06-13",88.27999877929688,88.51000213623047,88.05999755859375,88.11000061035156,0],["1996-06-14",88.06999969482422,88.16000366210938,87.63999938964844,88.13999938964844,0],["1996-06-17",88.04000091552734,88.11000061035156,87.6500015258789,87.83999633789062,0],["1996-06-18",87.88999938964844,87.91000366210938,87.3499984741211,87.36000061035156,0],["1996-06-19",87.45999908447266,87.73999786376953,87.4000015258789,87.66000366210938,0],["1996-06-20",87.69999694824219,87.88999938964844,87.61000061035156,87.81999969482422,0],["1996-06-21",87.88999938964844,88.37999725341797,87.80999755859375,88.30000305175781,0],["1996-06-24",88.13999938964844,88.33999633789062,88.02999877929688,88.08999633789062,0],["1996-06-25",88.08999633789062,88.20999908447266,87.9800033569336,88.05000305175781,0],["1996-06-26",87.93000030517578,88.1500015258789,87.8499984741211,87.91999816894531,0],["1996-06-27",87.91999816894531,88.0199966430664,87.56999969482422,87.61000061035156,0],["1996-06-28",87.69000244140625,87.95999908447266,87.61000061035156,87.81999969482422,0],["1996-07-01",87.94000244140625,87.94999694824219,87.73999786376953,87.77999877929688,0],["1996-07-02",87.83999633789062,88.04000091552734,87.80000305175781,87.93000030517578,0],["1996-07-03",87.91999816894531,88.11000061035156,87.69000244140625,87.72000122070312,0],["1996-07-04",87.72000122070312,87.7699966430664,87.6500015258789,87.75,0],["1996-07-05",87.83000183105469,88.29000091552734,87.83000183105469,88.12000274658203,0],["1996-07-08",88.11000061035156,88.31999969482422,88.08999633789062,88.08999633789062,0],["1996-07-09",88.1500015258789,88.16000366210938,87.94000244140625,88.05999755859375,0],["1996-07-10",88.08000183105469,88.13999938964844,87.9800033569336,88.05000305175781,0],["1996-07-11",88.13999938964844,88.19000244140625,87.80000305175781,87.9000015258789,0],["1996-07-12",87.86000061035156,88.12999725341797,87.77999877929688,88.06999969482422,0],["1996-07-15",88.02999877929688,88.1500015258789,87.77999877929688,87.80999755859375,0],["1996-07-16",87.70999908447266,87.83000183105469,85.94999694824219,86.43000030517578,0],["1996-07-17",86.55000305175781,86.91000366210938,86.37000274658203,86.55999755859375,0],["1996-07-18",86.62999725341797,86.94000244140625,86.41999816894531,86.7300033569336,0],["1996-07-19",86.7300033569336,86.8499984741211,86.41999816894531,86.4800033569336,0],["1996-07-22",86.66999816894531,86.77999877929688,86.19000244140625,86.30999755859375,0],["1996-07-23",86.20999908447266,86.61000061035156,86.11000061035156,86.5,0],["1996-07-24",86.5,86.69999694824219,86.26000213623047,86.61000061035156,0],["1996-07-25",86.6500015258789,86.66999816894531,85.95999908447266,86.20999908447266,0],["1996-07-26",86.18000030517578,86.58000183105469,86.12999725341797,86.45999908447266,0],["1996-07-29",86.43000030517578,86.51000213623047,86.27999877929688,86.33000183105469,0],["1996-07-30",86.36000061035156,86.5999984741211,86.18000030517578,86.22000122070312,0],["1996-07-31",86.23999786376953,86.25,85.62999725341797,85.9000015258789,0],["1996-08-01",85.91000366210938,86.12000274658203,85.80999755859375,86.0999984741211,0],["1996-08-02",86.06999969482422,86.33999633789062,86.05999755859375,86.0999984741211,0],["1996-08-05",86.0999984741211,86.4000015258789,85.94000244140625,86.26000213623047,0],["1996-08-06",86.2300033569336,86.58000183105469,86.20999908447266,86.45999908447266,0],["1996-08-07",86.44999694824219,86.66000366210938,86.41000366210938,86.58999633789062,0],["1996-08-08",86.63999938964844,86.7300033569336,86.4800033569336,86.54000091552734,0],["1996-08-09",86.51000213623047,86.55999755859375,86.33000183105469,86.4000015258789,0],["1996-08-12",86.33000183105469,86.37999725341797,86.16999816894531,86.36000061035156,0],["1996-08-13",86.33000183105469,86.37000274658203,86.18000030517578,86.25,0],["1996-08-14",86.33000183105469,86.79000091552734,86.30000305175781,86.66000366210938,0],["1996-08-15",86.76000213623047,86.77999877929688,86.48999786376953,86.5999984741211,0],["1996-08-16",86.52999877929688,86.93000030517578,86.51000213623047,86.75,0],["1996-08-19",86.80000305175781,86.83999633789062,86.62000274658203,86.66000366210938,0],["1996-08-20",86.68000030517578,86.83000183105469,86.62999725341797,86.69999694824219,0],["1996-08-21",86.70999908447266,86.73999786376953,86.43000030517578,86.51000213623047,0],["1996-08-22",86.51000213623047,86.95999908447266,86.48999786376953,86.72000122070312,0],["1996-08-23",86.7300033569336,86.76000213623047,86.12999725341797,86.20999908447266,0],["1996-08-26",86.13999938964844,86.25,86.08999633789062,86.19999694824219,0],["1996-08-27",86.2300033569336,86.2699966430664,85.98999786376953,86.20999908447266,0],["1996-08-28",86.25,86.38999938964844,86.13999938964844,86.20999908447266,0],["1996-08-29",86.22000122070312,86.44999694824219,86.16999816894531,86.22000122070312,0],["1996-08-30",86.2300033569336,86.5199966430664,86.16999816894531,86.36000061035156,0],["1996-09-02",86.48999786376953,86.66999816894531,86.38999938964844,86.4800033569336,0],["1996-09-03",86.6500015258789,86.79000091552734,86.4800033569336,86.54000091552734,0],["1996-09-04",86.5199966430664,86.61000061035156,86.31999969482422,86.41999816894531,0],["1996-09-05",86.37999725341797,86.62999725341797,86.33999633789062,86.61000061035156,0],["1996-09-06",86.58000183105469,86.91999816894531,86.47000122070312,86.8499984741211,0],["1996-09-09",86.86000061035156,87.08000183105469,86.66000366210938,87.0,0],["1996-09-10",87.01000213623047,87.58000183105469,86.98999786376953,87.56999969482422,0],["1996-09-11",87.48999786376953,87.79000091552734,87.47000122070312,87.5999984741211,0],["1996-09-12",87.58999633789062,87.80000305175781,87.4800033569336,87.72000122070312,0],["1996-09-13",87.6500015258789,87.86000061035156,87.52999877929688,87.70999908447266,0],["1996-09-16",87.69000244140625,87.76000213623047,87.43000030517578,87.51000213623047,0],["1996-09-17",87.5,87.70999908447266,87.43000030517578,87.5999984741211,0],["1996-09-18",87.63999938964844,87.70999908447266,87.16000366210938,87.3499984741211,0],["1996-09-19",87.33000183105469,87.62999725341797,87.33000183105469,87.55000305175781,0],["1996-09-20",87.5999984741211,87.77999877929688,87.44999694824219,87.56999969482422,0],["1996-09-23",87.61000061035156,87.62999725341797,87.37000274658203,87.43000030517578,0],["1996-09-24",87.43000030517578,87.52999877929688,87.29000091552734,87.30000305175781,0],["1996-09-25",87.30000305175781,87.58000183105469,87.05000305175781,87.55999755859375,0],["1996-09-26",87.54000091552734,87.91999816894531,87.47000122070312,87.81999969482422,0],["1996-09-27",87.80000305175781,87.94999694824219,87.75,87.83999633789062,0],["1996-09-30",87.83000183105469,88.12000274658203,87.81999969482422,87.94000244140625,0],["1996-10-01",87.87999725341797,87.98999786376953,87.73999786376953,87.94000244140625,0],["1996-10-02",87.95999908447266,88.19999694824219,87.8499984741211,88.16999816894531,0],["1996-10-03",88.16000366210938,88.22000122070312,87.93000030517578,88.05999755859375,0],["1996-10-04",88.05000305175781,88.18000030517578,87.9000015258789,88.12000274658203,0],["1996-10-07",88.12000274658203,88.12999725341797,87.91000366210938,87.97000122070312,0],["1996-10-08",88.0,88.0199966430664,87.76000213623047,87.88999938964844,0],["1996-10-09",87.97000122070312,88.05000305175781,87.81999969482422,87.97000122070312,0],["1996-10-10",87.93000030517578,88.05999755859375,87.80999755859375,87.87000274658203,0],["1996-10-11",87.83000183105469,88.05000305175781,87.79000091552734,87.94999694824219,0],["1996-10-14",87.94999694824219,87.97000122070312,87.83000183105469,87.87000274658203,0],["1996-10-15",87.88999938964844,88.38999938964844,87.87000274658203,88.30999755859375,0],["1996-10-16",88.27999877929688,88.44999694824219,88.23999786376953,88.3499984741211,0],["1996-10-17",88.33999633789062,88.52999877929688,88.2300033569336,88.47000122070312,0],["1996-10-18",88.41999816894531,88.48999786376953,88.2699966430664,88.38999938964844,0],["1996-10-21",88.3499984741211,88.44999694824219,88.0999984741211,88.12999725341797,0],["1996-10-22",88.12000274658203,88.1500015258789,87.62000274658203,87.6500015258789,0],["1996-10-23",87.6500015258789,87.86000061035156,87.52999877929688,87.66999816894531,0],["1996-10-24",87.75,87.77999877929688,87.55000305175781,87.66999816894531,0],["1996-10-25",87.6500015258789,87.91000366210938,87.41000366210938,87.62999725341797,0],["1996-10-28",87.69000244140625,87.79000091552734,87.5199966430664,87.62000274658203,0],["1996-10-29",87.66000366210938,87.72000122070312,87.18000030517578,87.33999633789062,0],["1996-10-30",87.37999725341797,87.43000030517578,86.93000030517578,87.11000061035156,0],["1996-10-31",87.16000366210938,87.4800033569336,87.04000091552734,87.43000030517578,0],["1996-11-01",87.41000366210938,87.55000305175781,87.06999969482422,87.18000030517578,0],["1996-11-04",87.0999984741211,87.27999877929688,86.9800033569336,87.06999969482422,0],["1996-11-05",87.08999633789062,87.5,86.9800033569336,87.33999633789062,0],["1996-11-06",87.38999938964844,87.66999816894531,87.16999816894531,87.30999755859375,0],["1996-11-07",87.22000122070312,87.26000213623047,86.55000305175781,86.94999694824219,0],["1996-11-08",86.93000030517578,87.02999877929688,86.55999755859375,86.62999725341797,0],["1996-11-11",86.54000091552734,86.6500015258789,86.16999816894531,86.29000091552734,0],["1996-11-12",86.12000274658203,86.8499984741211,86.08000183105469,86.80999755859375,0],["1996-11-13",86.80000305175781,86.81999969482422,86.47000122070312,86.62999725341797,0],["1996-11-14",86.6500015258789,86.80000305175781,86.54000091552734,86.68000030517578,0],["1996-11-15",86.68000030517578,86.77999877929688,86.48999786376953,86.69999694824219,0],["1996-11-18",86.63999938964844,86.72000122070312,86.29000091552734,86.45999908447266,0],["1996-11-19",86.41999816894531,86.58999633789062,86.38999938964844,86.54000091552734,0],["1996-11-20",86.54000091552734,86.55000305175781,86.05999755859375,86.18000030517578,0],["1996-11-21",86.11000061035156,86.38999938964844,86.04000091552734,86.13999938964844,0],["1996-11-22",86.12000274658203,86.66000366210938,86.0999984741211,86.55999755859375,0],["1996-11-25",86.52999877929688,87.30999755859375,86.52999877929688,87.26000213623047,0],["1996-11-26",87.27999877929688,87.55999755859375,87.12999725341797,87.3499984741211,0],["1996-11-27",87.30999755859375,87.55999755859375,87.18000030517578,87.51000213623047,0],["1996-11-28",87.51000213623047,87.80000305175781,87.41000366210938,87.62000274658203,0],["1996-11-29",87.6500015258789,87.95999908447266,87.62000274658203,87.91999816894531,0],["1996-12-02",87.94999694824219,88.66999816894531,87.83000183105469,88.5999984741211,0],["1996-12-03",88.52999877929688,89.13999938964844,88.52999877929688,88.69000244140625,0],["1996-12-04",88.73999786376953,89.12999725341797,88.6500015258789,88.80999755859375,0],["1996-12-05",88.80000305175781,89.0999984741211,88.43000030517578,88.52999877929688,0],["1996-12-06",88.51000213623047,88.69999694824219,87.69000244140625,88.4800033569336,0],["1996-12-09",88.4800033569336,88.83999633789062,88.38999938964844,88.77999877929688,0],["1996-12-10",88.80999755859375,88.83000183105469,88.55000305175781,88.66999816894531,0],["1996-12-11",88.5999984741211,88.62999725341797,87.91000366210938,88.11000061035156,0],["1996-12-12",88.04000091552734,88.5,88.0,88.25,0],["1996-12-13",88.16999816894531,88.76000213623047,87.95999908447266,88.72000122070312,0],["1996-12-16",88.76000213623047,88.83000183105469,88.33000183105469,88.47000122070312,0],["1996-12-17",88.30000305175781,88.56999969482422,88.27999877929688,88.4800033569336,0],["1996-12-18",88.44999694824219,88.69000244140625,88.31999969482422,88.5999984741211,0],["1996-12-19",88.4800033569336,89.06999969482422,88.4000015258789,88.83000183105469,0],["1996-12-20",88.91000366210938,88.94999694824219,88.56999969482422,88.66999816894531,0],["1996-12-23",88.61000061035156,88.7699966430664,88.58000183105469,88.69999694824219,0],["1996-12-24",88.66999816894531,88.83000183105469,88.62999725341797,88.80999755859375,0],["1996-12-25",88.66999816894531,88.83000183105469,88.62999725341797,88.80999755859375,0],["1996-12-26",88.76000213623047,88.87999725341797,88.68000030517578,88.77999877929688,0],["1996-12-27",88.73999786376953,89.0,88.70999908447266,88.76000213623047,0],["1996-12-30",88.77999877929688,88.94999694824219,88.75,88.86000061035156,0],["1996-12-31",88.8499984741211,88.9000015258789,88.02999877929688,88.18000030517578,0],["1997-01-01",88.8499984741211,88.9000015258789,88.02999877929688,88.18000030517578,0],["1997-01-02",88.4000015258789,88.55999755859375,88.1500015258789,88.36000061035156,0],["1997-01-03",88.45999908447266,89.47000122070312,88.37999725341797,89.30000305175781,0],["1997-01-06",89.41000366210938,89.5999984741211,89.11000061035156,89.11000061035156,0],["1997-01-07",89.12000274658203,89.16000366210938,88.7300033569336,89.0199966430664,0],["1997-01-08",89.05000305175781,89.63999938964844,88.97000122070312,89.45999908447266,0],["1997-01-09",89.4800033569336,89.69999694824219,89.30999755859375,89.5,0],["1997-01-10",89.44000244140625,89.8499984741211,89.33999633789062,89.77999877929688,0],["1997-01-13",89.87000274658203,90.12999725341797,89.62999725341797,89.94999694824219,0],["1997-01-14",90.0,90.41999816894531,89.88999938964844,90.31999969482422,0],["1997-01-15",90.30999755859375,90.5,89.88999938964844,89.91000366210938,0],["1997-01-16",89.91999816894531,90.27999877929688,89.87999725341797,90.0999984741211,0],["1997-01-17",90.16000366210938,91.1500015258789,90.12000274658203,90.86000061035156,0],["1997-01-20",91.58999633789062,91.73999786376953,91.0,91.55000305175781,0],["1997-01-21",91.58999633789062,91.62999725341797,91.12000274658203,91.62000274658203,0],["1997-01-22",91.66000366210938,92.4800033569336,91.54000091552734,92.47000122070312,0],["1997-01-23",92.38999938964844,92.76000213623047,92.26000213623047,92.55999755859375,0],["1997-01-24",92.12000274658203,92.56999969482422,91.91999816894531,92.12000274658203,0],["1997-01-27",92.20999908447266,92.9000015258789,92.16000366210938,92.7699966430664,0],["1997-01-28",93.05999755859375,93.47000122070312,92.88999938964844,93.16000366210938,0],["1997-01-29",93.12000274658203,93.58999633789062,92.70999908447266,93.0199966430664,0],["1997-01-30",93.05000305175781,93.37000274658203,92.66999816894531,92.83000183105469,0],["1997-01-31",92.9800033569336,93.16999816894531,92.63999938964844,93.04000091552734,0],["1997-02-03",93.04000091552734,93.43000030517578,93.0199966430664,93.08999633789062,0],["1997-02-04",93.08000183105469,93.2699966430664,92.87000274658203,93.23999786376953,0],["1997-02-05",93.31999969482422,93.61000061035156,93.13999938964844,93.31999969482422,0],["1997-02-06",93.41999816894531,93.61000061035156,93.16000366210938,93.47000122070312,0],["1997-02-07",93.98999786376953,94.48999786376953,93.38999938964844,93.68000030517578,0],["1997-02-10",93.44999694824219,93.66000366210938,93.23999786376953,93.5199966430664,0],["1997-02-11",94.30000305175781,94.37000274658203,93.5999984741211,94.25,0],["1997-02-12",94.4800033569336,95.0199966430664,94.26000213623047,94.70999908447266,0],["1997-02-13",94.80999755859375,94.98999786376953,94.45999908447266,94.80000305175781,0],["1997-02-14",94.8499984741211,95.16999816894531,94.66999816894531,94.91000366210938,0],["1997-02-17",95.11000061035156,95.30999755859375,95.04000091552734,95.23999786376953,0],["1997-02-18",95.08999633789062,95.80000305175781,95.05000305175781,95.08999633789062,0],["1997-02-19",95.22000122070312,95.73999786376953,94.93000030517578,95.52999877929688,0],["1997-02-20",95.5999984741211,95.66999816894531,94.83999633789062,94.91000366210938,0],["1997-02-21",94.91999816894531,95.13999938964844,94.69000244140625,95.04000091552734,0],["1997-02-24",94.9800033569336,95.02999877929688,94.08999633789062,94.29000091552734,0],["1997-02-25",94.26000213623047,94.58000183105469,94.22000122070312,94.26000213623047,0],["1997-02-26",94.27999877929688,95.19999694824219,94.16999816894531,94.94000244140625,0],["1997-02-27",94.94999694824219,95.11000061035156,94.68000030517578,94.87000274658203,0],["1997-02-28",94.8499984741211,95.19000244140625,94.69000244140625,94.88999938964844,0],["1997-03-03",94.9800033569336,95.41999816894531,94.97000122070312,95.38999938964844,0],["1997-03-04",95.41000366210938,96.12000274658203,95.3499984741211,96.08000183105469,0],["1997-03-05",96.05999755859375,96.08999633789062,95.79000091552734,95.91999816894531,0],["1997-03-06",95.76000213623047,96.26000213623047,95.76000213623047,95.9000015258789,0],["1997-03-07",95.91000366210938,96.31999969482422,95.8499984741211,96.12000274658203,0],["1997-03-10",96.08999633789062,96.16999816894531,95.56999969482422,95.58000183105469,0],["1997-03-11",95.58999633789062,95.83000183105469,95.48999786376953,95.66999816894531,0],["1997-03-12",95.80999755859375,96.0999984741211,95.37999725341797,95.41999816894531,0],["1997-03-13",95.38999938964844,96.0199966430664,95.26000213623047,96.0199966430664,0],["1997-03-14",95.94999694824219,96.16999816894531,95.5,95.58000183105469,0],["1997-03-17",95.66999816894531,95.73999786376953,95.37999725341797,95.68000030517578,0],["1997-03-18",95.75,95.81999969482422,94.88999938964844,94.9800033569336,0],["1997-03-19",95.0199966430664,95.37999725341797,94.9800033569336,95.19999694824219,0],["1997-03-20",95.23999786376953,95.75,94.7300033569336,95.69999694824219,0],["1997-03-21",95.68000030517578,95.72000122070312,95.0999984741211,95.27999877929688,0],["1997-03-24",95.36000061035156,95.56999969482422,95.19000244140625,95.25,0],["1997-03-25",95.27999877929688,95.66000366210938,95.22000122070312,95.4800033569336,0],["1997-03-26",95.47000122070312,95.62999725341797,95.30000305175781,95.33000183105469,0],["1997-03-27",95.2300033569336,95.33000183105469,94.63999938964844,94.69000244140625,0],["1997-03-28",95.2300033569336,95.33000183105469,94.63999938964844,94.69000244140625,0],["1997-03-31",94.7300033569336,95.02999877929688,94.18000030517578,94.72000122070312,0],["1997-04-01",94.7300033569336,94.76000213623047,94.0199966430664,94.08999633789062,0],["1997-04-02",94.41000366210938,94.76000213623047,94.26000213623047,94.75,0],["1997-04-03",94.5999984741211,94.75,94.20999908447266,94.30000305175781,0],["1997-04-04",94.36000061035156,95.12999725341797,94.29000091552734,95.12000274658203,0],["1997-04-07",95.27999877929688,96.25,95.20999908447266,96.1500015258789,0],["1997-04-08",96.4000015258789,96.5199966430664,96.19999694824219,96.3499984741211,0],["1997-04-09",96.29000091552734,96.95999908447266,96.2699966430664,96.91999816894531,0],["1997-04-10",96.9800033569336,97.01000213623047,96.33000183105469,96.54000091552734,0],["1997-04-11",96.58999633789062,96.83999633789062,96.4800033569336,96.56999969482422,0],["1997-04-14",96.52999877929688,96.95999908447266,96.4000015258789,96.94000244140625,0],["1997-04-15",97.02999877929688,97.16999816894531,96.69999694824219,96.72000122070312,0],["1997-04-16",96.7300033569336,96.91000366210938,96.68000030517578,96.8499984741211,0],["1997-04-17",96.87000274658203,96.91000366210938,96.55999755859375,96.69999694824219,0],["1997-04-18",96.72000122070312,96.76000213623047,96.25,96.29000091552734,0],["1997-04-21",96.23999786376953,96.33999633789062,95.73999786376953,95.80000305175781,0],["1997-04-22",95.75,96.54000091552734,95.75,96.5199966430664,0],["1997-04-23",96.51000213623047,96.58999633789062,96.33999633789062,96.44000244140625,0],["1997-04-24",96.44999694824219,96.73999786376953,96.33999633789062,96.5,0],["1997-04-25",96.63999938964844,97.16999816894531,96.51000213623047,97.04000091552734,0],["1997-04-28",97.41000366210938,97.47000122070312,96.9800033569336,97.30999755859375,0],["1997-04-29",97.30999755859375,97.33999633789062,96.8499984741211,96.91000366210938,0],["1997-04-30",97.0,97.37999725341797,96.80999755859375,97.18000030517578,0],["1997-05-01",97.2300033569336,97.3499984741211,96.62999725341797,96.80999755859375,0],["1997-05-02",96.87999725341797,97.13999938964844,96.79000091552734,97.04000091552734,0],["1997-05-05",97.0199966430664,97.27999877929688,96.94999694824219,97.16000366210938,0],["1997-05-06",97.19000244140625,97.2300033569336,96.41999816894531,96.51000213623047,0],["1997-05-07",96.5,96.70999908447266,96.23999786376953,96.51000213623047,0],["1997-05-08",96.62999725341797,96.68000030517578,95.83000183105469,95.94000244140625,0],["1997-05-09",95.8499984741211,95.97000122070312,94.66999816894531,94.9000015258789,0],["1997-05-12",94.58999633789062,95.4800033569336,94.27999877929688,95.45999908447266,0],["1997-05-13",95.33000183105469,95.48999786376953,94.79000091552734,94.87999725341797,0],["1997-05-14",94.87000274658203,95.29000091552734,94.4800033569336,94.5,0],["1997-05-15",94.58999633789062,94.66999816894531,93.93000030517578,94.37999725341797,0],["1997-05-16",94.5,94.72000122070312,94.05000305175781,94.26000213623047,0],["1997-05-19",94.16999816894531,94.9000015258789,94.06999969482422,94.68000030517578,0],["1997-05-20",94.70999908447266,94.7699966430664,93.19999694824219,93.26000213623047,0],["1997-05-21",93.16999816894531,94.05999755859375,93.06999969482422,94.01000213623047,0],["1997-05-22",93.98999786376953,94.43000030517578,93.80999755859375,94.36000061035156,0],["1997-05-23",94.29000091552734,94.44000244140625,94.08000183105469,94.23999786376953,0],["1997-05-26",94.29000091552734,94.44000244140625,94.08000183105469,94.23999786376953,0],["1997-05-27",94.16999816894531,95.0,94.12000274658203,94.97000122070312,0],["1997-05-28",94.94999694824219,95.01000213623047,94.27999877929688,94.55999755859375,0],["1997-05-29",94.51000213623047,94.98999786376953,94.43000030517578,94.6500015258789,0],["1997-05-30",94.61000061035156,95.0999984741211,94.51000213623047,94.8499984741211,0],["1997-06-02",95.05999755859375,95.81999969482422,94.83999633789062,95.7300033569336,0],["1997-06-03",95.76000213623047,95.86000061035156,95.31999969482422,95.5199966430664,0],["1997-06-04",95.51000213623047,95.83999633789062,95.47000122070312,95.7300033569336,0],["1997-06-05",95.62999725341797,95.66999816894531,95.47000122070312,95.58000183105469,0],["1997-06-06",95.56999969482422,96.22000122070312,95.3499984741211,95.5199966430664,0],["1997-06-09",95.29000091552734,95.44000244140625,94.5,94.69999694824219,0],["1997-06-10",94.55999755859375,95.11000061035156,94.5,94.9800033569336,0],["1997-06-11",94.9800033569336,95.01000213623047,94.41999816894531,94.69999694824219,0],["1997-06-12",94.81999969482422,95.58000183105469,94.76000213623047,95.4800033569336,0],["1997-06-13",95.56999969482422,95.87000274658203,95.30000305175781,95.79000091552734,0],["1997-06-16",95.75,95.80000305175781,95.23999786376953,95.43000030517578,0],["1997-06-17",95.33000183105469,95.6500015258789,95.29000091552734,95.41000366210938,0],["1997-06-18",95.29000091552734,95.52999877929688,95.08000183105469,95.51000213623047,0],["1997-06-19",95.52999877929688,95.66000366210938,95.06999969482422,95.06999969482422,0],["1997-06-20",95.19000244140625,95.4800033569336,95.08999633789062,95.30000305175781,0],["1997-06-23",95.4000015258789,95.48999786376953,94.87999725341797,94.88999938964844,0],["1997-06-24",94.83000183105469,95.2699966430664,94.69000244140625,95.18000030517578,0],["1997-06-25",94.95999908447266,95.12000274658203,94.75,95.0199966430664,0],["1997-06-26",95.08000183105469,95.16999816894531,94.9000015258789,94.94000244140625,0],["1997-06-27",94.87999725341797,95.58999633789062,94.8499984741211,95.55000305175781,0],["1997-06-30",95.55000305175781,95.80999755859375,95.4000015258789,95.66999816894531,0],["1997-07-01",95.66000366210938,95.93000030517578,95.5999984741211,95.8499984741211,0],["1997-07-02",95.83999633789062,96.05000305175781,95.66999816894531,95.86000061035156,0],["1997-07-03",95.86000061035156,96.01000213623047,95.43000030517578,95.56999969482422,0],["1997-07-04",95.56999969482422,95.77999877929688,95.41000366210938,95.73999786376953,0],["1997-07-07",95.69000244140625,95.83999633789062,95.13999938964844,95.48999786376953,0],["1997-07-08",95.54000091552734,95.91000366210938,95.51000213623047,95.83999633789062,0],["1997-07-09",95.88999938964844,96.01000213623047,95.73999786376953,95.8499984741211,0],["1997-07-10",95.76000213623047,96.0199966430664,95.36000061035156,95.58000183105469,0],["1997-07-11",95.5999984741211,96.33000183105469,95.52999877929688,96.31999969482422,0],["1997-07-14",96.48999786376953,97.19999694824219,96.3499984741211,97.1500015258789,0],["1997-07-15",96.94999694824219,97.68000030517578,96.72000122070312,97.26000213623047,0],["1997-07-16",97.12000274658203,97.63999938964844,97.06999969482422,97.2300033569336,0],["1997-07-17",97.31999969482422,97.69999694824219,97.20999908447266,97.47000122070312,0],["1997-07-18",97.3499984741211,97.62999725341797,97.04000091552734,97.3499984741211,0],["1997-07-21",97.19999694824219,97.52999877929688,97.05999755859375,97.44999694824219,0],["1997-07-22",97.48999786376953,98.2699966430664,97.43000030517578,98.19000244140625,0],["1997-07-23",98.0999984741211,98.52999877929688,98.02999877929688,98.4000015258789,0],["1997-07-24",98.36000061035156,98.94000244140625,98.33000183105469,98.87000274658203,0],["1997-07-25",98.83999633789062,99.1500015258789,98.75,99.12999725341797,0],["1997-07-28",99.23999786376953,99.86000061035156,99.12999725341797,99.66000366210938,0],["1997-07-29",99.55999755859375,99.69000244140625,99.16000366210938,99.62000274658203,0],["1997-07-30",99.5199966430664,100.0,99.37999725341797,99.55999755859375,0],["1997-07-31",99.41000366210938,99.69000244140625,99.06999969482422,99.63999938964844,0],["1997-08-01",99.58999633789062,100.51000213623047,99.54000091552734,100.41999816894531,0],["1997-08-04",100.51000213623047,100.87000274658203,100.41999816894531,100.61000061035156,0],["1997-08-05",100.3499984741211,101.31999969482422,100.27999877929688,101.16999816894531,0],["1997-08-06",101.1500015258789,101.79000091552734,101.08000183105469,101.38999938964844,0],["1997-08-07",101.38999938964844,101.58000183105469,100.94000244140625,101.02999877929688,0],["1997-08-08",101.0,101.3499984741211,99.56999969482422,99.80000305175781,0],["1997-08-11",99.88999938964844,100.44999694824219,99.75,100.41000366210938,0],["1997-08-12",100.5,100.8499984741211,100.27999877929688,100.76000213623047,0],["1997-08-13",100.70999908447266,100.77999877929688,99.41999816894531,99.66999816894531,0],["1997-08-14",99.56999969482422,100.30999755859375,99.48999786376953,100.05000305175781,0],["1997-08-15",100.04000091552734,100.27999877929688,98.88999938964844,99.33999633789062,0],["1997-08-18",99.0199966430664,99.44999694824219,98.63999938964844,99.38999938964844,0],["1997-08-19",99.72000122070312,100.08000183105469,99.56999969482422,99.88999938964844,0],["1997-08-20",100.02999877929688,100.58000183105469,99.98999786376953,100.47000122070312,0],["1997-08-21",100.4800033569336,100.62000274658203,99.80000305175781,99.81999969482422,0],["1997-08-22",99.77999877929688,99.8499984741211,98.55999755859375,99.05999755859375,0],["1997-08-25",99.0999984741211,99.41000366210938,98.97000122070312,99.26000213623047,0],["1997-08-26",99.1500015258789,99.43000030517578,98.12999725341797,98.36000061035156,0],["1997-08-27",98.5199966430664,99.06999969482422,98.37999725341797,98.5999984741211,0],["1997-08-28",98.8499984741211,99.19999694824219,97.95999908447266,98.36000061035156,0],["1997-08-29",98.22000122070312,99.18000030517578,98.12999725341797,99.0,0],["1997-09-01",98.22000122070312,99.18000030517578,98.12999725341797,99.0,0],["1997-09-02",99.20999908447266,100.08999633789062,99.0999984741211,100.06999969482422,0],["1997-09-03",99.95999908447266,100.2300033569336,99.31999969482422,99.5999984741211,0],["1997-09-04",99.37999725341797,99.79000091552734,99.2300033569336,99.47000122070312,0],["1997-09-05",99.47000122070312,99.51000213623047,98.58999633789062,98.77999877929688,0],["1997-09-08",98.87999725341797,99.20999908447266,98.55000305175781,99.06999969482422,0],["1997-09-09",99.22000122070312,99.29000091552734,98.62000274658203,99.05000305175781,0],["1997-09-10",98.9800033569336,99.22000122070312,98.44000244140625,98.70999908447266,0],["1997-09-11",98.5999984741211,98.63999938964844,97.87000274658203,97.98999786376953,0],["1997-09-12",98.08999633789062,98.47000122070312,97.62999725341797,97.7300033569336,0],["1997-09-15",97.94000244140625,98.0199966430664,97.02999877929688,97.27999877929688,0],["1997-09-16",97.31999969482422,97.88999938964844,97.23999786376953,97.68000030517578,0],["1997-09-17",97.58999633789062,97.80000305175781,97.41000366210938,97.69999694824219,0],["1997-09-18",97.47000122070312,98.12000274658203,97.44999694824219,97.98999786376953,0],["1997-09-19",97.9800033569336,98.1500015258789,97.51000213623047,97.87000274658203,0],["1997-09-22",98.4000015258789,98.69000244140625,98.33000183105469,98.43000030517578,0],["1997-09-23",98.43000030517578,98.72000122070312,98.19000244140625,98.38999938964844,0],["1997-09-24",98.52999877929688,98.54000091552734,97.33999633789062,97.48999786376953,0],["1997-09-25",97.41000366210938,97.77999877929688,97.01000213623047,97.04000091552734,0],["1997-09-26",97.0199966430664,97.43000030517578,96.69000244140625,97.25,0],["1997-09-29",97.30999755859375,97.38999938964844,96.91000366210938,97.26000213623047,0],["1997-09-30",97.26000213623047,97.66000366210938,97.08999633789062,97.11000061035156,0],["1997-10-01",97.19000244140625,97.70999908447266,96.87000274658203,97.5999984741211,0],["1997-10-02",97.70999908447266,97.80000305175781,97.30999755859375,97.63999938964844,0],["1997-10-03",97.68000030517578,97.95999908447266,97.05000305175781,97.1500015258789,0],["1997-10-06",96.93000030517578,97.3499984741211,96.87999725341797,97.12000274658203,0],["1997-10-07",97.11000061035156,97.18000030517578,96.63999938964844,97.12999725341797,0],["1997-10-08",97.11000061035156,97.2699966430664,96.69000244140625,96.69000244140625,0],["1997-10-09",96.69000244140625,96.94999694824219,96.2300033569336,96.61000061035156,0],["1997-10-10",96.58999633789062,96.91000366210938,96.31999969482422,96.66000366210938,0],["1997-10-13",96.9800033569336,97.0999984741211,96.75,96.7699966430664,0],["1997-10-14",96.88999938964844,97.16000366210938,96.6500015258789,96.94999694824219,0],["1997-10-15",96.86000061035156,97.05000305175781,96.66000366210938,96.83000183105469,0],["1997-10-16",96.62999725341797,96.7300033569336,96.44999694824219,96.48999786376953,0],["1997-10-17",96.66000366210938,97.62999725341797,96.58999633789062,97.5199966430664,0],["1997-10-20",97.55999755859375,97.69000244140625,97.3499984741211,97.48999786376953,0],["1997-10-21",97.4000015258789,98.1500015258789,97.33000183105469,98.0999984741211,0],["1997-10-22",98.0999984741211,98.22000122070312,97.66999816894531,97.9800033569336,0],["1997-10-23",97.93000030517578,98.22000122070312,97.27999877929688,97.44000244140625,0],["1997-10-24",97.44000244140625,97.97000122070312,97.33000183105469,97.7300033569336,0],["1997-10-27",97.5999984741211,97.63999938964844,96.8499984741211,97.01000213623047,0],["1997-10-28",96.36000061035156,96.62000274658203,94.83000183105469,96.05000305175781,0],["1997-10-29",96.4000015258789,96.41000366210938,95.63999938964844,95.7699966430664,0],["1997-10-30",95.56999969482422,95.80000305175781,95.08999633789062,95.45999908447266,0],["1997-10-31",95.25,95.81999969482422,95.18000030517578,95.63999938964844,0],["1997-11-03",95.56999969482422,96.16999816894531,95.52999877929688,96.06999969482422,0],["1997-11-04",95.98999786376953,96.06999969482422,95.36000061035156,95.54000091552734,0],["1997-11-05",95.61000061035156,95.9800033569336,95.48999786376953,95.51000213623047,0],["1997-11-06",95.55000305175781,95.9000015258789,95.43000030517578,95.66999816894531,0],["1997-11-07",95.72000122070312,95.87000274658203,94.81999969482422,95.16999816894531,0],["1997-11-10",95.29000091552734,95.7300033569336,95.12000274658203,95.19999694824219,0],["1997-11-11",95.13999938964844,95.44000244140625,94.7300033569336,95.29000091552734,0],["1997-11-12",95.33999633789062,96.0,95.1500015258789,95.76000213623047,0],["1997-11-13",95.66000366210938,96.06999969482422,95.62999725341797,96.0,0],["1997-11-14",96.05000305175781,96.38999938964844,95.87000274658203,96.0999984741211,0],["1997-11-17",96.26000213623047,96.56999969482422,96.11000061035156,96.19000244140625,0],["1997-11-18",96.23999786376953,96.31999969482422,95.98999786376953,96.19000244140625,0],["1997-11-19",96.31999969482422,96.62999725341797,96.2300033569336,96.38999938964844,0],["1997-11-20",96.47000122070312,96.7300033569336,96.19000244140625,96.72000122070312,0],["1997-11-21",96.7300033569336,97.05000305175781,96.51000213623047,96.56999969482422,0],["1997-11-24",96.62999725341797,96.75,96.33000183105469,96.68000030517578,0],["1997-11-25",96.6500015258789,97.2300033569336,96.58999633789062,97.2300033569336,0],["1997-11-26",97.16000366210938,97.76000213623047,97.0999984741211,97.63999938964844,0],["1997-11-27",97.80999755859375,97.98999786376953,97.72000122070312,97.80999755859375,0],["1997-11-28",97.77999877929688,97.94999694824219,97.62999725341797,97.79000091552734,0],["1997-12-01",97.69000244140625,98.5,97.66000366210938,98.4000015258789,0],["1997-12-02",98.30999755859375,98.44000244140625,97.95999908447266,98.31999969482422,0],["1997-12-03",98.27999877929688,98.41000366210938,97.91000366210938,98.0999984741211,0],["1997-12-04",98.05999755859375,98.41999816894531,98.04000091552734,98.3499984741211,0],["1997-12-05",98.37000274658203,99.02999877929688,98.2699966430664,98.87999725341797,0],["1997-12-08",98.87999725341797,99.30000305175781,98.7699966430664,99.23999786376953,0],["1997-12-09",99.06999969482422,99.4000015258789,99.05000305175781,99.16000366210938,0],["1997-12-10",99.08000183105469,99.33999633789062,98.73999786376953,98.9800033569336,0],["1997-12-11",99.02999877929688,99.05000305175781,98.05000305175781,98.18000030517578,0],["1997-12-12",98.11000061035156,98.75,98.08000183105469,98.7300033569336,0],["1997-12-15",98.83999633789062,99.0,98.55999755859375,98.76000213623047,0],["1997-12-16",98.88999938964844,99.22000122070312,98.76000213623047,99.05999755859375,0],["1997-12-17",99.08000183105469,99.16999816894531,97.69999694824219,98.27999877929688,0],["1997-12-18",98.3499984741211,98.69999694824219,98.19000244140625,98.47000122070312,0],["1997-12-19",98.45999908447266,98.66000366210938,98.0999984741211,98.44000244140625,0],["1997-12-22",98.61000061035156,99.01000213623047,98.52999877929688,98.83000183105469,0],["1997-12-23",98.83999633789062,98.93000030517578,98.4800033569336,98.56999969482422,0],["1997-12-24",98.62999725341797,98.72000122070312,98.45999908447266,98.51000213623047,0],["1997-12-25",98.62999725341797,98.72000122070312,98.45999908447266,98.51000213623047,0],["1997-12-26",98.55999755859375,98.5999984741211,98.48999786376953,98.54000091552734,0],["1997-12-29",98.44000244140625,99.12999725341797,98.38999938964844,99.0999984741211,0],["1997-12-30",99.11000061035156,99.44999694824219,99.05000305175781,99.27999877929688,0],["1997-12-31",99.23999786376953,99.7300033569336,99.1500015258789,99.6500015258789,0],["1998-01-01",99.23999786376953,99.7300033569336,99.1500015258789,99.6500015258789,0],["1998-01-02",99.91000366210938,100.13999938964844,99.83999633789062,100.0999984741211,0],["1998-01-05",99.98999786376953,101.29000091552734,99.7699966430664,101.05999755859375,0],["1998-01-06",100.97000122070312,101.52999877929688,100.83999633789062,101.4000015258789,0],["1998-01-07",101.62000274658203,101.68000030517578,100.62000274658203,100.63999938964844,0],["1998-01-08",101.04000091552734,101.43000030517578,100.66999816894531,101.0199966430664,0],["1998-01-09",100.80999755859375,100.9800033569336,100.16000366210938,100.93000030517578,0],["1998-01-12",101.16000366210938,101.16999816894531,100.56999969482422,100.93000030517578,0],["1998-01-13",100.95999908447266,101.08000183105469,100.37999725341797,100.70999908447266,0],["1998-01-14",100.68000030517578,101.05000305175781,100.47000122070312,100.73999786376953,0],["1998-01-15",100.63999938964844,101.0999984741211,100.54000091552734,100.9800033569336,0],["1998-01-16",101.0199966430664,101.12999725341797,100.55999755859375,100.91999816894531,0],["1998-01-19",101.0199966430664,101.12999725341797,100.55999755859375,100.91999816894531,0],["1998-01-20",101.08999633789062,101.31999969482422,101.0,101.19999694824219,0],["1998-01-21",101.02999877929688,101.12000274658203,100.23999786376953,100.23999786376953,0],["1998-01-22",100.29000091552734,100.33000183105469,99.44000244140625,99.76000213623047,0],["1998-01-23",99.70999908447266,99.76000213623047,98.26000213623047,98.44000244140625,0],["1998-01-26",98.06999969482422,99.2300033569336,97.66999816894531,99.16000366210938,0],["1998-01-27",99.23999786376953,99.25,98.70999908447266,99.06999969482422,0],["1998-01-28",98.94999694824219,99.88999938964844,98.87999725341797,99.81999969482422,0],["1998-01-29",99.87000274658203,100.62999725341797,99.63999938964844,100.58000183105469,0],["1998-01-30",100.63999938964844,100.97000122070312,100.36000061035156,100.79000091552734,0],["1998-02-02",100.77999877929688,101.04000091552734,100.19999694824219,100.2699966430664,0],["1998-02-03",100.08000183105469,100.41999816894531,99.77999877929688,99.86000061035156,0],["1998-02-04",99.8499984741211,100.08999633789062,99.05999755859375,99.13999938964844,0],["1998-02-05",99.26000213623047,99.3499984741211,98.51000213623047,98.55000305175781,0],["1998-02-06",98.77999877929688,99.5199966430664,98.66999816894531,99.51000213623047,0],["1998-02-09",99.73999786376953,100.06999969482422,99.54000091552734,99.93000030517578,0],["1998-02-10",99.87999725341797,99.98999786376953,99.48999786376953,99.56999969482422,0],["1998-02-11",99.38999938964844,100.16999816894531,99.38999938964844,99.83999633789062,0],["1998-02-12",99.94000244140625,99.98999786376953,99.48999786376953,99.62000274658203,0],["1998-02-13",99.5999984741211,100.37000274658203,99.55999755859375,100.12000274658203,0],["1998-02-16",100.27999877929688,100.37999725341797,100.12000274658203,100.16000366210938,0],["1998-02-17",100.13999938964844,100.62999725341797,99.9000015258789,100.51000213623047,0],["1998-02-18",100.48999786376953,100.62999725341797,100.05999755859375,100.16999816894531,0],["1998-02-19",100.12999725341797,100.3499984741211,99.87999725341797,100.0,0],["1998-02-20",99.9800033569336,100.4000015258789,99.8499984741211,100.31999969482422,0],["1998-02-23",100.20999908447266,100.6500015258789,99.1500015258789,99.31999969482422,0],["1998-02-24",99.43000030517578,99.66999816894531,99.30000305175781,99.3499984741211,0],["1998-02-25",99.52999877929688,100.3499984741211,99.1500015258789,100.30999755859375,0],["1998-02-26",100.1500015258789,100.36000061035156,99.7699966430664,99.94000244140625,0],["1998-02-27",99.91999816894531,100.05000305175781,99.5,99.81999969482422,0],["1998-03-02",99.72000122070312,99.80999755859375,99.08999633789062,99.58000183105469,0],["1998-03-03",99.69000244140625,99.94999694824219,99.41999816894531,99.55000305175781,0],["1998-03-04",99.56999969482422,100.12000274658203,99.44999694824219,99.97000122070312,0],["1998-03-05",99.7699966430664,100.87999725341797,99.69000244140625,100.83000183105469,0],["1998-03-06",100.70999908447266,100.93000030517578,100.37999725341797,100.72000122070312,0],["1998-03-09",100.66999816894531,100.80000305175781,100.33999633789062,100.43000030517578,0],["1998-03-10",100.2699966430664,100.62000274658203,100.25,100.4000015258789,0],["1998-03-11",100.41000366210938,100.9000015258789,100.31999969482422,100.58000183105469,0],["1998-03-12",100.44999694824219,100.69999694824219,100.31999969482422,100.38999938964844,0],["1998-03-13",100.37999725341797,100.58999633789062,99.62999725341797,99.87000274658203,0],["1998-03-16",99.70999908447266,100.23999786376953,99.62999725341797,100.04000091552734,0],["1998-03-17",100.05000305175781,100.2300033569336,99.7300033569336,100.05000305175781,0],["1998-03-18",99.97000122070312,100.5199966430664,99.9000015258789,100.37999725341797,0],["1998-03-19",100.4000015258789,100.77999877929688,100.33000183105469,100.7699966430664,0],["1998-03-20",100.7300033569336,100.8499984741211,100.37999725341797,100.56999969482422,0],["1998-03-23",100.66000366210938,100.83999633789062,100.30000305175781,100.3499984741211,0],["1998-03-24",100.33999633789062,100.52999877929688,100.25,100.4000015258789,0],["1998-03-25",100.43000030517578,100.54000091552734,100.05999755859375,100.19999694824219,0],["1998-03-26",100.20999908447266,100.3499984741211,99.75,99.7699966430664,0],["1998-03-27",99.87000274658203,100.38999938964844,99.73999786376953,100.30999755859375,0],["1998-03-30",100.3499984741211,101.38999938964844,100.2699966430664,101.33999633789062,0],["1998-03-31",101.2699966430664,101.69000244140625,101.20999908447266,101.5,0],["1998-04-01",101.52999877929688,101.8499984741211,101.37000274658203,101.70999908447266,0],["1998-04-02",101.7699966430664,101.88999938964844,101.54000091552734,101.83999633789062,0],["1998-04-03",101.80999755859375,102.11000061035156,101.62999725341797,101.80000305175781,0],["1998-04-06",101.75,101.83999633789062,101.44000244140625,101.5,0],["1998-04-07",101.38999938964844,101.4800033569336,101.19999694824219,101.22000122070312,0],["1998-04-08",101.23999786376953,101.30000305175781,99.95999908447266,100.0999984741211,0],["1998-04-09",100.29000091552734,100.87000274658203,99.87999725341797,100.3499984741211,0],["1998-04-10",100.29000091552734,100.87000274658203,99.87999725341797,100.3499984741211,0],["1998-04-13",100.41999816894531,100.58000183105469,100.30000305175781,100.44000244140625,0],["1998-04-14",100.43000030517578,100.51000213623047,99.29000091552734,99.51000213623047,0],["1998-04-15",99.47000122070312,99.72000122070312,99.2300033569336,99.58999633789062,0],["1998-04-16",99.61000061035156,100.16000366210938,99.5199966430664,99.80999755859375,0],["1998-04-17",99.69999694824219,99.9800033569336,99.5,99.91999816894531,0],["1998-04-20",100.04000091552734,100.19999694824219,99.66000366210938,99.73999786376953,0],["1998-04-21",99.6500015258789,99.72000122070312,99.11000061035156,99.22000122070312,0],["1998-04-22",99.27999877929688,99.5199966430664,98.95999908447266,99.27999877929688,0],["1998-04-23",99.31999969482422,99.69999694824219,99.18000030517578,99.55999755859375,0],["1998-04-24",99.5999984741211,99.72000122070312,99.31999969482422,99.37999725341797,0],["1998-04-27",99.37999725341797,99.83999633789062,99.20999908447266,99.33999633789062,0],["1998-04-28",99.4800033569336,99.75,99.30999755859375,99.62000274658203,0],["1998-04-29",99.68000030517578,100.01000213623047,99.55000305175781,99.7300033569336,0],["1998-04-30",99.6500015258789,99.76000213623047,99.3499984741211,99.70999908447266,0],["1998-05-01",99.73999786376953,99.75,99.0,99.22000122070312,0],["1998-05-04",99.51000213623047,99.70999908447266,99.19000244140625,99.23999786376953,0],["1998-05-05",99.19000244140625,99.38999938964844,98.61000061035156,98.63999938964844,0],["1998-05-06",98.8499984741211,99.04000091552734,98.62000274658203,98.80000305175781,0],["1998-05-07",98.7699966430664,98.98999786376953,98.56999969482422,98.88999938964844,0],["1998-05-08",98.98999786376953,99.20999908447266,98.87000274658203,99.05000305175781,0],["1998-05-11",99.22000122070312,99.45999908447266,98.83999633789062,99.30999755859375,0],["1998-05-12",99.30000305175781,99.4000015258789,99.06999969482422,99.38999938964844,0],["1998-05-13",99.38999938964844,99.66000366210938,99.33000183105469,99.58999633789062,0],["1998-05-14",99.5,99.76000213623047,99.44000244140625,99.5999984741211,0],["1998-05-15",99.52999877929688,100.08000183105469,99.51000213623047,99.91999816894531,0],["1998-05-18",99.94000244140625,100.37999725341797,99.87999725341797,100.16999816894531,0],["1998-05-19",100.0999984741211,100.26000213623047,99.93000030517578,100.11000061035156,0],["1998-05-20",99.91999816894531,100.05999755859375,99.4800033569336,99.5,0],["1998-05-21",99.4800033569336,99.5199966430664,98.83000183105469,98.88999938964844,0],["1998-05-22",99.0,99.30999755859375,98.97000122070312,99.08000183105469,0],["1998-05-25",99.0,99.30999755859375,98.97000122070312,99.08000183105469,0],["1998-05-26",99.44000244140625,99.81999969482422,99.4000015258789,99.7300033569336,0],["1998-05-27",99.76000213623047,100.41999816894531,99.33000183105469,100.1500015258789,0],["1998-05-28",100.19000244140625,100.51000213623047,99.91000366210938,100.25,0],["1998-05-29",100.30000305175781,100.66000366210938,100.16999816894531,100.44999694824219,0],["1998-06-01",100.33999633789062,100.4800033569336,100.11000061035156,100.19000244140625,0],["1998-06-02",100.23999786376953,100.38999938964844,100.12000274658203,100.13999938964844,0],["1998-06-03",100.13999938964844,100.16000366210938,99.6500015258789,99.80000305175781,0],["1998-06-04",99.7300033569336,99.80000305175781,99.43000030517578,99.55000305175781,0],["1998-06-05",99.7300033569336,100.25,99.68000030517578,100.13999938964844,0],["1998-06-08",100.26000213623047,100.45999908447266,100.16000366210938,100.4000015258789,0],["1998-06-09",100.44999694824219,100.48999786376953,100.19999694824219,100.38999938964844,0],["1998-06-10",100.44000244140625,101.31999969482422,100.37999725341797,101.19999694824219,0],["1998-06-11",101.2300033569336,101.94999694824219,101.12000274658203,101.94000244140625,0],["1998-06-12",102.02999877929688,102.05999755859375,101.56999969482422,101.88999938964844,0],["1998-06-15",101.86000061035156,102.44999694824219,101.7699966430664,102.23999786376953,0],["1998-06-16",102.3499984741211,102.37999725341797,101.2699966430664,101.31999969482422,0],["1998-06-17",101.16999816894531,101.41999816894531,99.95999908447266,100.04000091552734,0],["1998-06-18",99.86000061035156,100.66000366210938,99.80999755859375,100.52999877929688,0],["1998-06-19",100.43000030517578,100.5,99.62999725341797,100.12000274658203,0],["1998-06-22",100.44000244140625,100.91999816894531,100.23999786376953,100.51000213623047,0],["1998-06-23",100.44999694824219,101.06999969482422,100.30000305175781,100.87000274658203,0],["1998-06-24",101.01000213623047,101.26000213623047,100.83000183105469,101.12000274658203,0],["1998-06-25",101.16000366210938,101.16999816894531,100.75,101.12000274658203,0],["1998-06-26",101.05000305175781,101.81999969482422,100.86000061035156,101.58999633789062,0],["1998-06-29",101.73999786376953,101.83000183105469,101.43000030517578,101.63999938964844,0],["1998-06-30",101.5199966430664,101.63999938964844,100.8499984741211,101.16999816894531,0],["1998-07-01",101.0199966430664,101.61000061035156,100.91000366210938,101.45999908447266,0],["1998-07-02",101.44999694824219,102.13999938964844,101.43000030517578,101.9800033569336,0],["1998-07-03",101.44999694824219,102.13999938964844,101.43000030517578,101.9800033569336,0],["1998-07-06",101.93000030517578,102.0,101.37000274658203,101.75,0],["1998-07-07",101.54000091552734,101.8499984741211,101.4800033569336,101.66999816894531,0],["1998-07-08",101.62999725341797,101.95999908447266,101.5,101.81999969482422,0],["1998-07-09",101.80999755859375,102.61000061035156,101.79000091552734,102.45999908447266,0],["1998-07-10",102.4000015258789,102.66999816894531,101.9800033569336,102.08999633789062,0],["1998-07-13",102.48999786376953,102.54000091552734,101.26000213623047,101.51000213623047,0],["1998-07-14",101.44999694824219,101.58999633789062,101.1500015258789,101.4800033569336,0],["1998-07-15",101.5199966430664,101.70999908447266,101.2699966430664,101.37000274658203,0],["1998-07-16",101.23999786376953,101.37999725341797,100.69000244140625,100.81999969482422,0],["1998-07-17",100.87000274658203,101.0,100.54000091552734,100.58000183105469,0],["1998-07-20",100.47000122070312,100.61000061035156,100.23999786376953,100.47000122070312,0],["1998-07-21",100.62999725341797,101.02999877929688,100.52999877929688,100.94000244140625,0],["1998-07-22",100.87999725341797,101.18000030517578,100.77999877929688,101.0999984741211,0],["1998-07-23",101.11000061035156,101.3499984741211,100.93000030517578,100.97000122070312,0],["1998-07-24",100.83000183105469,100.98999786376953,100.44000244140625,100.69999694824219,0],["1998-07-27",100.61000061035156,101.04000091552734,100.58999633789062,101.0199966430664,0],["1998-07-28",101.0999984741211,101.16000366210938,100.23999786376953,100.36000061035156,0],["1998-07-29",100.33000183105469,100.81999969482422,100.19000244140625,100.55999755859375,0],["1998-07-30",100.58999633789062,101.18000030517578,100.2699966430664,101.11000061035156,0],["1998-07-31",101.08000183105469,101.33999633789062,100.9800033569336,101.19999694824219,0],["1998-08-03",101.12000274658203,101.73999786376953,101.0999984741211,101.6500015258789,0],["1998-08-04",101.72000122070312,101.72000122070312,100.95999908447266,101.12999725341797,0],["1998-08-05",100.62000274658203,100.98999786376953,100.62000274658203,100.83999633789062,0],["1998-08-06",100.95999908447266,101.13999938964844,100.69999694824219,101.0999984741211,0],["1998-08-07",101.16000366210938,101.62000274658203,101.05999755859375,101.48999786376953,0],["1998-08-10",101.58999633789062,101.69999694824219,101.3499984741211,101.37999725341797,0],["1998-08-11",101.52999877929688,101.9800033569336,101.45999908447266,101.68000030517578,0],["1998-08-12",101.70999908447266,101.80000305175781,101.06999969482422,101.79000091552734,0],["1998-08-13",101.9000015258789,102.2699966430664,101.5199966430664,101.6500015258789,0],["1998-08-14",101.5999984741211,102.58000183105469,101.51000213623047,102.43000030517578,0],["1998-08-17",102.26000213623047,102.87999725341797,102.05000305175781,102.16999816894531,0],["1998-08-18",102.2300033569336,102.44999694824219,102.0,102.4000015258789,0],["1998-08-19",102.23999786376953,102.4000015258789,102.05000305175781,102.12000274658203,0],["1998-08-20",102.12000274658203,102.1500015258789,101.61000061035156,102.0,0],["1998-08-21",101.94000244140625,102.38999938964844,101.77999877929688,102.18000030517578,0],["1998-08-24",102.33000183105469,102.3499984741211,101.94000244140625,102.02999877929688,0],["1998-08-25",101.98999786376953,102.33000183105469,101.87999725341797,102.2300033569336,0],["1998-08-26",102.27999877929688,102.70999908447266,102.23999786376953,102.56999969482422,0],["1998-08-27",102.47000122070312,102.69999694824219,101.88999938964844,101.93000030517578,0],["1998-08-28",101.81999969482422,102.19999694824219,100.11000061035156,100.12999725341797,0],["1998-08-31",99.93000030517578,100.97000122070312,99.69999694824219,100.19999694824219,0],["1998-09-01",99.72000122070312,100.12999725341797,98.61000061035156,99.19000244140625,0],["1998-09-02",99.47000122070312,99.80000305175781,99.13999938964844,99.4000015258789,0],["1998-09-03",99.45999908447266,99.47000122070312,97.69000244140625,98.37999725341797,0],["1998-09-04",98.11000061035156,98.95999908447266,97.9800033569336,98.19999694824219,0],["1998-09-07",98.11000061035156,98.95999908447266,97.9800033569336,98.19999694824219,0],["1998-09-08",97.80999755859375,98.44000244140625,97.72000122070312,98.05000305175781,0],["1998-09-09",97.94000244140625,99.19999694824219,97.88999938964844,98.23999786376953,0],["1998-09-10",97.77999877929688,98.05000305175781,96.30000305175781,96.63999938964844,0],["1998-09-11",96.44000244140625,96.6500015258789,95.44000244140625,96.5,0],["1998-09-14",96.58999633789062,97.20999908447266,96.58999633789062,96.80000305175781,0],["1998-09-15",96.69999694824219,96.91000366210938,96.19999694824219,96.51000213623047,0],["1998-09-16",96.7699966430664,97.2699966430664,96.51000213623047,96.76000213623047,0],["1998-09-17",96.62000274658203,96.7699966430664,95.91999816894531,96.47000122070312,0],["1998-09-18",96.55999755859375,96.87000274658203,96.3499984741211,96.63999938964844,0],["1998-09-21",96.75,96.86000061035156,95.95999908447266,96.7699966430664,0],["1998-09-22",96.86000061035156,97.20999908447266,96.4800033569336,96.62999725341797,0],["1998-09-23",96.69000244140625,97.25,96.44000244140625,96.44000244140625,0],["1998-09-24",96.36000061035156,96.83000183105469,95.98999786376953,96.19999694824219,0],["1998-09-25",96.13999938964844,96.47000122070312,95.41000366210938,96.37999725341797,0],["1998-09-28",96.41000366210938,96.68000030517578,96.04000091552734,96.12000274658203,0],["1998-09-29",96.16000366210938,96.2300033569336,95.73999786376953,95.81999969482422,0],["1998-09-30",95.79000091552734,96.4000015258789,95.7300033569336,96.16999816894531,0],["1998-10-01",96.12000274658203,96.30999755859375,95.11000061035156,95.36000061035156,0],["1998-10-02",95.41000366210938,95.58000183105469,94.44000244140625,95.37000274658203,0],["1998-10-05",95.08999633789062,95.41000366210938,94.83999633789062,94.9800033569336,0],["1998-10-06",94.97000122070312,95.23999786376953,94.4000015258789,94.52999877929688,0],["1998-10-07",94.41000366210938,94.72000122070312,91.9800033569336,92.37000274658203,0],["1998-10-08",92.58000183105469,93.1500015258789,90.56999969482422,93.11000061035156,0],["1998-10-09",92.93000030517578,93.47000122070312,92.27999877929688,93.0999984741211,0],["1998-10-12",93.02999877929688,93.87999725341797,92.61000061035156,93.79000091552734,0],["1998-10-13",93.6500015258789,93.83000183105469,93.05000305175781,93.13999938964844,0],["1998-10-14",93.0999984741211,93.6500015258789,92.9800033569336,93.4000015258789,0],["1998-10-15",93.20999908447266,93.3499984741211,92.66000366210938,92.98999786376953,0],["1998-10-16",92.12999725341797,92.52999877929688,91.6500015258789,92.22000122070312,0],["1998-10-19",92.18000030517578,92.66000366210938,91.91999816894531,92.56999969482422,0],["1998-10-20",92.61000061035156,93.43000030517578,92.55000305175781,93.0199966430664,0],["1998-10-21",92.97000122070312,93.5999984741211,92.83000183105469,93.48999786376953,0],["1998-10-22",93.63999938964844,93.97000122070312,93.12999725341797,93.20999908447266,0],["1998-10-23",93.16999816894531,93.51000213623047,92.95999908447266,93.16999816894531,0],["1998-10-26",93.56999969482422,94.47000122070312,93.5,94.38999938964844,0],["1998-10-27",94.38999938964844,94.44999694824219,93.87000274658203,93.87999725341797,0],["1998-10-28",93.87999725341797,94.0999984741211,93.58999633789062,93.91999816894531,0],["1998-10-29",93.94000244140625,93.98999786376953,93.27999877929688,93.80000305175781,0],["1998-10-30",93.76000213623047,94.01000213623047,93.45999908447266,93.7300033569336,0],["1998-11-02",93.52999877929688,93.63999938964844,93.29000091552734,93.55999755859375,0],["1998-11-03",93.5999984741211,94.02999877929688,93.58999633789062,93.91000366210938,0],["1998-11-04",93.83999633789062,94.44000244140625,93.75,94.12999725341797,0],["1998-11-05",94.30999755859375,94.43000030517578,93.80000305175781,94.0199966430664,0],["1998-11-06",94.22000122070312,94.8499984741211,94.01000213623047,94.81999969482422,0],["1998-11-09",94.87999725341797,95.87999725341797,94.79000091552734,95.61000061035156,0],["1998-11-10",95.62000274658203,95.97000122070312,95.4800033569336,95.69999694824219,0],["1998-11-11",95.5999984741211,95.73999786376953,95.30000305175781,95.3499984741211,0],["1998-11-12",95.38999938964844,96.45999908447266,95.3499984741211,95.68000030517578,0],["1998-11-13",95.79000091552734,96.08000183105469,95.56999969482422,95.73999786376953,0],["1998-11-16",95.73999786376953,95.76000213623047,94.62000274658203,94.80999755859375,0],["1998-11-17",94.94999694824219,95.16000366210938,94.5199966430664,94.97000122070312,0],["1998-11-18",94.94000244140625,95.30999755859375,94.7300033569336,95.27999877929688,0],["1998-11-19",95.36000061035156,95.56999969482422,94.87000274658203,95.54000091552734,0],["1998-11-20",95.5199966430664,95.86000061035156,95.36000061035156,95.80999755859375,0],["1998-11-23",95.87000274658203,96.62000274658203,95.7699966430664,96.31999969482422,0],["1998-11-24",96.43000030517578,96.7699966430664,96.22000122070312,96.4000015258789,0],["1998-11-25",96.08999633789062,96.5199966430664,96.05999755859375,96.36000061035156,0],["1998-11-26",96.38999938964844,96.43000030517578,96.38999938964844,96.41999816894531,0],["1998-11-27",96.45999908447266,96.91999816894531,96.29000091552734,96.83000183105469,0],["1998-11-30",96.81999969482422,96.94000244140625,95.95999908447266,96.19999694824219,0],["1998-12-01",96.12000274658203,96.13999938964844,95.3499984741211,95.58999633789062,0],["1998-12-02",95.66000366210938,95.75,94.77999877929688,94.81999969482422,0],["1998-12-03",94.87999725341797,95.2300033569336,94.31999969482422,94.70999908447266,0],["1998-12-04",94.43000030517578,95.1500015258789,94.4000015258789,94.91000366210938,0],["1998-12-07",94.8499984741211,95.33999633789062,94.83999633789062,95.23999786376953,0],["1998-12-08",95.4000015258789,95.41999816894531,94.77999877929688,94.80000305175781,0],["1998-12-09",94.76000213623047,94.8499984741211,94.44000244140625,94.6500015258789,0],["1998-12-10",94.66999816894531,94.72000122070312,93.86000061035156,93.9000015258789,0],["1998-12-11",93.87999725341797,94.0999984741211,93.43000030517578,93.4800033569336,0],["1998-12-14",93.5,93.80000305175781,93.19000244140625,93.38999938964844,0],["1998-12-15",93.41000366210938,94.06999969482422,93.38999938964844,93.80999755859375,0],["1998-12-16",93.98999786376953,94.61000061035156,93.54000091552734,94.45999908447266,0],["1998-12-17",94.33999633789062,94.38999938964844,93.91999816894531,94.30999755859375,0],["1998-12-18",94.25,94.30999755859375,93.68000030517578,94.04000091552734,0],["1998-12-21",93.88999938964844,94.52999877929688,93.73999786376953,94.44000244140625,0],["1998-12-22",94.41000366210938,94.80999755859375,94.30999755859375,94.5,0],["1998-12-23",94.55000305175781,94.58000183105469,94.33000183105469,94.5199966430664,0],["1998-12-24",94.45999908447266,94.91000366210938,94.41999816894531,94.88999938964844,0],["1998-12-25",94.45999908447266,94.91000366210938,94.41999816894531,94.88999938964844,0],["1998-12-28",94.83999633789062,95.01000213623047,94.6500015258789,94.66000366210938,0],["1998-12-29",94.66999816894531,94.75,94.22000122070312,94.4000015258789,0],["1998-12-30",94.45999908447266,94.83000183105469,94.25,94.69000244140625,0],["1998-12-31",94.75,94.7699966430664,94.0199966430664,94.16999816894531,0],["1999-01-01",94.75,94.7699966430664,94.0199966430664,94.16999816894531,0],["1999-01-04",93.88999938964844,94.1500015258789,93.05000305175781,93.44000244140625,0],["1999-01-05",93.44000244140625,93.81999969482422,93.08000183105469,93.47000122070312,0],["1999-01-06",93.73999786376953,94.8499984741211,93.20999908447266,94.52999877929688,0],["1999-01-07",94.41999816894531,94.4800033569336,93.44999694824219,93.72000122070312,0],["1999-01-08",93.80000305175781,94.81999969482422,93.66000366210938,94.3499984741211,0],["1999-01-11",94.44999694824219,94.68000030517578,94.0999984741211,94.66000366210938,0],["1999-01-12",94.58999633789062,95.33000183105469,94.55000305175781,94.79000091552734,0],["1999-01-13",94.70999908447266,94.76000213623047,93.4800033569336,94.25,0],["1999-01-14",94.06999969482422,94.54000091552734,93.9000015258789,94.02999877929688,0],["1999-01-15",94.16000366210938,94.83999633789062,93.68000030517578,94.72000122070312,0],["1999-01-18",94.16000366210938,94.83999633789062,93.68000030517578,94.72000122070312,0],["1999-01-19",94.6500015258789,95.0,94.3499984741211,94.5199966430664,0],["1999-01-20",94.56999969482422,94.94999694824219,94.4800033569336,94.72000122070312,0],["1999-01-21",94.66000366210938,94.83000183105469,94.37000274658203,94.5,0],["1999-01-22",94.58000183105469,94.80999755859375,94.36000061035156,94.66000366210938,0],["1999-01-25",94.7300033569336,94.75,94.5,94.7300033569336,0],["1999-01-26",94.69999694824219,94.73999786376953,94.51000213623047,94.72000122070312,0],["1999-01-27",94.68000030517578,95.83999633789062,94.66999816894531,95.68000030517578,0],["1999-01-28",95.5199966430664,96.08000183105469,95.4000015258789,95.79000091552734,0],["1999-01-29",95.86000061035156,96.23999786376953,95.68000030517578,96.08000183105469,0],["1999-02-01",95.9000015258789,96.4000015258789,95.80999755859375,96.2300033569336,0],["1999-02-02",96.23999786376953,96.31999969482422,95.62999725341797,95.70999908447266,0],["1999-02-03",95.66000366210938,96.08999633789062,95.62999725341797,96.02999877929688,0],["1999-02-04",96.11000061035156,96.4800033569336,95.58999633789062,95.68000030517578,0],["1999-02-05",95.58999633789062,96.30000305175781,95.37999725341797,96.22000122070312,0],["1999-02-08",96.18000030517578,96.58000183105469,95.98999786376953,96.01000213623047,0],["1999-02-09",96.08999633789062,96.31999969482422,95.91999816894531,96.27999877929688,0],["1999-02-10",96.04000091552734,96.4800033569336,95.88999938964844,95.95999908447266,0],["1999-02-11",96.08999633789062,96.69999694824219,95.98999786376953,96.68000030517578,0],["1999-02-12",96.6500015258789,96.87000274658203,96.23999786376953,96.30999755859375,0],["1999-02-15",96.23999786376953,96.81999969482422,96.20999908447266,96.69999694824219,0],["1999-02-16",96.7699966430664,97.47000122070312,96.75,97.20999908447266,0],["1999-02-17",97.19999694824219,97.23999786376953,96.83000183105469,97.05999755859375,0],["1999-02-18",96.98999786376953,97.44000244140625,96.76000213623047,97.31999969482422,0],["1999-02-19",97.36000061035156,98.38999938964844,97.27999877929688,98.2699966430664,0],["1999-02-22",98.41000366210938,99.05999755859375,98.33999633789062,98.5199966430664,0],["1999-02-23",98.56999969482422,99.2300033569336,98.13999938964844,98.8499984741211,0],["1999-02-24",98.68000030517578,99.4800033569336,98.61000061035156,99.11000061035156,0],["1999-02-25",98.98999786376953,99.11000061035156,98.26000213623047,98.56999969482422,0],["1999-02-26",98.62999725341797,99.2699966430664,98.48999786376953,98.68000030517578,0],["1999-03-01",98.88999938964844,99.61000061035156,98.63999938964844,99.55999755859375,0],["1999-03-02",99.55999755859375,99.87000274658203,99.2699966430664,99.37000274658203,0],["1999-03-03",99.25,99.83000183105469,99.20999908447266,99.76000213623047,0],["1999-03-04",99.87000274658203,100.58999633789062,99.81999969482422,100.33999633789062,0],["1999-03-05",100.41999816894531,100.51000213623047,99.87999725341797,100.23999786376953,0],["1999-03-08",100.30000305175781,100.47000122070312,99.47000122070312,99.69000244140625,0],["1999-03-09",99.75,99.9000015258789,99.41000366210938,99.55999755859375,0],["1999-03-10",99.52999877929688,99.66999816894531,98.83999633789062,99.01000213623047,0],["1999-03-11",99.01000213623047,99.94999694824219,98.19000244140625,98.45999908447266,0],["1999-03-12",98.5199966430664,99.33000183105469,98.37999725341797,99.1500015258789,0],["1999-03-15",99.16999816894531,99.33999633789062,98.75,98.88999938964844,0],["1999-03-16",99.19000244140625,99.69999694824219,98.5199966430664,98.5999984741211,0],["1999-03-17",98.5,99.05000305175781,98.23999786376953,98.5,0],["1999-03-18",98.51000213623047,98.69000244140625,98.16000366210938,98.56999969482422,0],["1999-03-19",98.61000061035156,99.13999938964844,98.37999725341797,99.05000305175781,0],["1999-03-22",98.94000244140625,99.38999938964844,98.91000366210938,98.91999816894531,0],["1999-03-23",98.97000122070312,99.33000183105469,98.7699966430664,98.91999816894531,0],["1999-03-24",99.11000061035156,99.1500015258789,98.45999908447266,99.05999755859375,0],["1999-03-25",99.13999938964844,99.51000213623047,98.94000244140625,99.4800033569336,0],["1999-03-26",99.44999694824219,100.51000213623047,99.33999633789062,100.19000244140625,0],["1999-03-29",100.27999877929688,100.7699966430664,100.0,100.36000061035156,0],["1999-03-30",100.44999694824219,100.66999816894531,100.13999938964844,100.54000091552734,0],["1999-03-31",100.45999908447266,100.79000091552734,99.5999984741211,100.0999984741211,0],["1999-04-01",100.0199966430664,100.33000183105469,99.80999755859375,100.08999633789062,0],["1999-04-05",100.41000366210938,100.80000305175781,100.29000091552734,100.73999786376953,0],["1999-04-06",100.70999908447266,100.8499984741211,99.81999969482422,99.91000366210938,0],["1999-04-07",99.88999938964844,100.43000030517578,99.83999633789062,100.3499984741211,0],["1999-04-08",100.37999725341797,100.58000183105469,99.54000091552734,100.44000244140625,0],["1999-04-09",100.51000213623047,100.55000305175781,99.9800033569336,100.08000183105469,0],["1999-04-12",99.83999633789062,99.98999786376953,99.43000030517578,99.80000305175781,0],["1999-04-13",99.88999938964844,100.30000305175781,99.76000213623047,100.05999755859375,0],["1999-04-14",100.01000213623047,100.05000305175781,99.61000061035156,99.81999969482422,0],["1999-04-15",99.72000122070312,100.5,99.68000030517578,100.33999633789062,0],["1999-04-16",100.41000366210938,100.77999877929688,100.02999877929688,100.08000183105469,0],["1999-04-19",100.26000213623047,100.94000244140625,100.16000366210938,100.56999969482422,0],["1999-04-20",100.48999786376953,100.93000030517578,100.2699966430664,100.80999755859375,0],["1999-04-21",100.80000305175781,101.2300033569336,100.72000122070312,100.9800033569336,0],["1999-04-22",101.05000305175781,101.36000061035156,100.75,100.91000366210938,0],["1999-04-23",100.69999694824219,100.94000244140625,100.38999938964844,100.87000274658203,0],["1999-04-26",100.81999969482422,101.0999984741211,100.63999938964844,101.0199966430664,0],["1999-04-27",100.87999725341797,101.06999969482422,100.5999984741211,100.62999725341797,0],["1999-04-28",100.63999938964844,100.9000015258789,100.30000305175781,100.79000091552734,0],["1999-04-29",100.72000122070312,101.02999877929688,100.62999725341797,100.94000244140625,0],["1999-04-30",100.75,101.23999786376953,100.6500015258789,101.0,0],["1999-05-03",100.95999908447266,101.27999877929688,100.88999938964844,101.11000061035156,0],["1999-05-04",101.12999725341797,101.27999877929688,100.6500015258789,100.68000030517578,0],["1999-05-05",100.70999908447266,101.18000030517578,99.76000213623047,99.91000366210938,0],["1999-05-06",99.80999755859375,99.95999908447266,99.3499984741211,99.44999694824219,0],["1999-05-07",99.62000274658203,99.98999786376953,99.52999877929688,99.98999786376953,0],["1999-05-10",100.12999725341797,100.25,99.41000366210938,99.7300033569336,0],["1999-05-11",99.73999786376953,100.31999969482422,99.63999938964844,100.23999786376953,0],["1999-05-12",100.2300033569336,100.7699966430664,100.0999984741211,100.69999694824219,0],["1999-05-13",100.66999816894531,101.08000183105469,100.55999755859375,100.69999694824219,0],["1999-05-14",100.79000091552734,101.0,100.13999938964844,100.93000030517578,0],["1999-05-17",100.8499984741211,101.08000183105469,100.69000244140625,100.86000061035156,0],["1999-05-18",100.91999816894531,100.94000244140625,100.55000305175781,100.72000122070312,0],["1999-05-19",100.83000183105469,101.37000274658203,100.75,101.08999633789062,0],["1999-05-20",100.94999694824219,101.4000015258789,100.7699966430664,101.33999633789062,0],["1999-05-21",101.44000244140625,101.83999633789062,101.30000305175781,101.63999938964844,0],["1999-05-24",101.69999694824219,101.83999633789062,101.30999755859375,101.4000015258789,0],["1999-05-25",101.29000091552734,101.5999984741211,101.0,101.37999725341797,0],["1999-05-26",101.26000213623047,102.2699966430664,101.16999816894531,102.23999786376953,0],["1999-05-27",102.37999725341797,102.63999938964844,101.8499984741211,102.08000183105469,0],["1999-05-28",102.3499984741211,102.54000091552734,101.77999877929688,102.51000213623047,0],["1999-06-01",102.33999633789062,102.44999694824219,101.94999694824219,102.06999969482422,0],["1999-06-02",102.02999877929688,102.9800033569336,102.0,102.79000091552734,0],["1999-06-03",102.81999969482422,103.16999816894531,102.3499984741211,102.9800033569336,0],["1999-06-04",103.26000213623047,103.3499984741211,102.63999938964844,102.6500015258789,0],["1999-06-07",102.83000183105469,103.23999786376953,102.83000183105469,103.11000061035156,0],["1999-06-08",103.11000061035156,103.27999877929688,101.73999786376953,101.76000213623047,0],["1999-06-09",101.91999816894531,102.08000183105469,101.66000366210938,101.76000213623047,0],["1999-06-10",101.77999877929688,101.95999908447266,101.2699966430664,101.58000183105469,0],["1999-06-11",101.52999877929688,101.58999633789062,100.87000274658203,101.0,0],["1999-06-14",101.20999908447266,102.16999816894531,101.20999908447266,102.11000061035156,0],["1999-06-15",102.16999816894531,102.43000030517578,101.97000122070312,102.20999908447266,0],["1999-06-16",102.1500015258789,103.02999877929688,102.0999984741211,102.8499984741211,0],["1999-06-17",102.91000366210938,102.94999694824219,102.4800033569336,102.5199966430664,0],["1999-06-18",102.5999984741211,102.91999816894531,102.0999984741211,102.37000274658203,0],["1999-06-21",102.47000122070312,103.19000244140625,102.37000274658203,102.9000015258789,0],["1999-06-22",102.97000122070312,103.20999908447266,102.7699966430664,103.0,0],["1999-06-23",102.95999908447266,103.4800033569336,102.83000183105469,103.04000091552734,0],["1999-06-24",103.16000366210938,103.26000213623047,102.44000244140625,102.51000213623047,0],["1999-06-25",102.5199966430664,102.5199966430664,101.97000122070312,102.27999877929688,0],["1999-06-28",102.44999694824219,102.87999725341797,102.19000244140625,102.8499984741211,0],["1999-06-29",102.97000122070312,103.12000274658203,102.70999908447266,103.05000305175781,0],["1999-06-30",103.08999633789062,103.29000091552734,102.77999877929688,102.8499984741211,0],["1999-07-01",102.70999908447266,103.83999633789062,102.51000213623047,103.66000366210938,0],["1999-07-02",103.58000183105469,103.83999633789062,103.45999908447266,103.48999786376953,0],["1999-07-05",103.79000091552734,103.91999816894531,103.68000030517578,103.91999816894531,0],["1999-07-06",103.94999694824219,104.05000305175781,103.5999984741211,103.8499984741211,0],["1999-07-07",103.69999694824219,104.16000366210938,103.62000274658203,103.93000030517578,0],["1999-07-08",104.22000122070312,104.58000183105469,103.98999786376953,104.12000274658203,0],["1999-07-09",104.08999633789062,104.5,103.88999938964844,104.44000244140625,0],["1999-07-12",104.2699966430664,104.87999725341797,104.20999908447266,104.5,0],["1999-07-13",104.51000213623047,104.83000183105469,104.0199966430664,104.31999969482422,0],["1999-07-14",104.29000091552734,104.63999938964844,103.80999755859375,103.93000030517578,0],["1999-07-15",104.05000305175781,104.12000274658203,103.58999633789062,104.0,0],["1999-07-16",104.04000091552734,104.12999725341797,103.76000213623047,104.08000183105469,0],["1999-07-19",104.33000183105469,104.54000091552734,102.73999786376953,102.91999816894531,0],["1999-07-20",102.87999725341797,103.18000030517578,102.12999725341797,102.41000366210938,0],["1999-07-21",102.54000091552734,102.62000274658203,101.47000122070312,101.62999725341797,0],["1999-07-22",101.7300033569336,102.0199966430664,101.12999725341797,101.48999786376953,0],["1999-07-23",101.63999938964844,101.91999816894531,101.33999633789062,101.55000305175781,0],["1999-07-26",101.43000030517578,101.5999984741211,100.11000061035156,100.56999969482422,0],["1999-07-27",100.76000213623047,100.9000015258789,100.30000305175781,100.79000091552734,0],["1999-07-28",100.76000213623047,100.98999786376953,100.23999786376953,100.41000366210938,0],["1999-07-29",100.3499984741211,100.45999908447266,99.6500015258789,99.77999877929688,0],["1999-07-30",99.93000030517578,100.05000305175781,99.62000274658203,99.75,0],["1999-08-02",99.97000122070312,100.26000213623047,99.72000122070312,99.83999633789062,0],["1999-08-03",100.0199966430664,100.3499984741211,99.7699966430664,99.91000366210938,0],["1999-08-04",99.94999694824219,99.9800033569336,99.12000274658203,99.2699966430664,0],["1999-08-05",99.33000183105469,99.5,98.87999725341797,99.41999816894531,0],["1999-08-06",99.5,99.80999755859375,99.23999786376953,99.58999633789062,0],["1999-08-09",99.80999755859375,100.16000366210938,99.73999786376953,99.9800033569336,0],["1999-08-10",99.95999908447266,100.01000213623047,99.45999908447266,99.80999755859375,0],["1999-08-11",99.8499984741211,100.26000213623047,99.66000366210938,100.18000030517578,0],["1999-08-12",100.19999694824219,100.44000244140625,100.05000305175781,100.08999633789062,0],["1999-08-13",99.91000366210938,100.7699966430664,99.80999755859375,100.58999633789062,0],["1999-08-16",100.7300033569336,100.79000091552734,100.37000274658203,100.62999725341797,0],["1999-08-17",100.6500015258789,101.0999984741211,100.6500015258789,100.83999633789062,0],["1999-08-18",100.87999725341797,100.91999816894531,100.29000091552734,100.56999969482422,0],["1999-08-19",100.51000213623047,101.0,99.66999816894531,99.80000305175781,0],["1999-08-20",99.81999969482422,99.91000366210938,99.44000244140625,99.5999984741211,0],["1999-08-23",99.58999633789062,101.04000091552734,99.44999694824219,100.73999786376953,0],["1999-08-24",101.33999633789062,101.45999908447266,100.37999725341797,100.48999786376953,0],["1999-08-25",100.54000091552734,101.37000274658203,100.41000366210938,101.30999755859375,0],["1999-08-26",101.30999755859375,101.44000244140625,100.95999908447266,101.20999908447266,0],["1999-08-27",101.12000274658203,101.30000305175781,100.91000366210938,101.08000183105469,0],["1999-08-30",100.81999969482422,101.19000244140625,100.80999755859375,100.94000244140625,0],["1999-08-31",100.7300033569336,100.81999969482422,99.69000244140625,99.94999694824219,0],["1999-09-01",100.04000091552734,100.12000274658203,99.5,99.79000091552734,0],["1999-09-02",99.91000366210938,100.04000091552734,98.9000015258789,99.25,0],["1999-09-03",99.2699966430664,99.94000244140625,99.08999633789062,99.77999877929688,0],["1999-09-06",99.83999633789062,100.01000213623047,99.68000030517578,99.9000015258789,0],["1999-09-07",99.94000244140625,100.48999786376953,99.8499984741211,100.0,0],["1999-09-08",99.83999633789062,100.08999633789062,99.56999969482422,99.87999725341797,0],["1999-09-09",99.58999633789062,99.88999938964844,99.33999633789062,99.62999725341797,0],["1999-09-10",99.69000244140625,101.06999969482422,99.52999877929688,101.0199966430664,0],["1999-09-13",100.9800033569336,101.2699966430664,100.29000091552734,100.37999725341797,0],["1999-09-14",100.38999938964844,101.05000305175781,100.12000274658203,100.7300033569336,0],["1999-09-15",100.76000213623047,101.01000213623047,100.05999755859375,100.19999694824219,0],["1999-09-16",100.30000305175781,100.51000213623047,99.81999969482422,100.31999969482422,0],["1999-09-17",100.54000091552734,100.69000244140625,100.2300033569336,100.36000061035156,0],["1999-09-20",100.54000091552734,100.63999938964844,100.20999908447266,100.51000213623047,0],["1999-09-21",100.5999984741211,100.72000122070312,99.37000274658203,99.5999984741211,0],["1999-09-22",99.56999969482422,100.0,99.13999938964844,99.75,0],["1999-09-23",99.77999877929688,100.05000305175781,99.4800033569336,99.72000122070312,0],["1999-09-24",99.19000244140625,99.83999633789062,99.08999633789062,99.63999938964844,0],["1999-09-27",99.91999816894531,100.11000061035156,99.44000244140625,99.69000244140625,0],["1999-09-28",99.76000213623047,99.88999938964844,98.98999786376953,99.18000030517578,0],["1999-09-29",99.29000091552734,99.52999877929688,98.63999938964844,98.80000305175781,0],["1999-09-30",98.8499984741211,98.94000244140625,98.26000213623047,98.54000091552734,0],["1999-10-01",98.5199966430664,98.54000091552734,97.7699966430664,97.97000122070312,0],["1999-10-04",98.05000305175781,98.37999725341797,97.81999969482422,98.04000091552734,0],["1999-10-05",98.0199966430664,98.5199966430664,97.9800033569336,97.9800033569336,0],["1999-10-06",98.02999877929688,98.58000183105469,97.88999938964844,98.4800033569336,0],["1999-10-07",98.51000213623047,98.75,98.18000030517578,98.37999725341797,0],["1999-10-08",98.3499984741211,99.08999633789062,98.31999969482422,99.0199966430664,0],["1999-10-11",98.91999816894531,98.91999816894531,98.62000274658203,98.7699966430664,0],["1999-10-12",98.75,98.80999755859375,97.91000366210938,97.94999694824219,0],["1999-10-13",97.81999969482422,98.30000305175781,97.66999816894531,97.88999938964844,0],["1999-10-14",97.68000030517578,98.16999816894531,97.5999984741211,97.91999816894531,0],["1999-10-15",97.79000091552734,98.08000183105469,96.94000244140625,97.04000091552734,0],["1999-10-18",97.0999984741211,97.5,97.0,97.41999816894531,0],["1999-10-19",97.58000183105469,97.86000061035156,97.33000183105469,97.37999725341797,0],["1999-10-20",97.38999938964844,98.2699966430664,97.37000274658203,98.12999725341797,0],["1999-10-21",98.0,98.06999969482422,97.44999694824219,97.4800033569336,0],["1999-10-22",97.62000274658203,98.58999633789062,97.45999908447266,98.4800033569336,0],["1999-10-25",98.29000091552734,98.66000366210938,98.20999908447266,98.33999633789062,0],["1999-10-26",98.30000305175781,98.94999694824219,98.11000061035156,98.81999969482422,0],["1999-10-27",98.75,99.41000366210938,98.38999938964844,99.30000305175781,0],["1999-10-28",99.20999908447266,99.56999969482422,99.05999755859375,99.37000274658203,0],["1999-10-29",99.31999969482422,99.91999816894531,99.0199966430664,99.05999755859375,0],["1999-11-01",98.9800033569336,99.47000122070312,98.72000122070312,99.30999755859375,0],["1999-11-02",99.19999694824219,99.41999816894531,98.98999786376953,99.18000030517578,0],["1999-11-03",99.1500015258789,99.62999725341797,99.02999877929688,99.55000305175781,0],["1999-11-04",99.48999786376953,100.45999908447266,99.13999938964844,100.43000030517578,0],["1999-11-05",100.38999938964844,100.5999984741211,100.08000183105469,100.27999877929688,0],["1999-11-08",100.0199966430664,100.7300033569336,99.94999694824219,100.3499984741211,0],["1999-11-09",100.37999725341797,100.5199966430664,99.98999786376953,100.2699966430664,0],["1999-11-10",100.16000366210938,100.3499984741211,99.79000091552734,99.79000091552734,0],["1999-11-11",99.83999633789062,100.26000213623047,99.80999755859375,100.13999938964844,0],["1999-11-12",100.2699966430664,100.97000122070312,100.05000305175781,100.75,0],["1999-11-15",100.77999877929688,100.83000183105469,100.52999877929688,100.69000244140625,0],["1999-11-16",100.5199966430664,101.01000213623047,100.47000122070312,100.79000091552734,0],["1999-11-17",100.88999938964844,100.95999908447266,99.95999908447266,100.19999694824219,0],["1999-11-18",100.20999908447266,101.2300033569336,100.0199966430664,101.0,0],["1999-11-19",100.94000244140625,101.3499984741211,100.69999694824219,100.88999938964844,0],["1999-11-22",100.94000244140625,101.05000305175781,100.47000122070312,100.66000366210938,0],["1999-11-23",100.6500015258789,100.94000244140625,100.47000122070312,100.83000183105469,0],["1999-11-24",100.80999755859375,101.80000305175781,100.7699966430664,101.72000122070312,0],["1999-11-25",101.62000274658203,101.66999816894531,101.30000305175781,101.52999877929688,0],["1999-11-26",101.79000091552734,102.16000366210938,101.29000091552734,101.36000061035156,0],["1999-11-29",101.61000061035156,102.30999755859375,101.37000274658203,101.86000061035156,0],["1999-11-30",101.94000244140625,102.33999633789062,101.62999725341797,101.98999786376953,0],["1999-12-01",101.9800033569336,102.3499984741211,101.73999786376953,102.08999633789062,0],["1999-12-02",102.12999725341797,102.66000366210938,101.97000122070312,102.5199966430664,0],["1999-12-03",102.62999725341797,102.76000213623047,102.37999725341797,102.51000213623047,0],["1999-12-06",102.55999755859375,102.66000366210938,100.81999969482422,101.12999725341797,0],["1999-12-07",101.18000030517578,101.19999694824219,100.48999786376953,100.81999969482422,0],["1999-12-08",100.87999725341797,101.0199966430664,100.58000183105469,100.70999908447266,0],["1999-12-09",100.69000244140625,101.52999877929688,100.63999938964844,101.0199966430664,0],["1999-12-10",101.05000305175781,101.7300033569336,100.94000244140625,101.66000366210938,0],["1999-12-13",101.58000183105469,101.87999725341797,101.41000366210938,101.66999816894531,0],["1999-12-14",101.63999938964844,102.54000091552734,101.52999877929688,102.3499984741211,0],["1999-12-15",102.31999969482422,102.72000122070312,102.29000091552734,102.4000015258789,0],["1999-12-16",102.30999755859375,102.38999938964844,101.41000366210938,101.5999984741211,0],["1999-12-17",101.5,102.33999633789062,100.94999694824219,102.18000030517578,0],["1999-12-20",102.1500015258789,102.41000366210938,101.77999877929688,101.8499984741211,0],["1999-12-21",101.72000122070312,102.08999633789062,101.55000305175781,101.93000030517578,0],["1999-12-22",101.91000366210938,102.05000305175781,101.76000213623047,101.87000274658203,0],["1999-12-23",101.83999633789062,101.93000030517578,101.23999786376953,101.44000244140625,0],["1999-12-24",101.5999984741211,101.75,101.37000274658203,101.58000183105469,0],["1999-12-27",101.68000030517578,101.69999694824219,101.41999816894531,101.48999786376953,0],["1999-12-28",101.5,102.12999725341797,101.44999694824219,101.94000244140625,0],["1999-12-29",101.83000183105469,102.05999755859375,101.61000061035156,101.9800033569336,0],["1999-12-30",102.0199966430664,102.2699966430664,101.76000213623047,101.81999969482422,0],["1999-12-31",101.83999633789062,102.08999633789062,101.73999786376953,101.87000274658203,0],["2000-01-03",101.66999816894531,101.83000183105469,100.19000244140625,100.22000122070312,0],["2000-01-04",100.55000305175781,100.86000061035156,100.01000213623047,100.41000366210938,0],["2000-01-05",100.41999816894531,100.47000122070312,99.70999908447266,100.37999725341797,0],["2000-01-06",100.30999755859375,100.80999755859375,99.80999755859375,100.6500015258789,0],["2000-01-07",100.48999786376953,100.93000030517578,100.44000244140625,100.80000305175781,0],["2000-01-10",100.69999694824219,101.18000030517578,100.6500015258789,100.98999786376953,0],["2000-01-11",101.02999877929688,101.0999984741211,100.48999786376953,100.55999755859375,0],["2000-01-12",100.51000213623047,100.9800033569336,100.23999786376953,100.62000274658203,0],["2000-01-13",100.69000244140625,101.13999938964844,100.56999969482422,101.0,0],["2000-01-14",100.94999694824219,101.97000122070312,100.87999725341797,101.72000122070312,0],["2000-01-17",101.80999755859375,102.0999984741211,101.61000061035156,102.05000305175781,0],["2000-01-18",101.75,102.11000061035156,101.63999938964844,101.86000061035156,0],["2000-01-19",101.66999816894531,102.08000183105469,101.55999755859375,101.76000213623047,0],["2000-01-20",101.7699966430664,102.06999969482422,101.22000122070312,101.36000061035156,0],["2000-01-21",101.36000061035156,102.05000305175781,101.12000274658203,101.76000213623047,0],["2000-01-24",102.2300033569336,102.48999786376953,101.91000366210938,102.19999694824219,0],["2000-01-25",102.0199966430664,102.61000061035156,101.83999633789062,102.41000366210938,0],["2000-01-26",102.41000366210938,102.61000061035156,102.13999938964844,102.44000244140625,0],["2000-01-27",102.56999969482422,103.27999877929688,102.37999725341797,103.16999816894531,0],["2000-01-28",103.18000030517578,104.73999786376953,103.13999938964844,104.4800033569336,0],["2000-01-31",104.44999694824219,105.27999877929688,104.0199966430664,105.12999725341797,0],["2000-02-01",104.9800033569336,105.30999755859375,104.54000091552734,104.91999816894531,0],["2000-02-02",104.97000122070312,105.36000061035156,104.44000244140625,104.79000091552734,0],["2000-02-03",104.69000244140625,105.19999694824219,103.41999816894531,103.80000305175781,0],["2000-02-04",103.75,104.87000274658203,103.5,104.29000091552734,0],["2000-02-07",104.30000305175781,104.91000366210938,104.19999694824219,104.63999938964844,0],["2000-02-08",104.58999633789062,104.7699966430664,103.8499984741211,104.22000122070312,0],["2000-02-09",104.16999816894531,104.2300033569336,103.38999938964844,103.68000030517578,0],["2000-02-10",103.56999969482422,104.33999633789062,103.36000061035156,104.12999725341797,0],["2000-02-11",104.19999694824219,104.81999969482422,104.11000061035156,104.19000244140625,0],["2000-02-14",104.19999694824219,104.93000030517578,103.83000183105469,104.72000122070312,0],["2000-02-15",104.8499984741211,105.08000183105469,104.30999755859375,104.69000244140625,0],["2000-02-16",104.66000366210938,104.83999633789062,104.22000122070312,104.27999877929688,0],["2000-02-17",104.29000091552734,104.61000061035156,103.66999816894531,104.2699966430664,0],["2000-02-18",104.3499984741211,104.94000244140625,104.18000030517578,104.62999725341797,0],["2000-02-21",104.38999938964844,104.72000122070312,104.29000091552734,104.58000183105469,0],["2000-02-22",104.41999816894531,104.51000213623047,102.98999786376953,103.27999877929688,0],["2000-02-23",103.2300033569336,103.6500015258789,102.91999816894531,103.52999877929688,0],["2000-02-24",103.48999786376953,104.41999816894531,103.37000274658203,104.01000213623047,0],["2000-02-25",104.22000122070312,105.5,104.12000274658203,105.26000213623047,0],["2000-02-28",105.27999877929688,106.86000061035156,105.23999786376953,105.2699966430664,0],["2000-02-29",105.62999725341797,106.22000122070312,105.04000091552734,105.91999816894531,0],["2000-03-01",106.22000122070312,106.22000122070312,104.66000366210938,104.88999938964844,0],["2000-03-02",105.19999694824219,105.95999908447266,104.58999633789062,105.6500015258789,0],["2000-03-03",105.91999816894531,106.13999938964844,105.55000305175781,106.0,0],["2000-03-06",106.20999908447266,106.3499984741211,105.47000122070312,106.16000366210938,0],["2000-03-07",106.20999908447266,106.38999938964844,105.83999633789062,106.08999633789062,0],["2000-03-08",105.98999786376953,106.61000061035156,105.73999786376953,105.93000030517578,0],["2000-03-09",105.76000213623047,105.97000122070312,105.22000122070312,105.37000274658203,0],["2000-03-10",105.45999908447266,105.94999694824219,105.27999877929688,105.70999908447266,0],["2000-03-13",105.76000213623047,105.80000305175781,104.83999633789062,105.5,0],["2000-03-14",105.54000091552734,105.88999938964844,105.20999908447266,105.30000305175781,0],["2000-03-15",105.25,105.66999816894531,105.11000061035156,105.37999725341797,0],["2000-03-16",105.58999633789062,105.62999725341797,104.95999908447266,105.18000030517578,0],["2000-03-17",105.16999816894531,105.61000061035156,105.1500015258789,105.19999694824219,0],["2000-03-20",105.31999969482422,105.54000091552734,105.08000183105469,105.1500015258789,0],["2000-03-21",105.1500015258789,105.83999633789062,105.12000274658203,105.80999755859375,0],["2000-03-22",106.20999908447266,106.33999633789062,105.80000305175781,106.04000091552734,0],["2000-03-23",106.0199966430664,106.1500015258789,105.11000061035156,105.2300033569336,0],["2000-03-24",105.19999694824219,105.44999694824219,104.6500015258789,104.7699966430664,0],["2000-03-27",104.66999816894531,105.66000366210938,104.4800033569336,105.44999694824219,0],["2000-03-28",105.37999725341797,105.63999938964844,104.94999694824219,105.52999877929688,0],["2000-03-29",105.83999633789062,106.5199966430664,105.61000061035156,106.25,0],["2000-03-30",106.06999969482422,106.22000122070312,105.37999725341797,105.47000122070312,0],["2000-03-31",105.51000213623047,105.83999633789062,105.16000366210938,105.44000244140625,0],["2000-04-03",105.61000061035156,106.18000030517578,105.3499984741211,105.54000091552734,0],["2000-04-04",105.79000091552734,106.1500015258789,104.2300033569336,105.16999816894531,0],["2000-04-05",105.2699966430664,105.54000091552734,104.70999908447266,105.29000091552734,0],["2000-04-06",105.44000244140625,105.7300033569336,105.16000366210938,105.5199966430664,0],["2000-04-07",105.70999908447266,106.05999755859375,105.47000122070312,105.97000122070312,0],["2000-04-10",106.08000183105469,106.13999938964844,105.55000305175781,105.68000030517578,0],["2000-04-11",105.58000183105469,106.0999984741211,105.4800033569336,105.94000244140625,0],["2000-04-12",105.88999938964844,106.30999755859375,105.66999816894531,105.95999908447266,0],["2000-04-13",105.75,106.36000061035156,105.68000030517578,106.13999938964844,0],["2000-04-14",106.27999877929688,106.41999816894531,105.51000213623047,105.75,0],["2000-04-17",105.30000305175781,106.19000244140625,104.95999908447266,106.12999725341797,0],["2000-04-18",106.55000305175781,106.73999786376953,106.23999786376953,106.62999725341797,0],["2000-04-19",106.76000213623047,107.4800033569336,106.44999694824219,107.12999725341797,0],["2000-04-20",107.12000274658203,107.55000305175781,106.9000015258789,107.44999694824219,0],["2000-04-24",107.08000183105469,107.37000274658203,106.77999877929688,107.27999877929688,0],["2000-04-25",107.31999969482422,109.0,107.23999786376953,108.69000244140625,0],["2000-04-26",108.62000274658203,108.93000030517578,108.29000091552734,108.55000305175781,0],["2000-04-27",108.55000305175781,109.94000244140625,108.43000030517578,109.56999969482422,0],["2000-04-28",109.52999877929688,110.31999969482422,109.41000366210938,110.13999938964844,0],["2000-05-01",109.9000015258789,110.3499984741211,109.5999984741211,109.62999725341797,0],["2000-05-02",109.61000061035156,110.61000061035156,109.51000213623047,110.26000213623047,0],["2000-05-03",110.02999877929688,111.81999969482422,109.9800033569336,111.26000213623047,0],["2000-05-04",111.33999633789062,112.2300033569336,111.20999908447266,111.80000305175781,0],["2000-05-05",111.61000061035156,111.95999908447266,110.95999908447266,111.30999755859375,0],["2000-05-08",111.30999755859375,111.86000061035156,110.81999969482422,111.44999694824219,0],["2000-05-09",111.33999633789062,111.6500015258789,110.66000366210938,110.75,0],["2000-05-10",110.68000030517578,110.87999725341797,110.30000305175781,110.80000305175781,0],["2000-05-11",111.19000244140625,111.52999877929688,110.66999816894531,111.5199966430664,0],["2000-05-12",111.25,111.51000213623047,109.80000305175781,109.9000015258789,0],["2000-05-15",109.91000366210938,110.58000183105469,109.80999755859375,110.55999755859375,0],["2000-05-16",110.87999725341797,111.4000015258789,110.63999938964844,111.30999755859375,0],["2000-05-17",111.66000366210938,112.5999984741211,111.27999877929688,112.0999984741211,0],["2000-05-18",111.97000122070312,112.47000122070312,111.8499984741211,112.20999908447266,0],["2000-05-19",112.02999877929688,112.86000061035156,111.31999969482422,111.47000122070312,0],["2000-05-22",111.4800033569336,111.77999877929688,110.86000061035156,111.05999755859375,0],["2000-05-23",111.20999908447266,111.45999908447266,110.23999786376953,111.13999938964844,0],["2000-05-24",111.0199966430664,111.37999725341797,110.69000244140625,111.22000122070312,0],["2000-05-25",111.5,111.97000122070312,110.7300033569336,110.75,0],["2000-05-26",110.69000244140625,110.87000274658203,109.0,109.12000274658203,0],["2000-05-30",109.02999877929688,109.48999786376953,108.18000030517578,108.93000030517578,0],["2000-05-31",109.16000366210938,109.5199966430664,108.5999984741211,108.73999786376953,0],["2000-06-01",108.6500015258789,109.41999816894531,108.5999984741211,109.05000305175781,0],["2000-06-02",109.12000274658203,109.29000091552734,107.4000015258789,108.12000274658203,0],["2000-06-05",107.80999755859375,108.04000091552734,107.38999938964844,107.45999908447266,0],["2000-06-06",107.58999633789062,107.66999816894531,106.2300033569336,106.58999633789062,0],["2000-06-07",106.63999938964844,106.83000183105469,106.08000183105469,106.18000030517578,0],["2000-06-08",106.30000305175781,107.11000061035156,105.55999755859375,106.70999908447266,0],["2000-06-09",106.87000274658203,107.61000061035156,106.66999816894531,106.98999786376953,0],["2000-06-12",107.05999755859375,107.37000274658203,106.72000122070312,106.97000122070312,0],["2000-06-13",106.94999694824219,107.05999755859375,106.0999984741211,106.4000015258789,0],["2000-06-14",106.52999877929688,106.63999938964844,106.0199966430664,106.45999908447266,0],["2000-06-15",106.61000061035156,107.13999938964844,106.41999816894531,106.87999725341797,0],["2000-06-16",106.87000274658203,107.12000274658203,105.91999816894531,105.95999908447266,0],["2000-06-19",106.0,106.44000244140625,105.58999633789062,106.33000183105469,0],["2000-06-20",106.41999816894531,106.7699966430664,106.04000091552734,106.33000183105469,0],["2000-06-21",106.66999816894531,107.61000061035156,106.55999755859375,107.43000030517578,0],["2000-06-22",107.47000122070312,108.01000213623047,107.19000244140625,107.70999908447266,0],["2000-06-23",107.81999969482422,108.19999694824219,107.37000274658203,108.01000213623047,0],["2000-06-26",108.05999755859375,108.63999938964844,107.93000030517578,108.11000061035156,0],["2000-06-27",108.1500015258789,108.30000305175781,107.33000183105469,107.36000061035156,0],["2000-06-28",107.41999816894531,107.97000122070312,107.33999633789062,107.5999984741211,0],["2000-06-29",107.58000183105469,107.69999694824219,106.6500015258789,106.83999633789062,0],["2000-06-30",106.86000061035156,107.02999877929688,106.37000274658203,106.83999633789062,0],["2000-07-03",106.81999969482422,107.31999969482422,106.80000305175781,107.05999755859375,0],["2000-07-04",107.3499984741211,107.4800033569336,107.01000213623047,107.29000091552734,0],["2000-07-05",106.94999694824219,107.26000213623047,106.79000091552734,107.12000274658203,0],["2000-07-06",107.19000244140625,107.47000122070312,106.69999694824219,107.37000274658203,0],["2000-07-07",107.41000366210938,107.69000244140625,107.16999816894531,107.6500015258789,0],["2000-07-10",107.52999877929688,107.55000305175781,106.94999694824219,107.01000213623047,0],["2000-07-11",106.98999786376953,107.3499984741211,106.77999877929688,107.13999938964844,0],["2000-07-12",107.12999725341797,108.29000091552734,107.08000183105469,108.12000274658203,0],["2000-07-13",108.16000366210938,108.88999938964844,108.04000091552734,108.54000091552734,0],["2000-07-14",108.55999755859375,108.93000030517578,108.33000183105469,108.44999694824219,0],["2000-07-17",108.31999969482422,108.87999725341797,108.29000091552734,108.69999694824219,0],["2000-07-18",108.62000274658203,109.66000366210938,108.54000091552734,109.37999725341797,0],["2000-07-19",109.55000305175781,109.91999816894531,109.3499984741211,109.58999633789062,0],["2000-07-20",109.36000061035156,109.86000061035156,108.55999755859375,108.61000061035156,0],["2000-07-21",108.62999725341797,108.87999725341797,108.33000183105469,108.41999816894531,0],["2000-07-24",108.51000213623047,108.8499984741211,108.3499984741211,108.69000244140625,0],["2000-07-25",108.72000122070312,108.7699966430664,107.94999694824219,108.37999725341797,0],["2000-07-26",108.26000213623047,108.36000061035156,107.83000183105469,108.11000061035156,0],["2000-07-27",107.9800033569336,108.94999694824219,107.9000015258789,108.88999938964844,0],["2000-07-28",108.87000274658203,109.87000274658203,108.75,109.73999786376953,0],["2000-07-31",109.76000213623047,109.88999938964844,109.38999938964844,109.56999969482422,0],["2000-08-01",109.5,110.25,109.3499984741211,110.05000305175781,0],["2000-08-02",110.45999908447266,110.77999877929688,110.08000183105469,110.66999816894531,0],["2000-08-03",110.37000274658203,111.6500015258789,110.13999938964844,110.9800033569336,0],["2000-08-04",110.94999694824219,111.38999938964844,110.62000274658203,110.8499984741211,0],["2000-08-07",110.8499984741211,111.13999938964844,110.5999984741211,110.80000305175781,0],["2000-08-08",110.81999969482422,111.58999633789062,110.72000122070312,111.31999969482422,0],["2000-08-09",111.26000213623047,111.70999908447266,111.18000030517578,111.44000244140625,0],["2000-08-10",111.25,111.29000091552734,110.68000030517578,110.9000015258789,0],["2000-08-11",110.8499984741211,111.29000091552734,110.29000091552734,111.20999908447266,0],["2000-08-14",111.20999908447266,111.58999633789062,111.02999877929688,111.08000183105469,0],["2000-08-15",111.02999877929688,111.11000061035156,110.41999816894531,110.51000213623047,0],["2000-08-16",110.52999877929688,111.0,110.11000061035156,110.26000213623047,0],["2000-08-17",110.22000122070312,110.58000183105469,110.0999984741211,110.11000061035156,0],["2000-08-18",110.19999694824219,111.05999755859375,110.0999984741211,111.01000213623047,0],["2000-08-21",110.93000030517578,111.55999755859375,110.87000274658203,111.45999908447266,0],["2000-08-22",111.41000366210938,112.05000305175781,111.25,111.79000091552734,0],["2000-08-23",111.80999755859375,112.26000213623047,111.37000274658203,111.41999816894531,0],["2000-08-24",111.26000213623047,111.5199966430664,110.98999786376953,111.2300033569336,0],["2000-08-25",111.30000305175781,111.69000244140625,110.83999633789062,111.3499984741211,0],["2000-08-28",111.26000213623047,111.58000183105469,111.06999969482422,111.45999908447266,0],["2000-08-29",111.44999694824219,112.3499984741211,111.30999755859375,112.19999694824219,0],["2000-08-30",112.19000244140625,112.77999877929688,112.11000061035156,112.13999938964844,0],["2000-08-31",111.9800033569336,112.93000030517578,111.77999877929688,112.5999984741211,0],["2000-09-01",112.36000061035156,112.5999984741211,111.25,111.41999816894531,0],["2000-09-05",111.61000061035156,112.7699966430664,111.5,112.41000366210938,0],["2000-09-06",112.44999694824219,114.23999786376953,112.31999969482422,114.12000274658203,0],["2000-09-07",114.05999755859375,114.80000305175781,113.44000244140625,113.6500015258789,0],["2000-09-08",113.79000091552734,114.9000015258789,113.62999725341797,114.33999633789062,0],["2000-09-11",114.80999755859375,115.58999633789062,114.12000274658203,115.37000274658203,0],["2000-09-12",115.3499984741211,115.77999877929688,114.55999755859375,115.16999816894531,0],["2000-09-13",115.0199966430664,115.4800033569336,114.5199966430664,115.33999633789062,0],["2000-09-14",115.54000091552734,115.76000213623047,114.2300033569336,115.16000366210938,0],["2000-09-15",115.16000366210938,115.98999786376953,114.66000366210938,115.94000244140625,0],["2000-09-18",116.11000061035156,116.30999755859375,115.7300033569336,116.0,0],["2000-09-19",115.94999694824219,116.54000091552734,115.75,116.11000061035156,0],["2000-09-20",116.12999725341797,116.75,115.94000244140625,116.41000366210938,0],["2000-09-21",116.19000244140625,116.54000091552734,115.16000366210938,115.2699966430664,0],["2000-09-22",115.0,115.33999633789062,111.62000274658203,113.55999755859375,0],["2000-09-25",113.41999816894531,114.19999694824219,113.1500015258789,114.05999755859375,0],["2000-09-26",113.86000061035156,114.0,113.08000183105469,113.16000366210938,0],["2000-09-27",113.1500015258789,113.58999633789062,112.63999938964844,113.11000061035156,0],["2000-09-28",113.02999877929688,113.48999786376953,112.88999938964844,113.30999755859375,0],["2000-09-29",113.31999969482422,113.95999908447266,112.95999908447266,113.25,0],["2000-10-02",113.13999938964844,113.88999938964844,112.94999694824219,113.79000091552734,0],["2000-10-03",113.76000213623047,114.36000061035156,113.73999786376953,114.22000122070312,0],["2000-10-04",114.04000091552734,114.5,113.88999938964844,114.16999816894531,0],["2000-10-05",114.18000030517578,114.83999633789062,113.8499984741211,114.73999786376953,0],["2000-10-06",114.7699966430664,115.02999877929688,114.23999786376953,114.8499984741211,0],["2000-10-09",114.66000366210938,114.83000183105469,114.58999633789062,114.80999755859375,0],["2000-10-10",114.87000274658203,115.0,114.13999938964844,114.36000061035156,0],["2000-10-11",114.2699966430664,114.5999984741211,113.87000274658203,114.48999786376953,0],["2000-10-12",114.69999694824219,115.08000183105469,114.55000305175781,114.88999938964844,0],["2000-10-13",115.0199966430664,115.95999908447266,114.62000274658203,115.86000061035156,0],["2000-10-16",115.80999755859375,116.7300033569336,115.68000030517578,116.38999938964844,0],["2000-10-17",116.30000305175781,116.66999816894531,115.81999969482422,115.88999938964844,0],["2000-10-18",115.88999938964844,117.87000274658203,115.51000213623047,117.33000183105469,0],["2000-10-19",117.16999816894531,117.4800033569336,116.72000122070312,116.94000244140625,0],["2000-10-20",116.87999725341797,117.83999633789062,116.52999877929688,117.16000366210938,0],["2000-10-23",117.19000244140625,117.6500015258789,117.04000091552734,117.54000091552734,0],["2000-10-24",117.51000213623047,117.66000366210938,117.05999755859375,117.41999816894531,0],["2000-10-25",117.5199966430664,118.76000213623047,117.33000183105469,118.48999786376953,0],["2000-10-26",118.48999786376953,119.06999969482422,118.13999938964844,118.5,0],["2000-10-27",118.33999633789062,118.5199966430664,117.0,117.38999938964844,0],["2000-10-30",117.37000274658203,117.51000213623047,116.0999984741211,117.25,0],["2000-10-31",117.5199966430664,117.69000244140625,116.56999969482422,116.6500015258789,0],["2000-11-01",116.5999984741211,116.81999969482422,115.48999786376953,115.55999755859375,0],["2000-11-02",115.52999877929688,116.02999877929688,112.75,115.61000061035156,0],["2000-11-03",115.83999633789062,115.87999725341797,113.91999816894531,114.97000122070312,0],["2000-11-06",114.91999816894531,116.13999938964844,114.3499984741211,115.69000244140625,0],["2000-11-07",115.45999908447266,115.94999694824219,115.1500015258789,115.5199966430664,0],["2000-11-08",115.62000274658203,116.62000274658203,114.80000305175781,116.2300033569336,0],["2000-11-09",116.27999877929688,116.62000274658203,115.0999984741211,115.33999633789062,0],["2000-11-10",115.26000213623047,115.9000015258789,114.88999938964844,115.79000091552734,0],["2000-11-13",115.7300033569336,116.04000091552734,115.2699966430664,115.69999694824219,0],["2000-11-14",116.01000213623047,116.4000015258789,115.62999725341797,116.22000122070312,0],["2000-11-15",116.0999984741211,116.58000183105469,115.62999725341797,116.3499984741211,0],["2000-11-16",116.31999969482422,116.98999786376953,116.16999816894531,116.93000030517578,0],["2000-11-17",116.73999786376953,117.3499984741211,116.37999725341797,117.30999755859375,0],["2000-11-20",117.19999694824219,117.69999694824219,117.05000305175781,117.3499984741211,0],["2000-11-21",117.11000061035156,118.0999984741211,116.91999816894531,117.94999694824219,0],["2000-11-22",117.86000061035156,118.19000244140625,117.37000274658203,117.8499984741211,0],["2000-11-23",117.87000274658203,118.13999938964844,117.80000305175781,118.08999633789062,0],["2000-11-24",118.37000274658203,118.69000244140625,118.0199966430664,118.4800033569336,0],["2000-11-27",118.54000091552734,118.61000061035156,117.01000213623047,117.0999984741211,0],["2000-11-28",117.08000183105469,117.2699966430664,116.41999816894531,116.58000183105469,0],["2000-11-29",116.62999725341797,116.72000122070312,115.62999725341797,116.61000061035156,0],["2000-11-30",116.62000274658203,116.73999786376953,115.05000305175781,115.23999786376953,0],["2000-12-01",115.20999908447266,115.44000244140625,114.61000061035156,114.7300033569336,0],["2000-12-04",114.69999694824219,114.94000244140625,113.26000213623047,113.70999908447266,0],["2000-12-05",113.97000122070312,114.5999984741211,113.44999694824219,114.47000122070312,0],["2000-12-06",114.51000213623047,114.7300033569336,113.29000091552734,113.30999755859375,0],["2000-12-07",113.23999786376953,113.87000274658203,112.79000091552734,113.54000091552734,0],["2000-12-08",113.62999725341797,114.11000061035156,113.29000091552734,114.05000305175781,0],["2000-12-11",114.06999969482422,114.44999694824219,113.63999938964844,114.29000091552734,0],["2000-12-12",114.30000305175781,114.70999908447266,113.79000091552734,114.26000213623047,0],["2000-12-13",114.29000091552734,115.18000030517578,114.1500015258789,114.70999908447266,0],["2000-12-14",114.4800033569336,114.70999908447266,113.26000213623047,113.37999725341797,0],["2000-12-15",113.13999938964844,113.29000091552734,112.4800033569336,112.9000015258789,0],["2000-12-18",112.9800033569336,113.19999694824219,112.37000274658203,113.06999969482422,0],["2000-12-19",112.9000015258789,113.66000366210938,112.80000305175781,113.20999908447266,0],["2000-12-20",113.06999969482422,113.12999725341797,111.93000030517578,111.97000122070312,0],["2000-12-21",111.93000030517578,112.26000213623047,111.19000244140625,111.51000213623047,0],["2000-12-22",111.33000183105469,111.5,110.47000122070312,110.81999969482422,0],["2000-12-26",110.45999908447266,110.55999755859375,110.30000305175781,110.30999755859375,0],["2000-12-27",110.30999755859375,110.5999984741211,110.05000305175781,110.31999969482422,0],["2000-12-28",110.19999694824219,110.83000183105469,110.13999938964844,110.37999725341797,0],["2000-12-29",110.38999938964844,110.5,109.45999908447266,109.55999755859375,0],["2001-01-02",109.33000183105469,109.6500015258789,108.63999938964844,108.7699966430664,0],["2001-01-03",108.58999633789062,110.33999633789062,108.08999633789062,110.16999816894531,0],["2001-01-04",110.30000305175781,110.4000015258789,108.51000213623047,108.80999755859375,0],["2001-01-05",108.63999938964844,109.30999755859375,108.26000213623047,108.41999816894531,0],["2001-01-08",108.33000183105469,109.19000244140625,108.2300033569336,108.86000061035156,0],["2001-01-09",109.19000244140625,109.95999908447266,109.08000183105469,109.5199966430664,0],["2001-01-10",109.5999984741211,109.95999908447266,109.26000213623047,109.86000061035156,0],["2001-01-11",110.08999633789062,110.0999984741211,108.7300033569336,109.01000213623047,0],["2001-01-12",109.06999969482422,109.62000274658203,108.55999755859375,109.36000061035156,0],["2001-01-15",109.94000244140625,110.13999938964844,109.58000183105469,109.97000122070312,0],["2001-01-16",110.16999816894531,110.43000030517578,109.94000244140625,110.11000061035156,0],["2001-01-17",110.05999755859375,111.0999984741211,109.81999969482422,110.80999755859375,0],["2001-01-18",110.68000030517578,110.80000305175781,109.7300033569336,109.94000244140625,0],["2001-01-19",110.04000091552734,110.69000244140625,109.37000274658203,110.66000366210938,0],["2001-01-22",110.52999877929688,111.2699966430664,110.05000305175781,110.23999786376953,0],["2001-01-23",110.1500015258789,110.4000015258789,109.73999786376953,110.23999786376953,0],["2001-01-24",110.48999786376953,111.87000274658203,110.41000366210938,111.68000030517578,0],["2001-01-25",111.68000030517578,112.6500015258789,111.41000366210938,111.61000061035156,0],["2001-01-26",111.33999633789062,111.83000183105469,110.68000030517578,111.45999908447266,0],["2001-01-29",111.52999877929688,111.87999725341797,111.20999908447266,111.7699966430664,0],["2001-01-30",111.80999755859375,112.08000183105469,110.88999938964844,110.9800033569336,0],["2001-01-31",111.0,111.18000030517578,110.4000015258789,110.5199966430664,0],["2001-02-01",110.30000305175781,110.31999969482422,109.4000015258789,109.66000366210938,0],["2001-02-02",109.97000122070312,110.5199966430664,109.56999969482422,110.31999969482422,0],["2001-02-05",110.19999694824219,110.36000061035156,109.4800033569336,109.88999938964844,0],["2001-02-06",110.01000213623047,110.93000030517578,109.91999816894531,110.7699966430664,0],["2001-02-07",110.66999816894531,111.2300033569336,110.4800033569336,110.88999938964844,0],["2001-02-08",111.06999969482422,112.22000122070312,110.9800033569336,112.05999755859375,0],["2001-02-09",111.98999786376953,112.56999969482422,111.38999938964844,111.5199966430664,0],["2001-02-12",111.6500015258789,111.66000366210938,111.04000091552734,111.19000244140625,0],["2001-02-13",111.08999633789062,112.25,111.04000091552734,111.95999908447266,0],["2001-02-14",111.97000122070312,112.26000213623047,111.75,112.04000091552734,0],["2001-02-15",112.08000183105469,113.27999877929688,111.97000122070312,113.19999694824219,0],["2001-02-16",113.08000183105469,113.12000274658203,112.05000305175781,112.26000213623047,0],["2001-02-19",112.5199966430664,112.6500015258789,111.68000030517578,111.91999816894531,0],["2001-02-20",111.91999816894531,113.29000091552734,111.69999694824219,112.81999969482422,0],["2001-02-21",112.83000183105469,113.3499984741211,112.2699966430664,113.12000274658203,0],["2001-02-22",112.88999938964844,113.62000274658203,112.66999816894531,113.33999633789062,0],["2001-02-23",113.43000030517578,113.55000305175781,111.88999938964844,112.02999877929688,0],["2001-02-26",112.16999816894531,113.06999969482422,112.08999633789062,112.7699966430664,0],["2001-02-27",112.98999786376953,113.0199966430664,111.94000244140625,112.33999633789062,0],["2001-02-28",112.23999786376953,112.43000030517578,111.69999694824219,112.01000213623047,0],["2001-03-01",112.04000091552734,112.08000183105469,111.2300033569336,111.27999877929688,0],["2001-03-02",111.37000274658203,111.56999969482422,110.81999969482422,111.16999816894531,0],["2001-03-05",111.12999725341797,111.70999908447266,111.0,111.54000091552734,0],["2001-03-06",111.63999938964844,111.86000061035156,111.1500015258789,111.19999694824219,0],["2001-03-07",111.16999816894531,112.01000213623047,110.93000030517578,111.83000183105469,0],["2001-03-08",111.77999877929688,111.9800033569336,111.29000091552734,111.48999786376953,0],["2001-03-09",111.4000015258789,111.7300033569336,111.01000213623047,111.44000244140625,0],["2001-03-12",111.47000122070312,112.16000366210938,111.37999725341797,112.01000213623047,0],["2001-03-13",111.9000015258789,113.30999755859375,111.83000183105469,113.11000061035156,0],["2001-03-14",113.08000183105469,113.83000183105469,112.48999786376953,113.69999694824219,0],["2001-03-15",113.63999938964844,115.19000244140625,113.43000030517578,114.70999908447266,0],["2001-03-16",114.86000061035156,115.76000213623047,114.7699966430664,115.31999969482422,0],["2001-03-19",115.26000213623047,115.62999725341797,114.69000244140625,115.19999694824219,0],["2001-03-20",115.0999984741211,115.11000061035156,114.11000061035156,114.11000061035156,0],["2001-03-21",113.87999725341797,115.7699966430664,113.79000091552734,115.52999877929688,0],["2001-03-22",115.45999908447266,116.79000091552734,115.41000366210938,116.30000305175781,0],["2001-03-23",116.29000091552734,116.4800033569336,115.29000091552734,115.94000244140625,0],["2001-03-26",116.05000305175781,116.06999969482422,115.16000366210938,115.20999908447266,0],["2001-03-27",115.02999877929688,115.87000274658203,114.94999694824219,115.43000030517578,0],["2001-03-28",115.37000274658203,116.1500015258789,115.27999877929688,116.01000213623047,0],["2001-03-29",115.9800033569336,116.80000305175781,115.91999816894531,116.5999984741211,0],["2001-03-30",116.56999969482422,117.62999725341797,116.4800033569336,117.37000274658203,0],["2001-04-02",117.69999694824219,117.81999969482422,116.88999938964844,117.33999633789062,0],["2001-04-03",117.26000213623047,117.44000244140625,115.62999725341797,115.62999725341797,0],["2001-04-04",115.56999969482422,116.0,114.83000183105469,115.08000183105469,0],["2001-04-05",115.08999633789062,115.66000366210938,114.36000061035156,115.47000122070312,0],["2001-04-06",115.48999786376953,115.87000274658203,114.51000213623047,114.75,0],["2001-04-09",114.70999908447266,115.26000213623047,114.61000061035156,115.20999908447266,0],["2001-04-10",115.52999877929688,116.12999725341797,115.02999877929688,116.0199966430664,0],["2001-04-11",115.83999633789062,116.66000366210938,115.62999725341797,116.12999725341797,0],["2001-04-12",116.04000091552734,116.22000122070312,115.29000091552734,115.54000091552734,0],["2001-04-16",116.37000274658203,116.52999877929688,116.11000061035156,116.18000030517578,0],["2001-04-17",115.97000122070312,116.8499984741211,115.55999755859375,116.45999908447266,0],["2001-04-18",116.43000030517578,117.55999755859375,115.68000030517578,116.12999725341797,0],["2001-04-19",116.2300033569336,116.44000244140625,114.91999816894531,115.0199966430664,0],["2001-04-20",114.69000244140625,115.05000305175781,114.2300033569336,114.31999969482422,0],["2001-04-23",114.19000244140625,115.0999984741211,113.86000061035156,114.7699966430664,0],["2001-04-24",114.80000305175781,115.30999755859375,114.41000366210938,115.19999694824219,0],["2001-04-25",115.29000091552734,115.54000091552734,114.61000061035156,114.9800033569336,0],["2001-04-26",114.87000274658203,115.22000122070312,114.41000366210938,114.45999908447266,0],["2001-04-27",114.55000305175781,115.8499984741211,114.33999633789062,115.62000274658203,0],["2001-04-30",115.66999816894531,116.13999938964844,115.47000122070312,115.8499984741211,0],["2001-05-01",115.70999908447266,116.0199966430664,115.11000061035156,115.30000305175781,0],["2001-05-02",115.19000244140625,115.5999984741211,114.95999908447266,115.16000366210938,0],["2001-05-03",114.87999725341797,115.52999877929688,114.70999908447266,115.37999725341797,0],["2001-05-04",115.27999877929688,115.41000366210938,114.2699966430664,114.93000030517578,0],["2001-05-07",115.16000366210938,115.36000061035156,115.08999633789062,115.31999969482422,0],["2001-05-08",115.25,116.16000366210938,115.19999694824219,116.08000183105469,0],["2001-05-09",116.0,116.33999633789062,115.88999938964844,116.05000305175781,0],["2001-05-10",115.91999816894531,116.70999908447266,115.3499984741211,116.37000274658203,0],["2001-05-11",116.3499984741211,117.08000183105469,116.31999969482422,116.83999633789062,0],["2001-05-14",116.95999908447266,117.33999633789062,116.87999725341797,117.13999938964844,0],["2001-05-15",117.19999694824219,117.27999877929688,116.55999755859375,116.79000091552734,0],["2001-05-16",116.52999877929688,117.13999938964844,115.97000122070312,116.13999938964844,0],["2001-05-17",116.16000366210938,116.51000213623047,115.73999786376953,116.12000274658203,0],["2001-05-18",116.1500015258789,116.87000274658203,116.08999633789062,116.41000366210938,0],["2001-05-21",116.37000274658203,116.87999725341797,116.13999938964844,116.5199966430664,0],["2001-05-22",116.58999633789062,117.9800033569336,116.4800033569336,117.69000244140625,0],["2001-05-23",117.70999908447266,118.41999816894531,117.43000030517578,118.29000091552734,0],["2001-05-24",118.47000122070312,118.76000213623047,117.8499984741211,118.36000061035156,0],["2001-05-25",118.30000305175781,118.5999984741211,117.77999877929688,118.18000030517578,0],["2001-05-29",118.04000091552734,118.66999816894531,118.0,118.22000122070312,0],["2001-05-30",118.41000366210938,118.4800033569336,117.97000122070312,118.22000122070312,0],["2001-05-31",118.30000305175781,119.29000091552734,118.18000030517578,119.06999969482422,0],["2001-06-01",119.11000061035156,119.38999938964844,118.66999816894531,118.88999938964844,0],["2001-06-04",119.13999938964844,119.43000030517578,118.45999908447266,119.19000244140625,0],["2001-06-05",119.19999694824219,119.63999938964844,118.63999938964844,118.69999694824219,0],["2001-06-06",118.62999725341797,119.62999725341797,118.31999969482422,119.36000061035156,0],["2001-06-07",119.4800033569336,119.62999725341797,118.94000244140625,119.08999633789062,0],["2001-06-08",119.08000183105469,119.66000366210938,118.98999786376953,119.20999908447266,0],["2001-06-11",119.3499984741211,120.33000183105469,118.95999908447266,120.05000305175781,0],["2001-06-12",120.1500015258789,120.31999969482422,119.51000213623047,119.61000061035156,0],["2001-06-13",119.30999755859375,119.55999755859375,118.77999877929688,119.02999877929688,0],["2001-06-14",118.86000061035156,119.51000213623047,117.93000030517578,117.98999786376953,0],["2001-06-15",117.98999786376953,118.33000183105469,117.43000030517578,118.29000091552734,0],["2001-06-18",118.19999694824219,118.69999694824219,118.01000213623047,118.36000061035156,0],["2001-06-19",118.4800033569336,119.22000122070312,118.38999938964844,119.04000091552734,0],["2001-06-20",119.06999969482422,119.62000274658203,118.98999786376953,119.12999725341797,0],["2001-06-21",119.16000366210938,119.27999877929688,118.73999786376953,118.88999938964844,0],["2001-06-22",119.0,119.27999877929688,118.6500015258789,118.91000366210938,0],["2001-06-25",118.76000213623047,118.79000091552734,118.11000061035156,118.31999969482422,0],["2001-06-26",118.44000244140625,118.51000213623047,117.8499984741211,118.06999969482422,0],["2001-06-27",118.08999633789062,118.54000091552734,117.79000091552734,118.37999725341797,0],["2001-06-28",118.48999786376953,120.12999725341797,118.33999633789062,120.01000213623047,0],["2001-06-29",120.06999969482422,120.12999725341797,119.43000030517578,119.43000030517578,0],["2001-07-02",119.38999938964844,119.95999908447266,119.23999786376953,119.66999816894531,0],["2001-07-03",119.58999633789062,119.77999877929688,119.29000091552734,119.5999984741211,0],["2001-07-04",119.7699966430664,120.08000183105469,119.5199966430664,119.91000366210938,0],["2001-07-05",120.25,120.98999786376953,119.86000061035156,120.9000015258789,0],["2001-07-06",120.76000213623047,121.0199966430664,119.8499984741211,119.9000015258789,0],["2001-07-09",119.93000030517578,120.19999694824219,119.55000305175781,119.88999938964844,0],["2001-07-10",119.5,119.76000213623047,118.91000366210938,119.12999725341797,0],["2001-07-11",119.08999633789062,119.31999969482422,118.12000274658203,118.63999938964844,0],["2001-07-12",118.91000366210938,119.38999938964844,118.72000122070312,119.08999633789062,0],["2001-07-13",119.25,119.5999984741211,118.97000122070312,119.33000183105469,0],["2001-07-16",119.22000122070312,119.37999725341797,118.6500015258789,119.30000305175781,0],["2001-07-17",119.56999969482422,119.93000030517578,118.69000244140625,118.9000015258789,0],["2001-07-18",118.80999755859375,119.08000183105469,117.31999969482422,117.37999725341797,0],["2001-07-19",117.36000061035156,117.77999877929688,116.76000213623047,117.33000183105469,0],["2001-07-20",117.30000305175781,117.44999694824219,116.6500015258789,117.20999908447266,0],["2001-07-23",117.47000122070312,118.0999984741211,117.25,117.8499984741211,0],["2001-07-24",117.73999786376953,117.8499984741211,117.05000305175781,117.12000274658203,0],["2001-07-25",117.3499984741211,117.54000091552734,116.51000213623047,116.63999938964844,0],["2001-07-26",116.62000274658203,117.12999725341797,116.33999633789062,116.73999786376953,0],["2001-07-27",116.83000183105469,117.31999969482422,116.48999786376953,116.94000244140625,0],["2001-07-30",116.87999725341797,117.44999694824219,116.80000305175781,117.19999694824219,0],["2001-07-31",117.2699966430664,117.45999908447266,116.83000183105469,117.18000030517578,0],["2001-08-01",117.06999969482422,117.13999938964844,116.41000366210938,116.55999755859375,0],["2001-08-02",116.52999877929688,116.7699966430664,116.2699966430664,116.27999877929688,0],["2001-08-03",116.29000091552734,116.7699966430664,115.80000305175781,116.13999938964844,0],["2001-08-06",116.26000213623047,116.7300033569336,116.20999908447266,116.41999816894531,0],["2001-08-07",116.5,117.08999633789062,116.45999908447266,116.83000183105469,0],["2001-08-08",116.91000366210938,117.16000366210938,116.52999877929688,116.54000091552734,0],["2001-08-09",116.5,116.62000274658203,115.0999984741211,115.25,0],["2001-08-10",115.37999725341797,115.44999694824219,114.98999786376953,115.29000091552734,0],["2001-08-13",115.2699966430664,115.4000015258789,114.66999816894531,115.01000213623047,0],["2001-08-14",115.05000305175781,115.41999816894531,114.33000183105469,114.38999938964844,0],["2001-08-15",114.41999816894531,114.47000122070312,113.04000091552734,113.19000244140625,0],["2001-08-16",113.1500015258789,113.56999969482422,112.44999694824219,113.08000183105469,0],["2001-08-17",113.38999938964844,113.58000183105469,112.91999816894531,112.98999786376953,0],["2001-08-20",113.08000183105469,113.62000274658203,112.73999786376953,113.4000015258789,0],["2001-08-21",113.5,113.80000305175781,113.1500015258789,113.29000091552734,0],["2001-08-22",112.88999938964844,113.30999755859375,112.31999969482422,113.2699966430664,0],["2001-08-23",113.33000183105469,113.63999938964844,112.97000122070312,113.08999633789062,0],["2001-08-24",113.18000030517578,113.81999969482422,112.95999908447266,113.33000183105469,0],["2001-08-27",113.4000015258789,113.75,113.20999908447266,113.38999938964844,0],["2001-08-28",113.41999816894531,114.2699966430664,113.27999877929688,113.43000030517578,0],["2001-08-29",113.33000183105469,113.68000030517578,113.0199966430664,113.54000091552734,0],["2001-08-30",113.77999877929688,113.87000274658203,112.7300033569336,112.83999633789062,0],["2001-08-31",112.97000122070312,113.7699966430664,112.54000091552734,113.41999816894531,0],["2001-09-03",113.4800033569336,113.76000213623047,113.4000015258789,113.66999816894531,0],["2001-09-04",114.31999969482422,115.7699966430664,113.61000061035156,115.68000030517578,0],["2001-09-05",115.55000305175781,115.68000030517578,115.33000183105469,115.5999984741211,0],["2001-09-06",115.62000274658203,116.08000183105469,114.83999633789062,114.97000122070312,0],["2001-09-07",114.97000122070312,115.7300033569336,113.88999938964844,114.05000305175781,0],["2001-09-10",113.91999816894531,114.83000183105469,113.77999877929688,114.56999969482422,0],["2001-09-17",111.9800033569336,112.72000122070312,111.30999755859375,112.01000213623047,0],["2001-09-18",112.38999938964844,112.66999816894531,111.77999877929688,111.91999816894531,0],["2001-09-19",112.30999755859375,112.36000061035156,111.41999816894531,111.61000061035156,0],["2001-09-20",111.9000015258789,112.22000122070312,111.63999938964844,111.87000274658203,0],["2001-09-21",112.58000183105469,113.44000244140625,111.81999969482422,113.04000091552734,0],["2001-09-24",112.80999755859375,113.33000183105469,112.47000122070312,112.83999633789062,0],["2001-09-25",112.88999938964844,112.97000122070312,112.04000091552734,112.27999877929688,0],["2001-09-26",112.2300033569336,112.63999938964844,112.05999755859375,112.29000091552734,0],["2001-09-27",112.75,113.16999816894531,112.2699966430664,112.9800033569336,0],["2001-09-28",113.23999786376953,113.69000244140625,112.87999725341797,113.4800033569336,0],["2001-10-01",113.69000244140625,113.7300033569336,112.94000244140625,113.0,0],["2001-10-02",113.16999816894531,113.41000366210938,112.80000305175781,113.01000213623047,0],["2001-10-03",112.86000061035156,113.41000366210938,112.55999755859375,113.4000015258789,0],["2001-10-04",113.18000030517578,113.52999877929688,113.0,113.16000366210938,0],["2001-10-05",112.86000061035156,113.16000366210938,112.69000244140625,112.91000366210938,0],["2001-10-08",112.73999786376953,112.93000030517578,112.2699966430664,112.58999633789062,0],["2001-10-09",112.51000213623047,113.4000015258789,112.44000244140625,113.3499984741211,0],["2001-10-10",113.37000274658203,113.7300033569336,113.19000244140625,113.69999694824219,0],["2001-10-11",113.75,114.87000274658203,113.5199966430664,114.44000244140625,0],["2001-10-12",114.4000015258789,114.55999755859375,113.51000213623047,113.88999938964844,0],["2001-10-15",113.4800033569336,114.0,113.4000015258789,113.81999969482422,0],["2001-10-16",114.08999633789062,114.37999725341797,113.6500015258789,113.91999816894531,0],["2001-10-17",114.2300033569336,114.58000183105469,113.73999786376953,114.37999725341797,0],["2001-10-18",114.33999633789062,114.66000366210938,114.22000122070312,114.3499984741211,0],["2001-10-19",114.56999969482422,115.04000091552734,114.43000030517578,114.86000061035156,0],["2001-10-22",114.88999938964844,116.04000091552734,114.79000091552734,115.75,0],["2001-10-23",115.79000091552734,116.2699966430664,115.66999816894531,115.8499984741211,0],["2001-10-24",115.66000366210938,115.88999938964844,115.5,115.5999984741211,0],["2001-10-25",115.87000274658203,116.16999816894531,115.18000030517578,115.55000305175781,0],["2001-10-26",115.41999816894531,115.83000183105469,115.38999938964844,115.6500015258789,0],["2001-10-29",115.18000030517578,115.61000061035156,114.30999755859375,114.44000244140625,0],["2001-10-30",114.19000244140625,114.5,113.81999969482422,114.3499984741211,0],["2001-10-31",114.33000183105469,115.02999877929688,114.12000274658203,114.86000061035156,0],["2001-11-01",114.70999908447266,114.94999694824219,113.66000366210938,114.45999908447266,0],["2001-11-02",114.33000183105469,114.69999694824219,114.08000183105469,114.54000091552734,0],["2001-11-05",114.87999725341797,115.31999969482422,114.48999786376953,114.54000091552734,0],["2001-11-06",114.86000061035156,115.04000091552734,114.72000122070312,114.80999755859375,0],["2001-11-07",114.37999725341797,115.19999694824219,114.16999816894531,114.9800033569336,0],["2001-11-08",114.75,115.41000366210938,114.54000091552734,115.12999725341797,0],["2001-11-09",115.29000091552734,115.5199966430664,114.9800033569336,115.08999633789062,0],["2001-11-12",115.12999725341797,115.38999938964844,114.33999633789062,115.33999633789062,0],["2001-11-13",115.75,116.62000274658203,115.13999938964844,116.4000015258789,0],["2001-11-14",116.5,116.83000183105469,116.08999633789062,116.19999694824219,0],["2001-11-15",116.5,116.61000061035156,116.13999938964844,116.51000213623047,0],["2001-11-16",116.26000213623047,116.5999984741211,116.05000305175781,116.41000366210938,0],["2001-11-19",116.66000366210938,117.2699966430664,116.33000183105469,116.93000030517578,0],["2001-11-20",116.62999725341797,117.0999984741211,116.45999908447266,116.62000274658203,0],["2001-11-21",116.91000366210938,117.41999816894531,116.54000091552734,117.1500015258789,0],["2001-11-22",117.23999786376953,117.36000061035156,117.12000274658203,117.30000305175781,0],["2001-11-23",117.33999633789062,117.36000061035156,117.08000183105469,117.33000183105469,0],["2001-11-26",117.12999725341797,117.43000030517578,116.75,117.11000061035156,0],["2001-11-27",116.9800033569336,117.41999816894531,116.7699966430664,116.88999938964844,0],["2001-11-28",116.55000305175781,116.91999816894531,116.16000366210938,116.16999816894531,0],["2001-11-29",116.30999755859375,116.48999786376953,115.76000213623047,116.12999725341797,0],["2001-11-30",116.30000305175781,116.55999755859375,115.22000122070312,116.12999725341797,0],["2001-12-03",115.61000061035156,116.23999786376953,115.4800033569336,115.95999908447266,0],["2001-12-04",116.05000305175781,116.29000091552734,115.88999938964844,116.08000183105469,0],["2001-12-05",115.83999633789062,116.63999938964844,115.72000122070312,116.41000366210938,0],["2001-12-06",116.38999938964844,116.5199966430664,115.61000061035156,115.62999725341797,0],["2001-12-07",115.7699966430664,116.29000091552734,115.62999725341797,116.1500015258789,0],["2001-12-10",116.05999755859375,116.76000213623047,116.0199966430664,116.26000213623047,0],["2001-12-11",116.08999633789062,116.37000274658203,115.9800033569336,116.05000305175781,0],["2001-12-12",115.51000213623047,115.93000030517578,115.30999755859375,115.33000183105469,0],["2001-12-13",115.4000015258789,115.93000030517578,115.23999786376953,115.80000305175781,0],["2001-12-14",115.51000213623047,116.0199966430664,114.83000183105469,114.93000030517578,0],["2001-12-17",115.02999877929688,115.20999908447266,114.43000030517578,114.93000030517578,0],["2001-12-18",115.26000213623047,115.44000244140625,114.97000122070312,115.1500015258789,0],["2001-12-19",115.29000091552734,115.9000015258789,115.19999694824219,115.4800033569336,0],["2001-12-20",115.66999816894531,115.95999908447266,115.41999816894531,115.58999633789062,0],["2001-12-21",115.8499984741211,117.05999755859375,115.55000305175781,116.9800033569336,0],["2001-12-24",116.6500015258789,118.26000213623047,116.55999755859375,117.94000244140625,0],["2001-12-26",117.80000305175781,118.12000274658203,117.56999969482422,117.8499984741211,0],["2001-12-27",117.91999816894531,118.11000061035156,117.1500015258789,117.56999969482422,0],["2001-12-28",117.62000274658203,117.80000305175781,117.22000122070312,117.26000213623047,0],["2001-12-31",117.26000213623047,117.41999816894531,116.54000091552734,116.75,0],["2002-01-02",116.4000015258789,116.93000030517578,115.55000305175781,115.79000091552734,0],["2002-01-03",115.87999725341797,116.33000183105469,115.54000091552734,116.11000061035156,0],["2002-01-04",116.06999969482422,116.52999877929688,115.97000122070312,116.33000183105469,0],["2002-01-07",115.9800033569336,117.06999969482422,115.8499984741211,116.33000183105469,0],["2002-01-08",116.94000244140625,117.16999816894531,116.52999877929688,116.83000183105469,0],["2002-01-09",116.83000183105469,117.3499984741211,116.6500015258789,117.01000213623047,0],["2002-01-10",116.7300033569336,117.05999755859375,116.63999938964844,116.87999725341797,0],["2002-01-11",116.80000305175781,116.93000030517578,116.62999725341797,116.63999938964844,0],["2002-01-14",116.51000213623047,116.70999908447266,116.33999633789062,116.63999938964844,0],["2002-01-15",116.69000244140625,117.30999755859375,116.37000274658203,117.29000091552734,0],["2002-01-16",117.44000244140625,117.69000244140625,117.22000122070312,117.58999633789062,0],["2002-01-17",117.6500015258789,118.0,117.43000030517578,117.8499984741211,0],["2002-01-18",118.05000305175781,118.11000061035156,117.47000122070312,117.51000213623047,0],["2002-01-21",117.5999984741211,117.73999786376953,117.3499984741211,117.66000366210938,0],["2002-01-22",117.83999633789062,118.18000030517578,117.66999816894531,117.75,0],["2002-01-23",117.62999725341797,118.58999633789062,117.41999816894531,118.47000122070312,0],["2002-01-24",118.45999908447266,118.72000122070312,118.33999633789062,118.63999938964844,0],["2002-01-25",118.54000091552734,119.98999786376953,118.44000244140625,119.8499984741211,0],["2002-01-28",119.69999694824219,120.51000213623047,119.61000061035156,120.04000091552734,0],["2002-01-29",119.81999969482422,120.12999725341797,119.43000030517578,119.62000274658203,0],["2002-01-30",119.51000213623047,119.91000366210938,119.12000274658203,119.7300033569336,0],["2002-01-31",119.77999877929688,120.33000183105469,119.41000366210938,120.23999786376953,0],["2002-02-01",120.20999908447266,120.4000015258789,119.62000274658203,119.79000091552734,0],["2002-02-04",119.83000183105469,119.93000030517578,118.75,118.9000015258789,0],["2002-02-05",118.83999633789062,119.62999725341797,118.73999786376953,119.4000015258789,0],["2002-02-06",119.55999755859375,119.79000091552734,119.12000274658203,119.30000305175781,0],["2002-02-07",119.7300033569336,119.77999877929688,118.9800033569336,119.06999969482422,0],["2002-02-08",118.94999694824219,119.22000122070312,118.77999877929688,118.9800033569336,0],["2002-02-11",119.08000183105469,119.37000274658203,118.13999938964844,118.44000244140625,0],["2002-02-12",118.3499984741211,118.62999725341797,118.0999984741211,118.25,0],["2002-02-13",118.44000244140625,118.87999725341797,118.19999694824219,118.80000305175781,0],["2002-02-14",118.7699966430664,119.02999877929688,118.37999725341797,118.43000030517578,0],["2002-02-15",118.75,118.93000030517578,118.37999725341797,118.5999984741211,0],["2002-02-18",118.45999908447266,118.77999877929688,118.37999725341797,118.76000213623047,0],["2002-02-19",119.08000183105469,119.37000274658203,118.1500015258789,118.36000061035156,0],["2002-02-20",118.16999816894531,118.98999786376953,118.08999633789062,118.93000030517578,0],["2002-02-21",118.93000030517578,119.20999908447266,118.76000213623047,119.16000366210938,0],["2002-02-22",119.16999816894531,119.25,118.26000213623047,118.4800033569336,0],["2002-02-25",118.58000183105469,119.13999938964844,118.41000366210938,119.12999725341797,0],["2002-02-26",118.97000122070312,120.04000091552734,118.79000091552734,119.81999969482422,0],["2002-02-27",119.8499984741211,119.93000030517578,119.45999908447266,119.56999969482422,0],["2002-02-28",119.5999984741211,119.79000091552734,119.0999984741211,119.16000366210938,0],["2002-03-01",119.29000091552734,119.61000061035156,119.02999877929688,119.4000015258789,0],["2002-03-04",119.37999725341797,119.48999786376953,118.5999984741211,118.80999755859375,0],["2002-03-05",118.80000305175781,119.2300033569336,118.55000305175781,118.56999969482422,0],["2002-03-06",118.62000274658203,118.80000305175781,117.86000061035156,117.95999908447266,0],["2002-03-07",117.2699966430664,117.98999786376953,116.76000213623047,116.80000305175781,0],["2002-03-08",117.30999755859375,118.12999725341797,117.04000091552734,117.98999786376953,0],["2002-03-11",117.94999694824219,118.05999755859375,117.54000091552734,117.7300033569336,0],["2002-03-12",117.80999755859375,118.43000030517578,117.6500015258789,117.80000305175781,0],["2002-03-13",118.08000183105469,118.31999969482422,117.75,117.95999908447266,0],["2002-03-14",117.61000061035156,118.06999969482422,117.05000305175781,117.29000091552734,0],["2002-03-15",117.0999984741211,117.43000030517578,116.81999969482422,117.22000122070312,0],["2002-03-18",117.66000366210938,117.87000274658203,117.13999938964844,117.5,0],["2002-03-19",117.52999877929688,117.86000061035156,117.19999694824219,117.5,0],["2002-03-20",117.81999969482422,117.94000244140625,117.08999633789062,117.22000122070312,0],["2002-03-21",117.12999725341797,117.6500015258789,117.05000305175781,117.5199966430664,0],["2002-03-22",117.62999725341797,118.23999786376953,117.41000366210938,118.05000305175781,0],["2002-03-25",118.12999725341797,118.27999877929688,117.91999816894531,118.0999984741211,0],["2002-03-26",118.12000274658203,118.54000091552734,117.7699966430664,118.13999938964844,0],["2002-03-27",118.19999694824219,118.5999984741211,118.08999633789062,118.54000091552734,0],["2002-03-28",118.41999816894531,118.80000305175781,118.33000183105469,118.62000274658203,0],["2002-04-01",118.55999755859375,118.69999694824219,117.62000274658203,117.7699966430664,0],["2002-04-02",118.08000183105469,118.12999725341797,117.63999938964844,117.91999816894531,0],["2002-04-03",117.88999938964844,118.08000183105469,117.44000244140625,117.68000030517578,0],["2002-04-04",117.5999984741211,118.05999755859375,117.12000274658203,117.94000244140625,0],["2002-04-05",117.80999755859375,118.0,117.47000122070312,117.69000244140625,0],["2002-04-08",117.83999633789062,118.26000213623047,117.63999938964844,118.19999694824219,0],["2002-04-09",118.29000091552734,118.3499984741211,117.54000091552734,117.58999633789062,0],["2002-04-10",117.41999816894531,117.70999908447266,117.26000213623047,117.51000213623047,0],["2002-04-11",117.56999969482422,117.80000305175781,117.18000030517578,117.37000274658203,0],["2002-04-12",117.63999938964844,117.91999816894531,117.4000015258789,117.73999786376953,0],["2002-04-15",117.4800033569336,117.79000091552734,117.38999938964844,117.63999938964844,0],["2002-04-16",117.63999938964844,117.77999877929688,117.18000030517578,117.37000274658203,0],["2002-04-17",117.08999633789062,117.37999725341797,116.56999969482422,116.5999984741211,0],["2002-04-18",116.43000030517578,116.80999755859375,116.20999908447266,116.38999938964844,0],["2002-04-19",116.30000305175781,116.68000030517578,116.19000244140625,116.29000091552734,0],["2002-04-22",116.55000305175781,116.7300033569336,116.30999755859375,116.43000030517578,0],["2002-04-23",116.69000244140625,116.77999877929688,116.37999725341797,116.56999969482422,0],["2002-04-24",116.58000183105469,116.69999694824219,116.02999877929688,116.1500015258789,0],["2002-04-25",115.93000030517578,116.19000244140625,115.31999969482422,115.44999694824219,0],["2002-04-26",115.41000366210938,115.68000030517578,115.0,115.04000091552734,0],["2002-04-29",114.9800033569336,115.19999694824219,114.72000122070312,114.88999938964844,0],["2002-04-30",114.91000366210938,115.38999938964844,114.81999969482422,115.19000244140625,0],["2002-05-01",115.18000030517578,115.33999633789062,114.25,114.54000091552734,0],["2002-05-02",114.4000015258789,115.0199966430664,114.27999877929688,114.87000274658203,0],["2002-05-03",114.83000183105469,114.93000030517578,113.5,113.58999633789062,0],["2002-05-06",113.8499984741211,113.95999908447266,113.44999694824219,113.66000366210938,0],["2002-05-07",113.44000244140625,114.30999755859375,113.38999938964844,113.91999816894531,0],["2002-05-08",114.20999908447266,115.08999633789062,113.94999694824219,114.91000366210938,0],["2002-05-09",114.81999969482422,115.05999755859375,114.2699966430664,114.5199966430664,0],["2002-05-10",113.95999908447266,114.55000305175781,113.91999816894531,113.94999694824219,0],["2002-05-13",113.7699966430664,114.37000274658203,113.62999725341797,114.1500015258789,0],["2002-05-14",114.70999908447266,115.23999786376953,114.13999938964844,115.08999633789062,0],["2002-05-15",115.12999725341797,115.31999969482422,114.08000183105469,114.12000274658203,0],["2002-05-16",114.19000244140625,114.47000122070312,113.83999633789062,114.12999725341797,0],["2002-05-17",113.7699966430664,114.19999694824219,112.91000366210938,113.0,0],["2002-05-20",113.05999755859375,113.25,112.73999786376953,112.81999969482422,0],["2002-05-21",113.29000091552734,113.37999725341797,112.66000366210938,112.80000305175781,0],["2002-05-22",112.79000091552734,113.0199966430664,112.16000366210938,112.33000183105469,0],["2002-05-23",112.55000305175781,113.16999816894531,112.18000030517578,112.79000091552734,0],["2002-05-24",113.01000213623047,113.3499984741211,112.62999725341797,112.80000305175781,0],["2002-05-27",112.87000274658203,113.11000061035156,112.72000122070312,113.0,0],["2002-05-28",112.79000091552734,112.91999816894531,111.93000030517578,112.0999984741211,0],["2002-05-29",112.13999938964844,112.29000091552734,111.47000122070312,111.48999786376953,0],["2002-05-30",111.37999725341797,111.69999694824219,110.87999725341797,111.16999816894531,0],["2002-05-31",111.3499984741211,112.16999816894531,110.98999786376953,111.80999755859375,0],["2002-06-03",111.93000030517578,112.04000091552734,111.12000274658203,111.30000305175781,0],["2002-06-04",110.80999755859375,111.18000030517578,110.62000274658203,111.08999633789062,0],["2002-06-05",111.26000213623047,111.7699966430664,111.06999969482422,111.33999633789062,0],["2002-06-06",111.75,111.9000015258789,110.69999694824219,110.83000183105469,0],["2002-06-07",110.69000244140625,111.12000274658203,110.55999755859375,110.98999786376953,0],["2002-06-10",111.38999938964844,111.47000122070312,110.66000366210938,111.0999984741211,0],["2002-06-11",111.05999755859375,111.45999908447266,110.72000122070312,110.77999877929688,0],["2002-06-12",110.7699966430664,111.12999725341797,110.5,111.0,0],["2002-06-13",111.16999816894531,111.45999908447266,110.66999816894531,111.1500015258789,0],["2002-06-14",110.9800033569336,111.18000030517578,110.26000213623047,110.76000213623047,0],["2002-06-17",110.83000183105469,111.12999725341797,110.66000366210938,110.8499984741211,0],["2002-06-18",110.73999786376953,110.87000274658203,110.0999984741211,110.19999694824219,0],["2002-06-19",109.97000122070312,110.16000366210938,109.54000091552734,109.66999816894531,0],["2002-06-20",109.52999877929688,109.80000305175781,108.86000061035156,108.94000244140625,0],["2002-06-21",108.7300033569336,109.01000213623047,107.95999908447266,108.19000244140625,0],["2002-06-24",108.06999969482422,108.47000122070312,107.25,108.20999908447266,0],["2002-06-25",108.12999725341797,108.52999877929688,107.54000091552734,107.56999969482422,0],["2002-06-26",106.22000122070312,107.41999816894531,105.88999938964844,106.55999755859375,0],["2002-06-27",106.73999786376953,107.02999877929688,106.22000122070312,106.37000274658203,0],["2002-06-28",106.27999877929688,106.83999633789062,105.37000274658203,106.11000061035156,0],["2002-07-01",105.76000213623047,106.6500015258789,105.66999816894531,106.51000213623047,0],["2002-07-02",106.80999755859375,107.22000122070312,106.12000274658203,106.80000305175781,0],["2002-07-03",106.98999786376953,107.44000244140625,106.54000091552734,107.05000305175781,0],["2002-07-04",107.41000366210938,107.58999633789062,107.06999969482422,107.33999633789062,0],["2002-07-05",107.7300033569336,107.87999725341797,107.22000122070312,107.66999816894531,0],["2002-07-08",106.45999908447266,107.69999694824219,106.2699966430664,106.30000305175781,0],["2002-07-09",106.19000244140625,106.3499984741211,105.58000183105469,105.6500015258789,0],["2002-07-10",105.5199966430664,106.37999725341797,105.44000244140625,106.01000213623047,0],["2002-07-11",106.12000274658203,106.48999786376953,105.5199966430664,105.72000122070312,0],["2002-07-12",106.20999908447266,106.25,105.66000366210938,105.88999938964844,0],["2002-07-15",105.36000061035156,105.88999938964844,104.38999938964844,104.66999816894531,0],["2002-07-16",104.66000366210938,104.87000274658203,103.94000244140625,104.48999786376953,0],["2002-07-17",103.93000030517578,104.95999908447266,103.87000274658203,104.41999816894531,0],["2002-07-18",104.55000305175781,104.9800033569336,104.41000366210938,104.47000122070312,0],["2002-07-19",103.80999755859375,104.41000366210938,103.54000091552734,104.05999755859375,0],["2002-07-22",104.33999633789062,104.87000274658203,104.0999984741211,104.75,0],["2002-07-23",105.87000274658203,106.81999969482422,104.63999938964844,106.66000366210938,0],["2002-07-24",106.29000091552734,106.51000213623047,105.38999938964844,105.5199966430664,0],["2002-07-25",105.29000091552734,105.70999908447266,104.91999816894531,105.12000274658203,0],["2002-07-26",105.33000183105469,106.69000244140625,104.7300033569336,106.61000061035156,0],["2002-07-29",106.69999694824219,107.41000366210938,106.41000366210938,107.0999984741211,0],["2002-07-30",107.18000030517578,107.33999633789062,106.37000274658203,106.80000305175781,0],["2002-07-31",106.9800033569336,107.51000213623047,106.66000366210938,107.41000366210938,0],["2002-08-01",107.61000061035156,107.91000366210938,106.80000305175781,107.0199966430664,0],["2002-08-02",106.77999877929688,107.0199966430664,106.27999877929688,106.66999816894531,0],["2002-08-05",107.0199966430664,107.30999755859375,106.55000305175781,107.2699966430664,0],["2002-08-06",107.94000244140625,109.0,107.30999755859375,108.69000244140625,0],["2002-08-07",108.52999877929688,108.75,107.69000244140625,107.8499984741211,0],["2002-08-08",107.94999694824219,108.83999633789062,107.58999633789062,108.66000366210938,0],["2002-08-09",108.44999694824219,108.69999694824219,107.95999908447266,108.20999908447266,0],["2002-08-12",107.76000213623047,108.30000305175781,107.29000091552734,107.41000366210938,0],["2002-08-13",107.44999694824219,107.69000244140625,106.98999786376953,107.11000061035156,0],["2002-08-14",106.4800033569336,106.88999938964844,106.18000030517578,106.79000091552734,0],["2002-08-15",107.19999694824219,107.41000366210938,106.58000183105469,106.72000122070312,0],["2002-08-16",106.94999694824219,107.13999938964844,106.44999694824219,106.72000122070312,0],["2002-08-19",106.63999938964844,107.66999816894531,106.3499984741211,107.5199966430664,0],["2002-08-20",107.55000305175781,107.88999938964844,107.22000122070312,107.30999755859375,0],["2002-08-21",106.88999938964844,107.63999938964844,106.7699966430664,107.13999938964844,0],["2002-08-22",107.4800033569336,108.36000061035156,107.05000305175781,108.12999725341797,0],["2002-08-23",108.3499984741211,108.4800033569336,107.83000183105469,107.97000122070312,0],["2002-08-26",108.13999938964844,108.26000213623047,107.66000366210938,107.86000061035156,0],["2002-08-27",107.45999908447266,108.05999755859375,106.70999908447266,106.7699966430664,0],["2002-08-28",107.0,107.18000030517578,106.75,107.08000183105469,0],["2002-08-29",106.83000183105469,107.37000274658203,106.2699966430664,106.69999694824219,0],["2002-08-30",106.55000305175781,107.12000274658203,106.4000015258789,106.9800033569336,0],["2002-09-03",106.43000030517578,106.73999786376953,105.48999786376953,105.56999969482422,0],["2002-09-04",105.69999694824219,106.16000366210938,105.48999786376953,106.0999984741211,0],["2002-09-05",105.62000274658203,106.33999633789062,105.41000366210938,105.9800033569336,0],["2002-09-06",106.16999816894531,106.83999633789062,105.75,106.83999633789062,0],["2002-09-09",106.7300033569336,107.12000274658203,106.62000274658203,107.0999984741211,0],["2002-09-10",106.81999969482422,107.76000213623047,106.58000183105469,107.5199966430664,0],["2002-09-11",107.48999786376953,108.08999633789062,106.7699966430664,107.62000274658203,0],["2002-09-12",107.4800033569336,107.79000091552734,107.13999938964844,107.16000366210938,0],["2002-09-13",107.08000183105469,108.27999877929688,106.97000122070312,108.05999755859375,0],["2002-09-16",108.47000122070312,109.66999816894531,108.0,108.23999786376953,0],["2002-09-17",108.69999694824219,109.23999786376953,108.29000091552734,108.33000183105469,0],["2002-09-18",108.36000061035156,108.69999694824219,107.45999908447266,107.76000213623047,0],["2002-09-19",107.37999725341797,107.72000122070312,106.83999633789062,107.0,0],["2002-09-20",107.26000213623047,107.73999786376953,106.77999877929688,107.52999877929688,0],["2002-09-23",107.5199966430664,108.12999725341797,107.04000091552734,107.86000061035156,0],["2002-09-24",107.93000030517578,108.0,107.30000305175781,107.5199966430664,0],["2002-09-25",107.19999694824219,107.88999938964844,107.02999877929688,107.79000091552734,0],["2002-09-26",107.6500015258789,108.0199966430664,107.37999725341797,107.68000030517578,0],["2002-09-27",107.69999694824219,107.94000244140625,107.45999908447266,107.52999877929688,0],["2002-09-30",107.08000183105469,108.06999969482422,106.5,106.87000274658203,0],["2002-10-01",106.73999786376953,107.18000030517578,106.62000274658203,107.06999969482422,0],["2002-10-02",107.2699966430664,107.41999816894531,106.98999786376953,107.16000366210938,0],["2002-10-03",106.94000244140625,107.12000274658203,106.6500015258789,106.97000122070312,0],["2002-10-04",107.0199966430664,107.72000122070312,106.83999633789062,107.5999984741211,0],["2002-10-07",107.76000213623047,107.86000061035156,107.44999694824219,107.55000305175781,0],["2002-10-08",107.55999755859375,108.13999938964844,107.3499984741211,108.06999969482422,0],["2002-10-09",107.83000183105469,108.02999877929688,106.83000183105469,106.94000244140625,0],["2002-10-10",107.02999877929688,107.33999633789062,106.70999908447266,107.19999694824219,0],["2002-10-11",107.19000244140625,107.5199966430664,107.0999984741211,107.25,0],["2002-10-14",107.05000305175781,107.2300033569336,106.95999908447266,107.1500015258789,0],["2002-10-15",107.26000213623047,107.88999938964844,107.12999725341797,107.77999877929688,0],["2002-10-16",107.5999984741211,107.81999969482422,107.47000122070312,107.62999725341797,0],["2002-10-17",107.9800033569336,108.56999969482422,107.66000366210938,108.37000274658203,0],["2002-10-18",108.47000122070312,108.62000274658203,108.19000244140625,108.5199966430664,0],["2002-10-21",108.37999725341797,108.73999786376953,107.9800033569336,108.2300033569336,0],["2002-10-22",108.44999694824219,108.44999694824219,107.7699966430664,107.94000244140625,0],["2002-10-23",108.0,108.16000366210938,107.70999908447266,108.0,0],["2002-10-24",108.08000183105469,108.27999877929688,107.88999938964844,107.91000366210938,0],["2002-10-25",107.7699966430664,107.98999786376953,107.61000061035156,107.91999816894531,0],["2002-10-28",108.19999694824219,108.33000183105469,107.12000274658203,107.16000366210938,0],["2002-10-29",107.1500015258789,107.48999786376953,106.87999725341797,107.06999969482422,0],["2002-10-30",107.16999816894531,107.37000274658203,107.0199966430664,107.06999969482422,0],["2002-10-31",106.87000274658203,107.23999786376953,106.54000091552734,106.63999938964844,0],["2002-11-01",106.55000305175781,106.68000030517578,105.75,106.08000183105469,0],["2002-11-04",106.08999633789062,106.41999816894531,105.9800033569336,106.12000274658203,0],["2002-11-05",105.93000030517578,106.12000274658203,105.44999694824219,105.87000274658203,0],["2002-11-06",106.25,106.37999725341797,105.56999969482422,105.5999984741211,0],["2002-11-07",105.5999984741211,105.87000274658203,104.91999816894531,104.97000122070312,0],["2002-11-08",104.9000015258789,105.11000061035156,104.33999633789062,104.5,0],["2002-11-11",104.56999969482422,104.62999725341797,104.12000274658203,104.56999969482422,0],["2002-11-12",104.79000091552734,105.0,104.41999816894531,104.66000366210938,0],["2002-11-13",104.7699966430664,105.26000213623047,104.58000183105469,105.0999984741211,0],["2002-11-14",105.18000030517578,105.43000030517578,104.76000213623047,105.20999908447266,0],["2002-11-15",105.41000366210938,105.6500015258789,104.95999908447266,105.04000091552734,0],["2002-11-18",105.13999938964844,105.3499984741211,104.79000091552734,105.19999694824219,0],["2002-11-19",105.13999938964844,105.87999725341797,104.70999908447266,105.66999816894531,0],["2002-11-20",105.80000305175781,106.06999969482422,105.58999633789062,105.87000274658203,0],["2002-11-21",105.73999786376953,106.08000183105469,105.58000183105469,105.80999755859375,0],["2002-11-22",105.63999938964844,106.19999694824219,105.56999969482422,106.12000274658203,0],["2002-11-25",106.2699966430664,106.77999877929688,106.0999984741211,106.54000091552734,0],["2002-11-26",106.55000305175781,106.73999786376953,106.33000183105469,106.52999877929688,0],["2002-11-27",106.55999755859375,106.97000122070312,106.4000015258789,106.7699966430664,0],["2002-11-28",106.77999877929688,106.87999725341797,106.44999694824219,106.54000091552734,0],["2002-11-29",106.56999969482422,106.69999694824219,106.29000091552734,106.41000366210938,0],["2002-12-02",106.56999969482422,107.30999755859375,106.2699966430664,106.3499984741211,0],["2002-12-03",106.43000030517578,106.4800033569336,106.02999877929688,106.37000274658203,0],["2002-12-04",106.0199966430664,106.29000091552734,105.80999755859375,106.13999938964844,0],["2002-12-05",106.08999633789062,106.41000366210938,105.94000244140625,106.0999984741211,0],["2002-12-06",106.02999877929688,106.18000030517578,104.91999816894531,105.36000061035156,0],["2002-12-09",105.16000366210938,105.4800033569336,105.01000213623047,105.23999786376953,0],["2002-12-10",105.26000213623047,105.54000091552734,104.87999725341797,105.37000274658203,0],["2002-12-11",105.33000183105469,105.62999725341797,105.20999908447266,105.3499984741211,0],["2002-12-12",105.08999633789062,105.43000030517578,104.43000030517578,104.51000213623047,0],["2002-12-13",104.36000061035156,104.69999694824219,103.83000183105469,103.9800033569336,0],["2002-12-16",103.87999725341797,104.27999877929688,103.81999969482422,104.05999755859375,0],["2002-12-17",103.48999786376953,104.16000366210938,103.0999984741211,103.51000213623047,0],["2002-12-18",103.69000244140625,103.91000366210938,103.47000122070312,103.62999725341797,0],["2002-12-19",103.66000366210938,103.94000244140625,103.36000061035156,103.4800033569336,0],["2002-12-20",103.52999877929688,103.70999908447266,103.44000244140625,103.45999908447266,0],["2002-12-23",103.19999694824219,103.9800033569336,103.08000183105469,103.63999938964844,0],["2002-12-24",103.55000305175781,103.63999938964844,103.12000274658203,103.25,0],["2002-12-26",102.88999938964844,103.18000030517578,102.7699966430664,102.81999969482422,0],["2002-12-27",102.77999877929688,102.94000244140625,102.38999938964844,102.41000366210938,0],["2002-12-30",102.41999816894531,102.5999984741211,101.98999786376953,102.01000213623047,0],["2002-12-31",102.13999938964844,102.19999694824219,101.81999969482422,101.8499984741211,0],["2003-01-02",102.36000061035156,103.19999694824219,101.88999938964844,102.9800033569336,0],["2003-01-03",103.0199966430664,103.16999816894531,102.33000183105469,102.47000122070312,0],["2003-01-06",102.27999877929688,102.45999908447266,101.76000213623047,101.97000122070312,0],["2003-01-07",102.30999755859375,102.68000030517578,102.1500015258789,102.56999969482422,0],["2003-01-08",102.55000305175781,102.97000122070312,101.51000213623047,101.87000274658203,0],["2003-01-09",101.58000183105469,102.13999938964844,101.51000213623047,101.94000244140625,0],["2003-01-10",101.86000061035156,102.05999755859375,101.22000122070312,101.2300033569336,0],["2003-01-13",101.41999816894531,101.66999816894531,101.22000122070312,101.47000122070312,0],["2003-01-14",101.41000366210938,101.5999984741211,100.95999908447266,101.20999908447266,0],["2003-01-15",101.43000030517578,101.69999694824219,101.0199966430664,101.33999633789062,0],["2003-01-16",101.20999908447266,101.37999725341797,100.69999694824219,100.79000091552734,0],["2003-01-17",100.76000213623047,100.94000244140625,100.30999755859375,100.55000305175781,0],["2003-01-21",100.87999725341797,100.95999908447266,100.08000183105469,100.2300033569336,0],["2003-01-22",100.12999725341797,100.51000213623047,100.05999755859375,100.2300033569336,0],["2003-01-23",100.12000274658203,100.37000274658203,99.69999694824219,99.86000061035156,0],["2003-01-24",99.62999725341797,99.9800033569336,99.12999725341797,99.22000122070312,0],["2003-01-27",99.2300033569336,99.72000122070312,98.76000213623047,99.26000213623047,0],["2003-01-28",99.70999908447266,99.77999877929688,99.31999969482422,99.4800033569336,0],["2003-01-29",99.02999877929688,99.4800033569336,98.83000183105469,99.27999877929688,0],["2003-01-30",99.54000091552734,100.05000305175781,99.22000122070312,99.5199966430664,0],["2003-01-31",99.4000015258789,100.19000244140625,99.30000305175781,99.91000366210938,0],["2003-02-03",100.26000213623047,100.44000244140625,99.6500015258789,99.9000015258789,0],["2003-02-04",99.5999984741211,99.9000015258789,98.9000015258789,99.13999938964844,0],["2003-02-05",98.81999969482422,100.12000274658203,98.6500015258789,99.6500015258789,0],["2003-02-06",99.63999938964844,99.9000015258789,99.27999877929688,99.45999908447266,0],["2003-02-07",99.87000274658203,100.30000305175781,99.43000030517578,99.56999969482422,0],["2003-02-10",99.63999938964844,100.4000015258789,99.58000183105469,100.2699966430664,0],["2003-02-11",100.48999786376953,100.88999938964844,100.18000030517578,100.38999938964844,0],["2003-02-12",100.37999725341797,100.62999725341797,100.06999969482422,100.51000213623047,0],["2003-02-13",99.98999786376953,100.62999725341797,99.41000366210938,99.58999633789062,0],["2003-02-14",99.56999969482422,100.16999816894531,99.4800033569336,100.04000091552734,0],["2003-02-18",100.25,100.61000061035156,100.08999633789062,100.52999877929688,0],["2003-02-19",100.37000274658203,100.69000244140625,99.94999694824219,100.0,0],["2003-02-20",99.97000122070312,100.12000274658203,99.44999694824219,99.55000305175781,0],["2003-02-21",99.58000183105469,100.19999694824219,99.37999725341797,100.08999633789062,0],["2003-02-24",100.12999725341797,100.44999694824219,99.55999755859375,99.66000366210938,0],["2003-02-25",99.61000061035156,100.0199966430664,99.41000366210938,99.83000183105469,0],["2003-02-26",100.01000213623047,100.0999984741211,99.47000122070312,99.62000274658203,0],["2003-02-27",99.5999984741211,100.06999969482422,99.23999786376953,99.80999755859375,0],["2003-02-28",99.9800033569336,100.08000183105469,99.58000183105469,99.70999908447266,0],["2003-03-03",99.73999786376953,99.91999816894531,99.01000213623047,99.0999984741211,0],["2003-03-04",98.87000274658203,99.12999725341797,98.76000213623047,99.12999725341797,0],["2003-03-05",98.31999969482422,98.62000274658203,98.13999938964844,98.27999877929688,0],["2003-03-06",98.38999938964844,98.62000274658203,98.05000305175781,98.30999755859375,0],["2003-03-07",98.02999877929688,98.41000366210938,97.56999969482422,98.04000091552734,0],["2003-03-10",97.91000366210938,98.11000061035156,97.66000366210938,97.8499984741211,0],["2003-03-11",97.91999816894531,98.1500015258789,97.56999969482422,97.98999786376953,0],["2003-03-12",98.01000213623047,98.31999969482422,97.7699966430664,98.16000366210938,0],["2003-03-13",98.86000061035156,99.6500015258789,98.2300033569336,99.55000305175781,0],["2003-03-14",99.5,100.41000366210938,99.43000030517578,99.98999786376953,0],["2003-03-17",99.26000213623047,101.12999725341797,99.2300033569336,100.73999786376953,0],["2003-03-18",100.80000305175781,101.51000213623047,100.70999908447266,100.86000061035156,0],["2003-03-19",100.95999908447266,101.58000183105469,100.72000122070312,101.58000183105469,0],["2003-03-20",101.0,101.70999908447266,100.72000122070312,101.1500015258789,0],["2003-03-21",101.25,102.1500015258789,101.16000366210938,101.91999816894531,0],["2003-03-24",101.37000274658203,101.63999938964844,100.73999786376953,100.9800033569336,0],["2003-03-25",100.95999908447266,101.0199966430664,100.30999755859375,100.87000274658203,0],["2003-03-26",100.76000213623047,101.05000305175781,100.44999694824219,100.61000061035156,0],["2003-03-27",100.51000213623047,100.73999786376953,100.13999938964844,100.63999938964844,0],["2003-03-28",100.55999755859375,100.7699966430664,99.79000091552734,99.95999908447266,0],["2003-03-31",99.94999694824219,100.0,98.91999816894531,99.05999755859375,0],["2003-04-01",98.86000061035156,99.33999633789062,98.80999755859375,99.1500015258789,0],["2003-04-02",98.80000305175781,100.23999786376953,98.69999694824219,100.08000183105469,0],["2003-04-03",100.08000183105469,100.69000244140625,99.83999633789062,100.33999633789062,0],["2003-04-04",100.06999969482422,100.75,100.02999877929688,100.44999694824219,0],["2003-04-07",100.86000061035156,101.80999755859375,100.69999694824219,101.04000091552734,0],["2003-04-08",100.61000061035156,101.08999633789062,100.44999694824219,100.52999877929688,0],["2003-04-09",100.44999694824219,100.86000061035156,100.05000305175781,100.16000366210938,0],["2003-04-10",100.11000061035156,100.18000030517578,99.54000091552734,99.81999969482422,0],["2003-04-11",99.86000061035156,100.62999725341797,99.83999633789062,100.18000030517578,0],["2003-04-14",100.27999877929688,100.43000030517578,99.72000122070312,99.95999908447266,0],["2003-04-15",99.9800033569336,100.30999755859375,99.69999694824219,99.76000213623047,0],["2003-04-16",99.81999969482422,99.97000122070312,98.97000122070312,99.05999755859375,0],["2003-04-17",99.04000091552734,99.3499984741211,98.68000030517578,99.30000305175781,0],["2003-04-21",99.20999908447266,99.86000061035156,99.16999816894531,99.58999633789062,0],["2003-04-22",99.61000061035156,99.69000244140625,98.44000244140625,98.7300033569336,0],["2003-04-23",98.7699966430664,99.0999984741211,98.6500015258789,98.77999877929688,0],["2003-04-24",98.87000274658203,98.94000244140625,98.13999938964844,98.33000183105469,0],["2003-04-25",98.2300033569336,98.87999725341797,98.19000244140625,98.36000061035156,0],["2003-04-28",98.29000091552734,98.69000244140625,97.91999816894531,98.66999816894531,0],["2003-04-29",98.6500015258789,98.9800033569336,97.95999908447266,98.0199966430664,0],["2003-04-30",97.98999786376953,98.02999877929688,97.0999984741211,97.19000244140625,0],["2003-05-01",97.18000030517578,97.25,96.2699966430664,96.69999694824219,0],["2003-05-02",96.58000183105469,97.08000183105469,96.43000030517578,96.76000213623047,0],["2003-05-05",96.80000305175781,96.83999633789062,96.2300033569336,96.37000274658203,0],["2003-05-06",96.2699966430664,96.41000366210938,95.22000122070312,95.33999633789062,0],["2003-05-07",95.27999877929688,95.9000015258789,95.19999694824219,95.58000183105469,0],["2003-05-08",95.69000244140625,96.01000213623047,94.83000183105469,94.93000030517578,0],["2003-05-09",95.0199966430664,95.3499984741211,94.68000030517578,94.9800033569336,0],["2003-05-12",94.55000305175781,94.91999816894531,94.11000061035156,94.55000305175781,0],["2003-05-13",94.55999755859375,95.13999938964844,94.5,94.72000122070312,0],["2003-05-14",94.66000366210938,95.0199966430664,94.44000244140625,94.58000183105469,0],["2003-05-15",94.75,95.3499984741211,94.55999755859375,95.22000122070312,0],["2003-05-16",95.27999877929688,95.37999725341797,94.05999755859375,94.08000183105469,0],["2003-05-19",93.55999755859375,93.93000030517578,92.9800033569336,93.77999877929688,0],["2003-05-20",93.77999877929688,94.01000213623047,93.19999694824219,93.26000213623047,0],["2003-05-21",93.08999633789062,93.61000061035156,93.02999877929688,93.54000091552734,0],["2003-05-22",93.76000213623047,93.94999694824219,93.20999908447266,93.55999755859375,0],["2003-05-23",93.58000183105469,93.76000213623047,92.88999938964844,93.05000305175781,0],["2003-05-27",92.6500015258789,92.91000366210938,92.20999908447266,92.72000122070312,0],["2003-05-28",92.98999786376953,93.77999877929688,92.7300033569336,93.44999694824219,0],["2003-05-29",93.47000122070312,93.91999816894531,92.48999786376953,92.70999908447266,0],["2003-05-30",92.51000213623047,93.62000274658203,92.47000122070312,93.2699966430664,0],["2003-06-02",93.7300033569336,94.05000305175781,93.26000213623047,93.33999633789062,0],["2003-06-03",93.41000366210938,93.93000030517578,93.18000030517578,93.52999877929688,0],["2003-06-04",93.55999755859375,93.86000061035156,93.4000015258789,93.7300033569336,0],["2003-06-05",93.94000244140625,94.05000305175781,92.25,92.5199966430664,0],["2003-06-06",92.54000091552734,93.58000183105469,92.27999877929688,93.4800033569336,0],["2003-06-09",93.48999786376953,93.66999816894531,92.94999694824219,93.30000305175781,0],["2003-06-10",93.45999908447266,93.66000366210938,93.29000091552734,93.55999755859375,0],["2003-06-11",93.5999984741211,93.6500015258789,92.83999633789062,92.97000122070312,0],["2003-06-12",92.9800033569336,93.26000213623047,92.58000183105469,92.9000015258789,0],["2003-06-13",92.87000274658203,93.0999984741211,92.19999694824219,92.22000122070312,0],["2003-06-16",92.18000030517578,92.48999786376953,91.87999725341797,92.4000015258789,0],["2003-06-17",92.52999877929688,92.87999725341797,92.19999694824219,92.61000061035156,0],["2003-06-18",92.66000366210938,93.36000061035156,92.55999755859375,93.16999816894531,0],["2003-06-19",93.18000030517578,93.8499984741211,92.9800033569336,93.16000366210938,0],["2003-06-20",93.22000122070312,94.2699966430664,93.0,94.04000091552734,0],["2003-06-23",94.05999755859375,94.41999816894531,93.8499984741211,94.08000183105469,0],["2003-06-24",94.08000183105469,94.5999984741211,93.91000366210938,94.38999938964844,0],["2003-06-25",94.44999694824219,94.45999908447266,93.5,94.12000274658203,0],["2003-06-26",94.0999984741211,95.05000305175781,94.06999969482422,94.97000122070312,0],["2003-06-27",95.0199966430664,95.27999877929688,94.83000183105469,95.1500015258789,0],["2003-06-30",95.08000183105469,95.33999633789062,94.69000244140625,94.7300033569336,0],["2003-07-01",94.54000091552734,94.68000030517578,93.95999908447266,94.30000305175781,0],["2003-07-02",94.25,94.51000213623047,94.08999633789062,94.12000274658203,0],["2003-07-03",94.19000244140625,94.77999877929688,94.08000183105469,94.41000366210938,0],["2003-07-04",94.55999755859375,94.63999938964844,94.37000274658203,94.55000305175781,0],["2003-07-07",94.5199966430664,95.58000183105469,94.48999786376953,95.51000213623047,0],["2003-07-08",95.5199966430664,96.1500015258789,95.4000015258789,95.81999969482422,0],["2003-07-09",95.72000122070312,95.80999755859375,95.41999816894531,95.58999633789062,0],["2003-07-10",95.61000061035156,95.87000274658203,95.3499984741211,95.38999938964844,0],["2003-07-11",95.55000305175781,96.06999969482422,95.5199966430664,95.80000305175781,0],["2003-07-14",95.98999786376953,96.27999877929688,95.83999633789062,96.06999969482422,0],["2003-07-15",96.16000366210938,97.08999633789062,95.73999786376953,96.06999969482422,0],["2003-07-16",96.91999816894531,97.44999694824219,96.58999633789062,96.72000122070312,0],["2003-07-17",96.62999725341797,97.2699966430664,96.55000305175781,96.86000061035156,0],["2003-07-18",96.75,97.30999755859375,96.4000015258789,96.86000061035156,0],["2003-07-21",96.70999908447266,96.87000274658203,96.08000183105469,96.11000061035156,0],["2003-07-22",96.20999908447266,96.48999786376953,95.98999786376953,96.37999725341797,0],["2003-07-23",96.41000366210938,96.4800033569336,95.25,95.44000244140625,0],["2003-07-24",95.30000305175781,95.69000244140625,95.08999633789062,95.33999633789062,0],["2003-07-25",95.33999633789062,95.5,94.70999908447266,94.95999908447266,0],["2003-07-28",95.04000091552734,95.3499984741211,94.91999816894531,95.05999755859375,0],["2003-07-29",95.13999938964844,95.41000366210938,94.79000091552734,95.33000183105469,0],["2003-07-30",95.45999908447266,96.18000030517578,95.41999816894531,96.06999969482422,0],["2003-07-31",96.12000274658203,97.0,96.05999755859375,96.88999938964844,0],["2003-08-01",96.87000274658203,97.55000305175781,96.51000213623047,96.66000366210938,0],["2003-08-04",96.55999755859375,96.6500015258789,96.05000305175781,96.18000030517578,0],["2003-08-05",96.18000030517578,96.51000213623047,96.02999877929688,96.16000366210938,0],["2003-08-06",95.87000274658203,96.38999938964844,95.62999725341797,96.2300033569336,0],["2003-08-07",96.23999786376953,96.4000015258789,95.55999755859375,95.83000183105469,0],["2003-08-08",95.80999755859375,96.37999725341797,95.76000213623047,96.36000061035156,0],["2003-08-11",96.33000183105469,96.5199966430664,95.69000244140625,95.87000274658203,0],["2003-08-12",95.86000061035156,96.36000061035156,95.77999877929688,96.1500015258789,0],["2003-08-13",96.41999816894531,96.81999969482422,96.06999969482422,96.18000030517578,0],["2003-08-14",96.16999816894531,96.81999969482422,96.01000213623047,96.68000030517578,0],["2003-08-15",96.5,96.6500015258789,96.44999694824219,96.6500015258789,0],["2003-08-18",96.55999755859375,97.5199966430664,96.52999877929688,97.3499984741211,0],["2003-08-19",97.3499984741211,98.04000091552734,97.29000091552734,97.30999755859375,0],["2003-08-20",97.37999725341797,97.66999816894531,97.22000122070312,97.37000274658203,0],["2003-08-21",97.41999816894531,98.8499984741211,97.37999725341797,98.61000061035156,0],["2003-08-22",98.62000274658203,99.25,98.47000122070312,98.83000183105469,0],["2003-08-25",99.01000213623047,99.08000183105469,98.56999969482422,98.83000183105469,0],["2003-08-26",99.19999694824219,99.48999786376953,98.5999984741211,98.76000213623047,0],["2003-08-27",98.9000015258789,99.13999938964844,98.52999877929688,98.86000061035156,0],["2003-08-28",98.97000122070312,99.3499984741211,98.56999969482422,98.83000183105469,0],["2003-08-29",98.69999694824219,98.80000305175781,97.87000274658203,98.0999984741211,0],["2003-09-01",97.87999725341797,98.1500015258789,97.75,98.0,0],["2003-09-02",98.12000274658203,99.05000305175781,98.08999633789062,98.94999694824219,0],["2003-09-03",99.06999969482422,99.37000274658203,98.5,98.70999908447266,0],["2003-09-04",98.9000015258789,99.05999755859375,98.18000030517578,98.19999694824219,0],["2003-09-05",98.16000366210938,98.30000305175781,97.0199966430664,97.08999633789062,0],["2003-09-08",97.20999908447266,97.51000213623047,96.91999816894531,97.16000366210938,0],["2003-09-09",97.3499984741211,97.44000244140625,96.22000122070312,96.44000244140625,0],["2003-09-10",96.43000030517578,96.83000183105469,96.33000183105469,96.5,0],["2003-09-11",96.61000061035156,96.86000061035156,96.1500015258789,96.55999755859375,0],["2003-09-12",96.61000061035156,96.9800033569336,95.77999877929688,96.01000213623047,0],["2003-09-15",96.12999725341797,96.30000305175781,95.93000030517578,95.9800033569336,0],["2003-09-16",96.11000061035156,96.77999877929688,95.83999633789062,96.66999816894531,0],["2003-09-17",96.68000030517578,96.9000015258789,95.7300033569336,95.73999786376953,0],["2003-09-18",95.91000366210938,96.01000213623047,95.2300033569336,95.94999694824219,0],["2003-09-19",95.87000274658203,95.91999816894531,94.7300033569336,94.95999908447266,0],["2003-09-22",93.7699966430664,94.38999938964844,93.69999694824219,93.8499984741211,0],["2003-09-23",93.98999786376953,94.08999633789062,93.4800033569336,93.98999786376953,0],["2003-09-24",94.16000366210938,94.23999786376953,93.66999816894531,93.69999694824219,0],["2003-09-25",93.69000244140625,93.86000061035156,93.38999938964844,93.76000213623047,0],["2003-09-26",93.8499984741211,94.08000183105469,93.68000030517578,93.87000274658203,0],["2003-09-29",93.8499984741211,94.3499984741211,93.01000213623047,93.08000183105469,0],["2003-09-30",92.9000015258789,93.2699966430664,92.0999984741211,92.8499984741211,0],["2003-10-01",92.7300033569336,92.83999633789062,92.31999969482422,92.38999938964844,0],["2003-10-02",92.44000244140625,92.68000030517578,92.08000183105469,92.41999816894531,0],["2003-10-03",92.4800033569336,93.27999877929688,92.19000244140625,93.2300033569336,0],["2003-10-06",93.13999938964844,93.41999816894531,92.23999786376953,92.41000366210938,0],["2003-10-07",92.36000061035156,92.37999725341797,91.58000183105469,91.88999938964844,0],["2003-10-08",91.87000274658203,91.94000244140625,91.4800033569336,91.7300033569336,0],["2003-10-09",91.62999725341797,92.36000061035156,91.30000305175781,91.98999786376953,0],["2003-10-10",92.04000091552734,92.2300033569336,91.25,91.5199966430664,0],["2003-10-13",91.93000030517578,92.41000366210938,91.48999786376953,91.88999938964844,0],["2003-10-14",92.08999633789062,92.87000274658203,91.63999938964844,91.83000183105469,0],["2003-10-15",91.8499984741211,92.80000305175781,91.75,92.41999816894531,0],["2003-10-16",92.56999969482422,92.91000366210938,91.98999786376953,92.61000061035156,0],["2003-10-17",92.66000366210938,92.9800033569336,92.26000213623047,92.29000091552734,0],["2003-10-20",91.97000122070312,92.75,91.91000366210938,92.43000030517578,0],["2003-10-21",92.55999755859375,92.66999816894531,92.05999755859375,92.37000274658203,0],["2003-10-22",92.29000091552734,92.37999725341797,91.1500015258789,91.2699966430664,0],["2003-10-23",91.2300033569336,91.68000030517578,91.13999938964844,91.51000213623047,0],["2003-10-24",91.2699966430664,91.5999984741211,91.01000213623047,91.27999877929688,0],["2003-10-27",91.43000030517578,91.7699966430664,91.3499984741211,91.61000061035156,0],["2003-10-28",91.61000061035156,92.0999984741211,91.5999984741211,91.86000061035156,0],["2003-10-29",91.9000015258789,91.9800033569336,91.55999755859375,91.86000061035156,0],["2003-10-30",91.97000122070312,92.29000091552734,91.33999633789062,92.20999908447266,0],["2003-10-31",92.23999786376953,92.75,92.16999816894531,92.7300033569336,0],["2003-11-03",92.63999938964844,93.87000274658203,92.48999786376953,93.66000366210938,0],["2003-11-04",93.62999725341797,93.81999969482422,93.12000274658203,93.2300033569336,0],["2003-11-05",93.3499984741211,93.79000091552734,93.16999816894531,93.62999725341797,0],["2003-11-06",93.72000122070312,94.01000213623047,93.48999786376953,93.88999938964844,0],["2003-11-07",93.93000030517578,94.12999725341797,92.98999786376953,93.0199966430664,0],["2003-11-10",93.18000030517578,93.2699966430664,92.79000091552734,93.05000305175781,0],["2003-11-11",93.20999908447266,93.37999725341797,93.0,93.0999984741211,0],["2003-11-12",93.05999755859375,93.06999969482422,92.05999755859375,92.30999755859375,0],["2003-11-13",92.19000244140625,92.29000091552734,91.52999877929688,91.61000061035156,0],["2003-11-14",91.5,91.6500015258789,91.19999694824219,91.44000244140625,0],["2003-11-17",91.06999969482422,91.77999877929688,90.98999786376953,91.52999877929688,0],["2003-11-18",91.66999816894531,91.72000122070312,90.27999877929688,90.33000183105469,0],["2003-11-19",90.27999877929688,90.95999908447266,90.20999908447266,90.9000015258789,0],["2003-11-20",90.79000091552734,90.87999725341797,90.29000091552734,90.66000366210938,0],["2003-11-21",90.70999908447266,90.94999694824219,90.4800033569336,90.5999984741211,0],["2003-11-24",90.62000274658203,91.66000366210938,90.58000183105469,91.58999633789062,0],["2003-11-25",91.48999786376953,91.72000122070312,91.27999877929688,91.45999908447266,0],["2003-11-26",91.47000122070312,91.5199966430664,90.44999694824219,90.5999984741211,0],["2003-11-28",90.55000305175781,90.76000213623047,90.04000091552734,90.20999908447266,0],["2003-12-01",90.16000366210938,90.54000091552734,89.87999725341797,90.3499984741211,0],["2003-12-02",90.3499984741211,90.54000091552734,89.58000183105469,89.63999938964844,0],["2003-12-03",89.5999984741211,89.69000244140625,89.33000183105469,89.5,0],["2003-12-04",89.43000030517578,90.0,89.23999786376953,89.5999984741211,0],["2003-12-05",89.70999908447266,89.81999969482422,89.05999755859375,89.13999938964844,0],["2003-12-08",89.08999633789062,89.19000244140625,88.63999938964844,88.75,0],["2003-12-09",88.75,88.95999908447266,88.37000274658203,88.61000061035156,0],["2003-12-10",88.56999969482422,89.23999786376953,88.52999877929688,88.8499984741211,0],["2003-12-11",89.04000091552734,89.55999755859375,88.77999877929688,88.87999725341797,0],["2003-12-12",88.87999725341797,88.94000244140625,88.4000015258789,88.48999786376953,0],["2003-12-15",89.19999694824219,89.44999694824219,88.30000305175781,88.45999908447266,0],["2003-12-16",88.38999938964844,88.5,88.18000030517578,88.30999755859375,0],["2003-12-17",88.36000061035156,88.55000305175781,87.79000091552734,87.94000244140625,0],["2003-12-18",87.94000244140625,88.23999786376953,87.7699966430664,87.8499984741211,0],["2003-12-19",87.87000274658203,88.37999725341797,87.81999969482422,88.11000061035156,0],["2003-12-22",88.27999877929688,88.30000305175781,87.77999877929688,87.98999786376953,0],["2003-12-23",88.04000091552734,88.06999969482422,87.83999633789062,87.98999786376953,0],["2003-12-24",87.94999694824219,87.97000122070312,87.44999694824219,87.54000091552734,0],["2003-12-26",87.48999786376953,87.6500015258789,87.43000030517578,87.62999725341797,0],["2003-12-29",87.68000030517578,87.72000122070312,87.22000122070312,87.3499984741211,0],["2003-12-30",87.38999938964844,87.41999816894531,86.9000015258789,87.0,0],["2003-12-31",86.9800033569336,87.19999694824219,86.36000061035156,86.91999816894531,0],["2004-01-02",86.79000091552734,87.12999725341797,86.5,86.91999816894531,0],["2004-01-05",86.43000030517578,86.69000244140625,85.9800033569336,86.06999969482422,0],["2004-01-06",86.05000305175781,86.11000061035156,85.37000274658203,85.62999725341797,0],["2004-01-07",85.86000061035156,86.2699966430664,85.7300033569336,86.19999694824219,0],["2004-01-08",86.23999786376953,86.63999938964844,85.44999694824219,85.56999969482422,0],["2004-01-09",85.51000213623047,85.94000244140625,84.97000122070312,85.11000061035156,0],["2004-01-12",85.12000274658203,85.56999969482422,84.80000305175781,85.55000305175781,0],["2004-01-13",85.61000061035156,85.72000122070312,85.2699966430664,85.51000213623047,0],["2004-01-14",85.33000183105469,86.16000366210938,85.31999969482422,86.02999877929688,0],["2004-01-15",86.08999633789062,86.62999725341797,86.0199966430664,86.55999755859375,0],["2004-01-16",86.45999908447266,87.87000274658203,86.4000015258789,87.7300033569336,0],["2004-01-19",87.6500015258789,88.06999969482422,87.45999908447266,87.66000366210938,0],["2004-01-20",87.41000366210938,88.01000213623047,86.52999877929688,86.70999908447266,0],["2004-01-21",86.5999984741211,86.80000305175781,86.08000183105469,86.36000061035156,0],["2004-01-22",86.2300033569336,86.30999755859375,85.61000061035156,85.81999969482422,0],["2004-01-23",85.7699966430664,86.7699966430664,85.4800033569336,86.55999755859375,0],["2004-01-26",86.7300033569336,87.29000091552734,86.38999938964844,87.25,0],["2004-01-27",87.13999938964844,87.4000015258789,86.16000366210938,86.27999877929688,0],["2004-01-28",86.27999877929688,87.26000213623047,86.22000122070312,86.97000122070312,0],["2004-01-29",87.38999938964844,87.81999969482422,86.9000015258789,87.58000183105469,0],["2004-01-30",87.52999877929688,87.86000061035156,87.06999969482422,87.19999694824219,0],["2004-02-02",87.13999938964844,87.66999816894531,87.08999633789062,87.52999877929688,0],["2004-02-03",87.4000015258789,87.5,86.4800033569336,86.79000091552734,0],["2004-02-04",86.79000091552734,87.0999984741211,86.69999694824219,86.83999633789062,0],["2004-02-05",86.83999633789062,86.94000244140625,86.30000305175781,86.9000015258789,0],["2004-02-06",86.75,87.08999633789062,85.83999633789062,86.0199966430664,0],["2004-02-09",86.26000213623047,86.37000274658203,85.62000274658203,86.0,0],["2004-02-10",85.9800033569336,86.01000213623047,85.41999816894531,85.83999633789062,0],["2004-02-11",85.97000122070312,86.12999725341797,85.08999633789062,85.19999694824219,0],["2004-02-12",85.08999633789062,85.33999633789062,85.01000213623047,85.29000091552734,0],["2004-02-13",85.16999816894531,85.69000244140625,84.73999786376953,85.55999755859375,0],["2004-02-16",85.52999877929688,85.62999725341797,85.38999938964844,85.47000122070312,0],["2004-02-17",85.11000061035156,85.4800033569336,84.80000305175781,85.0199966430664,0],["2004-02-18",84.91000366210938,86.01000213623047,84.55999755859375,85.87999725341797,0],["2004-02-19",85.7300033569336,86.23999786376953,85.69000244140625,85.94999694824219,0],["2004-02-20",85.63999938964844,87.41000366210938,85.58999633789062,87.23999786376953,0],["2004-02-23",87.19999694824219,87.61000061035156,86.72000122070312,87.04000091552734,0],["2004-02-24",86.83999633789062,87.12999725341797,85.98999786376953,86.13999938964844,0],["2004-02-25",86.20999908447266,87.33999633789062,86.01000213623047,87.25,0],["2004-02-26",87.2300033569336,87.98999786376953,87.11000061035156,87.68000030517578,0],["2004-02-27",87.62999725341797,88.0199966430664,87.2300033569336,87.30999755859375,0],["2004-03-01",87.0999984741211,87.62000274658203,87.02999877929688,87.5199966430664,0],["2004-03-02",87.5,89.05999755859375,87.43000030517578,88.83000183105469,0],["2004-03-03",89.0,89.83999633789062,88.9000015258789,89.02999877929688,0],["2004-03-04",89.08000183105469,89.44000244140625,88.77999877929688,89.13999938964844,0],["2004-03-05",89.12000274658203,89.2699966430664,87.76000213623047,88.18000030517578,0],["2004-03-08",88.20999908447266,88.37999725341797,87.87999725341797,88.0,0],["2004-03-09",87.80999755859375,88.6500015258789,87.5999984741211,88.29000091552734,0],["2004-03-10",88.5199966430664,89.2300033569336,88.30999755859375,88.94999694824219,0],["2004-03-11",89.0,89.36000061035156,88.41000366210938,88.51000213623047,0],["2004-03-12",88.33999633789062,89.41999816894531,88.29000091552734,89.12000274658203,0],["2004-03-15",89.16999816894531,89.29000091552734,88.52999877929688,88.80999755859375,0],["2004-03-16",88.77999877929688,88.91999816894531,88.0999984741211,88.58999633789062,0],["2004-03-17",88.62000274658203,89.02999877929688,88.43000030517578,88.6500015258789,0],["2004-03-18",88.7300033569336,88.75,87.36000061035156,87.69999694824219,0],["2004-03-19",87.62000274658203,88.31999969482422,87.55999755859375,88.16000366210938,0],["2004-03-22",88.19999694824219,88.55000305175781,87.44999694824219,87.80999755859375,0],["2004-03-23",87.76000213623047,88.18000030517578,87.5999984741211,87.8499984741211,0],["2004-03-24",87.73999786376953,88.9800033569336,87.61000061035156,88.93000030517578,0],["2004-03-25",88.87999725341797,89.22000122070312,88.52999877929688,88.9000015258789,0],["2004-03-26",88.91999816894531,89.16999816894531,88.36000061035156,88.88999938964844,0],["2004-03-29",88.8499984741211,89.19999694824219,88.4800033569336,88.62999725341797,0],["2004-03-30",88.55000305175781,88.58000183105469,88.18000030517578,88.43000030517578,0],["2004-03-31",88.43000030517578,88.47000122070312,87.48999786376953,87.61000061035156,0],["2004-04-01",87.56999969482422,87.8499984741211,87.0199966430664,87.20999908447266,0],["2004-04-02",87.19999694824219,88.68000030517578,87.16000366210938,88.51000213623047,0],["2004-04-05",88.58999633789062,89.43000030517578,88.52999877929688,89.22000122070312,0],["2004-04-06",89.19999694824219,89.58000183105469,88.61000061035156,88.75,0],["2004-04-07",88.55999755859375,89.01000213623047,88.1500015258789,88.2699966430664,0],["2004-04-08",88.33000183105469,89.11000061035156,88.08000183105469,89.0199966430664,0],["2004-04-12",88.93000030517578,89.11000061035156,88.83000183105469,88.94999694824219,0],["2004-04-13",88.94999694824219,90.08000183105469,88.8499984741211,89.83000183105469,0],["2004-04-14",89.88999938964844,90.66000366210938,89.81999969482422,90.23999786376953,0],["2004-04-15",90.27999877929688,90.63999938964844,89.93000030517578,90.05999755859375,0],["2004-04-16",90.0199966430664,90.44000244140625,89.58000183105469,89.94000244140625,0],["2004-04-19",89.75,89.9000015258789,89.38999938964844,89.80000305175781,0],["2004-04-20",89.86000061035156,90.63999938964844,89.8499984741211,90.48999786376953,0],["2004-04-21",90.91999816894531,91.23999786376953,90.52999877929688,91.12000274658203,0],["2004-04-22",91.16000366210938,91.37000274658203,90.7300033569336,90.81999969482422,0],["2004-04-23",90.62999725341797,91.33999633789062,90.5,91.08000183105469,0],["2004-04-26",91.26000213623047,91.5,90.61000061035156,90.62000274658203,0],["2004-04-27",90.7300033569336,90.91000366210938,90.33999633789062,90.41000366210938,0],["2004-04-28",90.44999694824219,91.29000091552734,90.2300033569336,91.16999816894531,0],["2004-04-29",91.20999908447266,91.55999755859375,90.36000061035156,90.56999969482422,0],["2004-04-30",90.58000183105469,90.88999938964844,90.33999633789062,90.4800033569336,0],["2004-05-03",90.62999725341797,90.91999816894531,90.43000030517578,90.76000213623047,0],["2004-05-04",90.77999877929688,90.80999755859375,89.62999725341797,89.80999755859375,0],["2004-05-05",89.72000122070312,89.73999786376953,89.22000122070312,89.30999755859375,0],["2004-05-06",89.38999938964844,89.94999694824219,89.27999877929688,89.87999725341797,0],["2004-05-07",89.9000015258789,91.2699966430664,89.58000183105469,91.12999725341797,0],["2004-05-10",91.16000366210938,91.87000274658203,91.1500015258789,91.55999755859375,0],["2004-05-11",91.69000244140625,92.0999984741211,91.37000274658203,91.66000366210938,0],["2004-05-12",91.51000213623047,91.69000244140625,91.05000305175781,91.29000091552734,0],["2004-05-13",91.30999755859375,92.25,91.19999694824219,91.95999908447266,0],["2004-05-14",92.0999984741211,92.29000091552734,91.4800033569336,91.66000366210938,0],["2004-05-17",91.61000061035156,91.7300033569336,90.51000213623047,91.0,0],["2004-05-18",90.91999816894531,91.33000183105469,90.79000091552734,91.25,0],["2004-05-19",91.25,91.27999877929688,90.36000061035156,90.52999877929688,0],["2004-05-20",90.62999725341797,91.30000305175781,90.54000091552734,91.02999877929688,0],["2004-05-21",90.83000183105469,90.87000274658203,90.06999969482422,90.48999786376953,0],["2004-05-24",90.5199966430664,90.94999694824219,90.38999938964844,90.4800033569336,0],["2004-05-25",90.61000061035156,90.68000030517578,89.70999908447266,89.83999633789062,0],["2004-05-26",89.86000061035156,89.91999816894531,89.4800033569336,89.72000122070312,0],["2004-05-27",89.77999877929688,89.91999816894531,88.58999633789062,88.66999816894531,0],["2004-05-28",88.66999816894531,89.05000305175781,88.47000122070312,88.94999694824219,0],["2004-06-01",88.63999938964844,89.05999755859375,88.5199966430664,88.87999725341797,0],["2004-06-02",88.77999877929688,88.9800033569336,88.37999725341797,88.83999633789062,0],["2004-06-03",88.86000061035156,89.2300033569336,88.77999877929688,88.94999694824219,0],["2004-06-04",88.9800033569336,89.47000122070312,88.4800033569336,88.54000091552734,0],["2004-06-07",88.41000366210938,88.56999969482422,88.08000183105469,88.25,0],["2004-06-08",88.22000122070312,88.58999633789062,88.04000091552734,88.51000213623047,0],["2004-06-09",88.5,89.79000091552734,88.37999725341797,89.7300033569336,0],["2004-06-10",89.76000213623047,89.81999969482422,89.13999938964844,89.25,0],["2004-06-11",90.0,90.19000244140625,89.19999694824219,90.01000213623047,0],["2004-06-14",90.20999908447266,90.41999816894531,89.7300033569336,89.94000244140625,0],["2004-06-15",89.94999694824219,90.12999725341797,89.08000183105469,89.08999633789062,0],["2004-06-16",89.11000061035156,90.19000244140625,89.06999969482422,90.04000091552734,0],["2004-06-17",90.05000305175781,90.0999984741211,89.5,89.5999984741211,0],["2004-06-18",89.76000213623047,90.0999984741211,89.04000091552734,89.08000183105469,0],["2004-06-21",89.06999969482422,89.41000366210938,88.98999786376953,89.29000091552734,0],["2004-06-22",89.19000244140625,89.55000305175781,89.12000274658203,89.43000030517578,0],["2004-06-23",89.30000305175781,89.58000183105469,88.81999969482422,89.41999816894531,0],["2004-06-24",89.38999938964844,89.6500015258789,88.62000274658203,88.75,0],["2004-06-25",88.73999786376953,89.1500015258789,88.66999816894531,88.87999725341797,0],["2004-06-28",88.98999786376953,89.12999725341797,88.4800033569336,88.72000122070312,0],["2004-06-29",88.75,89.4800033569336,88.69000244140625,89.41000366210938,0],["2004-06-30",89.33999633789062,89.58000183105469,88.7300033569336,88.80000305175781,0],["2004-07-01",88.83999633789062,89.05999755859375,88.62999725341797,88.79000091552734,0],["2004-07-02",88.87999725341797,89.06999969482422,87.94000244140625,87.97000122070312,0],["2004-07-05",88.02999877929688,88.29000091552734,87.97000122070312,88.2300033569336,0],["2004-07-06",88.19000244140625,88.36000061035156,87.94999694824219,88.12000274658203,0],["2004-07-07",88.2699966430664,88.29000091552734,87.5,87.6500015258789,0],["2004-07-08",87.6500015258789,87.91999816894531,87.44000244140625,87.54000091552734,0],["2004-07-09",87.55999755859375,87.63999938964844,87.27999877929688,87.41999816894531,0],["2004-07-12",87.2699966430664,87.4800033569336,87.1500015258789,87.38999938964844,0],["2004-07-13",87.41000366210938,88.0999984741211,87.37000274658203,87.81999969482422,0],["2004-07-14",87.80000305175781,87.94999694824219,87.37000274658203,87.58000183105469,0],["2004-07-15",87.66999816894531,88.06999969482422,87.62999725341797,87.98999786376953,0],["2004-07-16",87.9000015258789,88.06999969482422,87.08999633789062,87.13999938964844,0],["2004-07-19",87.0999984741211,87.36000061035156,87.0,87.18000030517578,0],["2004-07-20",87.18000030517578,87.91000366210938,87.12999725341797,87.83000183105469,0],["2004-07-21",87.81999969482422,88.7699966430664,87.73999786376953,88.55999755859375,0],["2004-07-22",88.41999816894531,88.61000061035156,88.11000061035156,88.44999694824219,0],["2004-07-23",88.37999725341797,89.31999969482422,88.31999969482422,89.26000213623047,0],["2004-07-26",89.22000122070312,89.30999755859375,88.79000091552734,89.02999877929688,0],["2004-07-27",89.05999755859375,89.8499984741211,88.76000213623047,89.79000091552734,0],["2004-07-28",89.68000030517578,90.13999938964844,89.58000183105469,89.75,0],["2004-07-29",89.83000183105469,90.29000091552734,89.56999969482422,89.94999694824219,0],["2004-07-30",89.93000030517578,90.05000305175781,89.33999633789062,89.95999908447266,0],["2004-08-02",89.70999908447266,89.87999725341797,89.37000274658203,89.75,0],["2004-08-03",89.86000061035156,90.0199966430664,89.4800033569336,89.56999969482422,0],["2004-08-04",89.5999984741211,90.19000244140625,89.52999877929688,89.68000030517578,0],["2004-08-05",89.58999633789062,89.87000274658203,89.44999694824219,89.63999938964844,0],["2004-08-06",89.70999908447266,89.77999877929688,88.26000213623047,88.36000061035156,0],["2004-08-09",88.36000061035156,88.58999633789062,88.23999786376953,88.38999938964844,0],["2004-08-10",88.43000030517578,88.80000305175781,88.20999908447266,88.79000091552734,0],["2004-08-11",88.79000091552734,88.98999786376953,88.68000030517578,88.8499984741211,0],["2004-08-12",88.80999755859375,88.94000244140625,88.37999725341797,88.69000244140625,0],["2004-08-13",88.80999755859375,89.29000091552734,87.87999725341797,87.9000015258789,0],["2004-08-16",87.87000274658203,88.18000030517578,87.81999969482422,87.95999908447266,0],["2004-08-17",87.94000244140625,88.22000122070312,87.73999786376953,88.05999755859375,0],["2004-08-18",88.04000091552734,88.33000183105469,87.88999938964844,88.08000183105469,0],["2004-08-19",88.0199966430664,88.05999755859375,87.69000244140625,87.79000091552734,0],["2004-08-20",87.76000213623047,88.29000091552734,87.66000366210938,88.12000274658203,0],["2004-08-23",88.1500015258789,89.08999633789062,88.04000091552734,89.05999755859375,0],["2004-08-24",89.05000305175781,89.54000091552734,88.93000030517578,89.45999908447266,0],["2004-08-25",89.44999694824219,89.61000061035156,89.2300033569336,89.41999816894531,0],["2004-08-26",89.44000244140625,89.66999816894531,89.22000122070312,89.30000305175781,0],["2004-08-27",89.33000183105469,89.83000183105469,89.05000305175781,89.7699966430664,0],["2004-08-30",89.80000305175781,90.06999969482422,89.55000305175781,89.69000244140625,0],["2004-08-31",89.68000030517578,89.7300033569336,88.73999786376953,88.94000244140625,0],["2004-09-01",88.91000366210938,89.1500015258789,88.69999694824219,88.87000274658203,0],["2004-09-02",88.87000274658203,89.08999633789062,88.79000091552734,88.9800033569336,0],["2004-09-03",88.94000244140625,89.75,88.76000213623047,89.62999725341797,0],["2004-09-06",89.5999984741211,89.69999694824219,89.51000213623047,89.52999877929688,0],["2004-09-07",89.41000366210938,89.62000274658203,89.19999694824219,89.2300033569336,0],["2004-09-08",89.29000091552734,89.7300033569336,88.75,88.7699966430664,0],["2004-09-09",88.79000091552734,89.0199966430664,88.69999694824219,88.83000183105469,0],["2004-09-10",88.55000305175781,88.94000244140625,88.11000061035156,88.38999938964844,0],["2004-09-13",88.29000091552734,88.7300033569336,88.26000213623047,88.55000305175781,0],["2004-09-14",88.54000091552734,88.69000244140625,88.2300033569336,88.45999908447266,0],["2004-09-15",88.45999908447266,89.30999755859375,88.44999694824219,89.1500015258789,0],["2004-09-16",89.1500015258789,89.22000122070312,88.73999786376953,88.79000091552734,0],["2004-09-17",88.81999969482422,89.11000061035156,88.66999816894531,88.91000366210938,0],["2004-09-20",88.97000122070312,89.27999877929688,88.9000015258789,88.98999786376953,0],["2004-09-21",88.97000122070312,89.01000213623047,87.98999786376953,88.12999725341797,0],["2004-09-22",88.11000061035156,88.70999908447266,88.05999755859375,88.51000213623047,0],["2004-09-23",88.4800033569336,88.55999755859375,88.05999755859375,88.44000244140625,0],["2004-09-24",88.43000030517578,88.55000305175781,87.86000061035156,88.4000015258789,0],["2004-09-27",88.27999877929688,88.52999877929688,88.16999816894531,88.29000091552734,0],["2004-09-28",88.19000244140625,88.36000061035156,87.9800033569336,88.11000061035156,0],["2004-09-29",88.13999938964844,88.33999633789062,87.97000122070312,88.0999984741211,0],["2004-09-30",88.0999984741211,88.19999694824219,87.3499984741211,87.36000061035156,0],["2004-10-01",87.41000366210938,87.77999877929688,87.3499984741211,87.62999725341797,0],["2004-10-04",87.72000122070312,88.5999984741211,87.69999694824219,88.37999725341797,0],["2004-10-05",88.4000015258789,88.5,88.1500015258789,88.16999816894531,0],["2004-10-06",88.23999786376953,88.63999938964844,88.18000030517578,88.4800033569336,0],["2004-10-07",88.44000244140625,88.48999786376953,88.22000122070312,88.33999633789062,0],["2004-10-08",88.30999755859375,88.38999938964844,87.3499984741211,87.44999694824219,0],["2004-10-11",87.44999694824219,87.5999984741211,87.44000244140625,87.54000091552734,0],["2004-10-12",87.5999984741211,88.19999694824219,87.54000091552734,88.0199966430664,0],["2004-10-13",87.9800033569336,88.56999969482422,87.73999786376953,87.87999725341797,0],["2004-10-14",87.8499984741211,87.9800033569336,87.36000061035156,87.55000305175781,0],["2004-10-15",87.61000061035156,87.8499984741211,86.91000366210938,87.08999633789062,0],["2004-10-18",87.08999633789062,87.23999786376953,86.81999969482422,87.0199966430664,0],["2004-10-19",87.12999725341797,87.33999633789062,86.7699966430664,86.83999633789062,0],["2004-10-20",86.83999633789062,86.9800033569336,86.12999725341797,86.3499984741211,0],["2004-10-21",86.41000366210938,86.44000244140625,85.9000015258789,86.0199966430664,0],["2004-10-22",86.05999755859375,86.19999694824219,85.81999969482422,85.87000274658203,0],["2004-10-25",85.47000122070312,85.6500015258789,84.75,84.97000122070312,0],["2004-10-26",84.91000366210938,85.33999633789062,84.7300033569336,85.20999908447266,0],["2004-10-27",85.1500015258789,85.5,84.79000091552734,85.44000244140625,0],["2004-10-28",85.45999908447266,85.88999938964844,85.04000091552734,85.27999877929688,0],["2004-10-29",85.19999694824219,85.37000274658203,84.87000274658203,84.91000366210938,0],["2004-11-01",84.69999694824219,85.37000274658203,84.68000030517578,85.19999694824219,0],["2004-11-02",85.22000122070312,85.58999633789062,85.16999816894531,85.47000122070312,0],["2004-11-03",85.33000183105469,85.66000366210938,84.62000274658203,84.69999694824219,0],["2004-11-04",84.66000366210938,84.87999725341797,84.30999755859375,84.54000091552734,0],["2004-11-05",84.4800033569336,85.06999969482422,83.97000122070312,84.01000213623047,0],["2004-11-08",83.87999725341797,84.16999816894531,83.76000213623047,84.08999633789062,0],["2004-11-09",84.13999938964844,84.29000091552734,83.9800033569336,84.29000091552734,0],["2004-11-10",84.22000122070312,84.66999816894531,83.69999694824219,84.43000030517578,0],["2004-11-11",84.41000366210938,84.55999755859375,84.25,84.37000274658203,0],["2004-11-12",84.26000213623047,84.36000061035156,83.6500015258789,83.69000244140625,0],["2004-11-15",83.69000244140625,84.0999984741211,83.5999984741211,84.0,0],["2004-11-16",84.02999877929688,84.0999984741211,83.62000274658203,83.80000305175781,0],["2004-11-17",83.83000183105469,83.87999725341797,83.26000213623047,83.29000091552734,0],["2004-11-18",83.31999969482422,83.9000015258789,83.0999984741211,83.69000244140625,0],["2004-11-19",83.87000274658203,83.91000366210938,83.01000213623047,83.30999755859375,0],["2004-11-22",83.2699966430664,83.38999938964844,83.08000183105469,83.19000244140625,0],["2004-11-23",83.16999816894531,83.54000091552734,82.80999755859375,82.97000122070312,0],["2004-11-24",82.9000015258789,82.95999908447266,82.36000061035156,82.41000366210938,0],["2004-11-25",82.27999877929688,82.45999908447266,82.01000213623047,82.18000030517578,0],["2004-11-26",81.77999877929688,82.41999816894531,81.52999877929688,81.77999877929688,0],["2004-11-29",81.93000030517578,82.16000366210938,81.77999877929688,81.93000030517578,0],["2004-11-30",82.02999877929688,82.22000122070312,81.56999969482422,81.81999969482422,0],["2004-12-01",81.80999755859375,81.87999725341797,81.55000305175781,81.55999755859375,0],["2004-12-02",81.44999694824219,82.12999725341797,81.18000030517578,81.94999694824219,0],["2004-12-03",81.98999786376953,82.08000183105469,80.94000244140625,80.9800033569336,0],["2004-12-06",80.95999908447266,81.30000305175781,80.91000366210938,81.27999877929688,0],["2004-12-07",81.4000015258789,81.43000030517578,80.91999816894531,81.23999786376953,0],["2004-12-08",81.25,82.7300033569336,81.20999908447266,81.9000015258789,0],["2004-12-09",81.81999969482422,82.4800033569336,81.73999786376953,82.02999877929688,0],["2004-12-10",82.16999816894531,83.18000030517578,82.08000183105469,82.55000305175781,0],["2004-12-13",82.66999816894531,82.73999786376953,82.05999755859375,82.0999984741211,0],["2004-12-14",82.1500015258789,82.56999969482422,82.05000305175781,82.31999969482422,0],["2004-12-15",82.30000305175781,82.55999755859375,81.41999816894531,81.62999725341797,0],["2004-12-16",81.6500015258789,82.66999816894531,81.37999725341797,82.5,0],["2004-12-17",82.41999816894531,82.54000091552734,82.01000213623047,82.16000366210938,0],["2004-12-20",82.04000091552734,82.12999725341797,81.54000091552734,81.66999816894531,0],["2004-12-21",81.69000244140625,81.98999786376953,81.58000183105469,81.94000244140625,0],["2004-12-22",81.91000366210938,82.12000274658203,81.7300033569336,81.93000030517578,0],["2004-12-23",81.94999694824219,81.95999908447266,81.30000305175781,81.33999633789062,0],["2004-12-24",81.36000061035156,81.44999694824219,81.13999938964844,81.22000122070312,0],["2004-12-27",81.27999877929688,81.37000274658203,80.54000091552734,80.72000122070312,0],["2004-12-28",80.66999816894531,80.88999938964844,80.54000091552734,80.72000122070312,0],["2004-12-29",80.83000183105469,81.18000030517578,80.58000183105469,80.97000122070312,0],["2004-12-30",80.87000274658203,81.0,80.41999816894531,80.52999877929688,0],["2004-12-31",80.63999938964844,81.11000061035156,80.38999938964844,80.8499984741211,0],["2005-01-03",81.05000305175781,81.76000213623047,80.7699966430664,81.30000305175781,0],["2005-01-04",81.36000061035156,82.70999908447266,81.18000030517578,82.56999969482422,0],["2005-01-05",82.48999786376953,82.91999816894531,82.30000305175781,82.54000091552734,0],["2005-01-06",82.44999694824219,83.2300033569336,82.43000030517578,83.1500015258789,0],["2005-01-07",83.06999969482422,83.79000091552734,82.61000061035156,83.61000061035156,0],["2005-01-10",83.48999786376953,83.61000061035156,83.12999725341797,83.29000091552734,0],["2005-01-11",83.19999694824219,83.25,82.77999877929688,83.0199966430664,0],["2005-01-12",83.06999969482422,83.26000213623047,82.0,82.13999938964844,0],["2005-01-13",82.20999908447266,82.5199966430664,82.13999938964844,82.51000213623047,0],["2005-01-14",82.47000122070312,83.30999755859375,82.43000030517578,83.05999755859375,0],["2005-01-17",82.93000030517578,83.13999938964844,82.83000183105469,83.05999755859375,0],["2005-01-18",83.55000305175781,83.66000366210938,83.13999938964844,83.36000061035156,0],["2005-01-19",83.47000122070312,83.7699966430664,82.87999725341797,83.5999984741211,0],["2005-01-20",83.58000183105469,83.98999786376953,83.4000015258789,83.83999633789062,0],["2005-01-21",83.83000183105469,84.0,83.18000030517578,83.26000213623047,0],["2005-01-24",83.1500015258789,83.48999786376953,83.01000213623047,83.23999786376953,0],["2005-01-25",83.33000183105469,84.08000183105469,83.20999908447266,83.98999786376953,0],["2005-01-26",83.94999694824219,83.94999694824219,83.08000183105469,83.30000305175781,0],["2005-01-27",83.2699966430664,83.61000061035156,83.04000091552734,83.43000030517578,0],["2005-01-28",83.37999725341797,83.83000183105469,83.25,83.4800033569336,0],["2005-01-31",83.5999984741211,83.83999633789062,83.38999938964844,83.5999984741211,0],["2005-02-01",83.48999786376953,83.79000091552734,83.41999816894531,83.44999694824219,0],["2005-02-02",83.4800033569336,83.72000122070312,83.23999786376953,83.5199966430664,0],["2005-02-03",83.55000305175781,84.11000061035156,83.5199966430664,83.97000122070312,0],["2005-02-04",83.94999694824219,84.43000030517578,83.47000122070312,84.38999938964844,0],["2005-02-07",84.52999877929688,85.29000091552734,84.47000122070312,85.04000091552734,0],["2005-02-08",85.11000061035156,85.38999938964844,84.95999908447266,85.0999984741211,0],["2005-02-09",85.1500015258789,85.30000305175781,84.87000274658203,85.0199966430664,0],["2005-02-10",84.91000366210938,85.44000244140625,84.36000061035156,84.54000091552734,0],["2005-02-11",84.58000183105469,84.75,84.41999816894531,84.56999969482422,0],["2005-02-14",84.45999908447266,84.52999877929688,83.77999877929688,83.95999908447266,0],["2005-02-15",83.93000030517578,84.04000091552734,83.45999908447266,83.58999633789062,0],["2005-02-16",83.61000061035156,84.13999938964844,83.47000122070312,83.66999816894531,0],["2005-02-17",83.77999877929688,83.83999633789062,83.36000061035156,83.47000122070312,0],["2005-02-18",83.44999694824219,83.77999877929688,83.41000366210938,83.48999786376953,0],["2005-02-21",83.54000091552734,83.69999694824219,83.43000030517578,83.55000305175781,0],["2005-02-22",82.77999877929688,83.56999969482422,82.4000015258789,82.41000366210938,0],["2005-02-23",82.44000244140625,82.97000122070312,82.4000015258789,82.68000030517578,0],["2005-02-24",82.91999816894531,83.08000183105469,82.55000305175781,82.87999725341797,0],["2005-02-25",83.0,83.16999816894531,82.62999725341797,82.66000366210938,0],["2005-02-28",82.56999969482422,82.69999694824219,82.30000305175781,82.51000213623047,0],["2005-03-01",82.6500015258789,82.87999725341797,82.55000305175781,82.7699966430664,0],["2005-03-02",82.86000061035156,83.33000183105469,82.76000213623047,83.08000183105469,0],["2005-03-03",83.06999969482422,83.37000274658203,82.9800033569336,83.27999877929688,0],["2005-03-04",83.33000183105469,83.41000366210938,82.41000366210938,82.54000091552734,0],["2005-03-07",82.54000091552734,82.94000244140625,82.48999786376953,82.79000091552734,0],["2005-03-08",82.69999694824219,82.75,81.8499984741211,81.9800033569336,0],["2005-03-09",81.94999694824219,82.0199966430664,81.5,81.62999725341797,0],["2005-03-10",81.77999877929688,81.80999755859375,81.36000061035156,81.56999969482422,0],["2005-03-11",81.48999786376953,81.75,81.27999877929688,81.41999816894531,0],["2005-03-14",81.31999969482422,82.16000366210938,81.30999755859375,81.97000122070312,0],["2005-03-15",82.0,82.2300033569336,81.61000061035156,82.12000274658203,0],["2005-03-16",82.16999816894531,82.23999786376953,81.47000122070312,81.62000274658203,0],["2005-03-17",81.62999725341797,82.04000091552734,81.58999633789062,81.83999633789062,0],["2005-03-18",81.79000091552734,82.4000015258789,81.7699966430664,82.12999725341797,0],["2005-03-21",82.11000061035156,83.08000183105469,82.05999755859375,82.87999725341797,0],["2005-03-22",82.9800033569336,83.55000305175781,82.5999984741211,83.36000061035156,0],["2005-03-23",83.41999816894531,84.0999984741211,83.31999969482422,84.0,0],["2005-03-24",83.93000030517578,84.16000366210938,83.73999786376953,84.12999725341797,0],["2005-03-28",84.30000305175781,84.73999786376953,84.08999633789062,84.62000274658203,0],["2005-03-29",84.55000305175781,84.58000183105469,84.1500015258789,84.31999969482422,0],["2005-03-30",84.2699966430664,84.36000061035156,83.98999786376953,84.29000091552734,0],["2005-03-31",84.33000183105469,84.4000015258789,83.73999786376953,84.05999755859375,0],["2005-04-01",84.06999969482422,84.62999725341797,83.55999755859375,84.43000030517578,0],["2005-04-04",84.5,84.9800033569336,84.44000244140625,84.77999877929688,0],["2005-04-05",84.81999969482422,85.12000274658203,84.62999725341797,84.66000366210938,0],["2005-04-06",84.73999786376953,84.88999938964844,84.44000244140625,84.68000030517578,0],["2005-04-07",84.76000213623047,84.91000366210938,84.31999969482422,84.87000274658203,0],["2005-04-08",84.87999725341797,85.11000061035156,84.4000015258789,84.47000122070312,0],["2005-04-11",84.48999786376953,84.58000183105469,84.05000305175781,84.16000366210938,0],["2005-04-12",84.2300033569336,84.80999755859375,83.94999694824219,84.41999816894531,0],["2005-04-13",84.48999786376953,84.76000213623047,84.19000244140625,84.41999816894531,0],["2005-04-14",84.41999816894531,85.31999969482422,84.38999938964844,85.0,0],["2005-04-15",85.16999816894531,85.2699966430664,84.3499984741211,84.55999755859375,0],["2005-04-18",84.5,84.7300033569336,83.87999725341797,84.0,0],["2005-04-19",84.01000213623047,84.16000366210938,83.69999694824219,83.76000213623047,0],["2005-04-20",83.61000061035156,84.05999755859375,83.4000015258789,83.5199966430664,0],["2005-04-21",83.52999877929688,83.87000274658203,83.37999725341797,83.69999694824219,0],["2005-04-22",83.7300033569336,83.87000274658203,83.36000061035156,83.5,0],["2005-04-25",83.51000213623047,84.0,83.37000274658203,83.81999969482422,0],["2005-04-26",83.80999755859375,84.1500015258789,83.69999694824219,83.95999908447266,0],["2005-04-27",83.95999908447266,84.37000274658203,83.87000274658203,84.12000274658203,0],["2005-04-28",84.26000213623047,84.41999816894531,84.08999633789062,84.3499984741211,0],["2005-04-29",84.33000183105469,84.4800033569336,83.83999633789062,84.43000030517578,0],["2005-05-02",84.45999908447266,84.6500015258789,84.41999816894531,84.48999786376953,0],["2005-05-03",84.58000183105469,84.69000244140625,84.27999877929688,84.51000213623047,0],["2005-05-04",84.37999725341797,84.45999908447266,83.88999938964844,84.0,0],["2005-05-05",83.97000122070312,84.08000183105469,83.75,83.94000244140625,0],["2005-05-06",83.94000244140625,84.69000244140625,83.9000015258789,84.61000061035156,0],["2005-05-09",84.66000366210938,84.80999755859375,84.54000091552734,84.63999938964844,0],["2005-05-10",84.55999755859375,84.77999877929688,84.38999938964844,84.44999694824219,0],["2005-05-11",84.41000366210938,85.05999755859375,84.22000122070312,84.94000244140625,0],["2005-05-12",84.87000274658203,85.5999984741211,84.8499984741211,85.48999786376953,0],["2005-05-13",85.66000366210938,86.12999725341797,85.58000183105469,86.0999984741211,0],["2005-05-16",86.22000122070312,86.38999938964844,86.06999969482422,86.12000274658203,0],["2005-05-17",86.08000183105469,86.29000091552734,85.95999908447266,86.20999908447266,0],["2005-05-18",86.30000305175781,86.41000366210938,85.7699966430664,85.81999969482422,0],["2005-05-19",85.83999633789062,86.29000091552734,85.77999877929688,86.08999633789062,0],["2005-05-20",86.12000274658203,86.73999786376953,85.98999786376953,86.62999725341797,0],["2005-05-23",86.6500015258789,86.70999908447266,86.27999877929688,86.4000015258789,0],["2005-05-24",86.47000122070312,86.52999877929688,86.0999984741211,86.37000274658203,0],["2005-05-25",86.5,86.58000183105469,86.16999816894531,86.3499984741211,0],["2005-05-26",86.3499984741211,86.93000030517578,86.2699966430664,86.8499984741211,0],["2005-05-27",86.86000061035156,86.87999725341797,86.37999725341797,86.41999816894531,0],["2005-05-31",86.9000015258789,87.80000305175781,86.86000061035156,87.76000213623047,0],["2005-06-01",87.73999786376953,88.18000030517578,87.54000091552734,88.11000061035156,0],["2005-06-02",88.30000305175781,88.3499984741211,87.69999694824219,87.75,0],["2005-06-03",87.86000061035156,88.16999816894531,87.37000274658203,88.04000091552734,0],["2005-06-06",88.0,88.05000305175781,87.51000213623047,87.5999984741211,0],["2005-06-07",87.69000244140625,87.80999755859375,87.33000183105469,87.48999786376953,0],["2005-06-08",87.5199966430664,88.05999755859375,87.1500015258789,87.87999725341797,0],["2005-06-09",87.88999938964844,88.30999755859375,87.80000305175781,88.06999969482422,0],["2005-06-10",88.02999877929688,88.75,87.9000015258789,88.69000244140625,0],["2005-06-13",88.72000122070312,89.3499984741211,88.66999816894531,88.94999694824219,0],["2005-06-14",88.88999938964844,89.3499984741211,88.5999984741211,89.26000213623047,0],["2005-06-15",89.30000305175781,89.36000061035156,88.55000305175781,88.6500015258789,0],["2005-06-16",88.62000274658203,88.98999786376953,88.29000091552734,88.72000122070312,0],["2005-06-17",88.70999908447266,88.76000213623047,87.68000030517578,87.7300033569336,0],["2005-06-20",88.16999816894531,88.5999984741211,87.91999816894531,88.48999786376953,0],["2005-06-21",88.48999786376953,88.94999694824219,88.1500015258789,88.18000030517578,0],["2005-06-22",88.22000122070312,88.76000213623047,88.05000305175781,88.55999755859375,0],["2005-06-23",88.61000061035156,89.1500015258789,88.45999908447266,89.12000274658203,0],["2005-06-24",89.11000061035156,89.3499984741211,88.69000244140625,88.77999877929688,0],["2005-06-27",88.72000122070312,88.83000183105469,88.31999969482422,88.44999694824219,0],["2005-06-28",88.41000366210938,89.05000305175781,88.36000061035156,88.98999786376953,0],["2005-06-29",88.98999786376953,89.4800033569336,88.87000274658203,89.11000061035156,0],["2005-06-30",89.0999984741211,89.38999938964844,88.86000061035156,89.11000061035156,0],["2005-07-01",89.16999816894531,90.2300033569336,89.08999633789062,90.12999725341797,0],["2005-07-04",90.27999877929688,90.52999877929688,90.18000030517578,90.43000030517578,0],["2005-07-05",90.66999816894531,90.7300033569336,90.25,90.44000244140625,0],["2005-07-06",90.33000183105469,90.58000183105469,90.19999694824219,90.37999725341797,0],["2005-07-07",90.37999725341797,90.51000213623047,89.76000213623047,90.27999877929688,0],["2005-07-08",90.29000091552734,90.7699966430664,90.0,90.25,0],["2005-07-11",90.18000030517578,90.23999786376953,89.4000015258789,89.45999908447266,0],["2005-07-12",89.5199966430664,89.58999633789062,88.27999877929688,88.41000366210938,0],["2005-07-13",88.44999694824219,89.47000122070312,88.41000366210938,89.30999755859375,0],["2005-07-14",89.37999725341797,89.4800033569336,89.12999725341797,89.4000015258789,0],["2005-07-15",89.41000366210938,89.81999969482422,89.0999984741211,89.72000122070312,0],["2005-07-18",89.77999877929688,89.83999633789062,89.37000274658203,89.63999938964844,0],["2005-07-19",89.68000030517578,90.36000061035156,89.58999633789062,89.8499984741211,0],["2005-07-20",89.9800033569336,90.30999755859375,89.12999725341797,89.33999633789062,0],["2005-07-21",89.3499984741211,89.44999694824219,88.44000244140625,88.93000030517578,0],["2005-07-22",88.97000122070312,89.68000030517578,88.86000061035156,89.63999938964844,0],["2005-07-25",89.75,89.9000015258789,89.5,89.5999984741211,0],["2005-07-26",89.61000061035156,90.26000213623047,89.55000305175781,90.0,0],["2005-07-27",90.0999984741211,90.44999694824219,89.66999816894531,89.7300033569336,0],["2005-07-28",89.8499984741211,90.01000213623047,89.22000122070312,89.33999633789062,0],["2005-07-29",89.37000274658203,89.66000366210938,89.1500015258789,89.3499984741211,0],["2005-08-01",89.41000366210938,89.44000244140625,88.52999877929688,88.80000305175781,0],["2005-08-02",88.9000015258789,88.97000122070312,88.36000061035156,88.76000213623047,0],["2005-08-03",88.76000213623047,89.05000305175781,87.93000030517578,87.98999786376953,0],["2005-08-04",88.0199966430664,88.2300033569336,87.61000061035156,87.80000305175781,0],["2005-08-05",87.76000213623047,88.30000305175781,87.69999694824219,88.05999755859375,0],["2005-08-08",88.18000030517578,88.29000091552734,87.7300033569336,87.91999816894531,0],["2005-08-09",87.98999786376953,88.11000061035156,87.5999984741211,87.88999938964844,0],["2005-08-10",87.81999969482422,87.97000122070312,87.44999694824219,87.61000061035156,0],["2005-08-11",87.5999984741211,87.61000061035156,87.04000091552734,87.0999984741211,0],["2005-08-12",86.91999816894531,87.33000183105469,86.76000213623047,86.9800033569336,0],["2005-08-15",86.88999938964844,87.48999786376953,86.83000183105469,87.31999969482422,0],["2005-08-16",87.33999633789062,87.72000122070312,87.2699966430664,87.43000030517578,0],["2005-08-17",87.47000122070312,88.0199966430664,87.3499984741211,88.0,0],["2005-08-18",87.94000244140625,88.69999694824219,87.86000061035156,88.58999633789062,0],["2005-08-19",88.55000305175781,88.9000015258789,88.45999908447266,88.58000183105469,0],["2005-08-22",88.58999633789062,88.66000366210938,88.05000305175781,88.13999938964844,0],["2005-08-23",88.0999984741211,88.37999725341797,88.02999877929688,88.08000183105469,0],["2005-08-24",88.0999984741211,88.58000183105469,87.81999969482422,87.91000366210938,0],["2005-08-25",87.88999938964844,87.98999786376953,87.52999877929688,87.63999938964844,0],["2005-08-26",87.7300033569336,87.9000015258789,87.43000030517578,87.86000061035156,0],["2005-08-29",87.73999786376953,88.29000091552734,87.44999694824219,88.25,0],["2005-08-30",88.19000244140625,88.68000030517578,88.1500015258789,88.3499984741211,0],["2005-08-31",88.37000274658203,88.55999755859375,87.43000030517578,87.58000183105469,0],["2005-09-01",87.58999633789062,87.68000030517578,86.37000274658203,86.55000305175781,0],["2005-09-02",86.61000061035156,86.72000122070312,86.0199966430664,86.30000305175781,0],["2005-09-06",86.63999938964844,86.81999969482422,86.23999786376953,86.56999969482422,0],["2005-09-07",86.72000122070312,87.0199966430664,86.29000091552734,86.97000122070312,0],["2005-09-08",86.97000122070312,87.13999938964844,86.7300033569336,87.04000091552734,0],["2005-09-09",87.08000183105469,87.19999694824219,86.58000183105469,86.88999938964844,0],["2005-09-12",86.83999633789062,87.72000122070312,86.75,87.70999908447266,0],["2005-09-13",87.6500015258789,87.91999816894531,87.48999786376953,87.75,0],["2005-09-14",87.72000122070312,87.83000183105469,87.3499984741211,87.66999816894531,0],["2005-09-15",87.69000244140625,88.20999908447266,87.62000274658203,88.12999725341797,0],["2005-09-16",88.02999877929688,88.30000305175781,87.61000061035156,88.05000305175781,0],["2005-09-19",88.5199966430664,88.80999755859375,88.33000183105469,88.44000244140625,0],["2005-09-20",88.5,88.63999938964844,88.22000122070312,88.5999984741211,0],["2005-09-21",88.69000244140625,88.72000122070312,87.88999938964844,88.13999938964844,0],["2005-09-22",87.95999908447266,88.62999725341797,87.75,88.55999755859375,0],["2005-09-23",88.55000305175781,89.20999908447266,88.4000015258789,89.20999908447266,0],["2005-09-26",89.37999725341797,89.45999908447266,89.08000183105469,89.11000061035156,0],["2005-09-27",89.11000061035156,89.81999969482422,89.05999755859375,89.5999984741211,0],["2005-09-28",89.58999633789062,89.77999877929688,89.33999633789062,89.47000122070312,0],["2005-09-29",89.27999877929688,89.62000274658203,89.19000244140625,89.4000015258789,0],["2005-09-30",89.54000091552734,89.69000244140625,89.02999877929688,89.5199966430664,0],["2005-10-03",89.51000213623047,90.2300033569336,89.4000015258789,90.12999725341797,0],["2005-10-04",90.19999694824219,90.23999786376953,89.94000244140625,90.0999984741211,0],["2005-10-05",90.16000366210938,90.16999816894531,89.73999786376953,89.9800033569336,0],["2005-10-06",89.66999816894531,89.76000213623047,88.52999877929688,88.66000366210938,0],["2005-10-07",88.7699966430664,89.30999755859375,88.72000122070312,89.16999816894531,0],["2005-10-10",89.05000305175781,89.47000122070312,88.93000030517578,89.45999908447266,0],["2005-10-11",89.55000305175781,90.0199966430664,89.44999694824219,89.97000122070312,0],["2005-10-12",89.95999908447266,90.16999816894531,89.5,89.62999725341797,0],["2005-10-13",89.66999816894531,90.43000030517578,89.61000061035156,89.80999755859375,0],["2005-10-14",89.83000183105469,90.08999633789062,89.25,89.3499984741211,0],["2005-10-17",89.5199966430664,89.91999816894531,89.16000366210938,89.80000305175781,0],["2005-10-18",89.94000244140625,90.56999969482422,89.25,90.29000091552734,0],["2005-10-19",90.27999877929688,90.73999786376953,89.25,89.98999786376953,0],["2005-10-20",90.05999755859375,90.19000244140625,89.88999938964844,89.91000366210938,0],["2005-10-21",89.7699966430664,90.41000366210938,89.4000015258789,90.30999755859375,0],["2005-10-24",90.31999969482422,90.43000030517578,89.80999755859375,90.11000061035156,0],["2005-10-25",90.11000061035156,90.3499984741211,89.13999938964844,89.23999786376953,0],["2005-10-26",89.2300033569336,89.66999816894531,89.08000183105469,89.48999786376953,0],["2005-10-27",89.58999633789062,89.69999694824219,88.81999969482422,89.0999984741211,0],["2005-10-28",89.08000183105469,89.66999816894531,88.9000015258789,89.58999633789062,0],["2005-10-31",89.61000061035156,90.19000244140625,89.4000015258789,90.06999969482422,0],["2005-11-01",90.12000274658203,90.30999755859375,89.93000030517578,90.08000183105469,0],["2005-11-02",90.0,90.19999694824219,89.62000274658203,89.72000122070312,0],["2005-11-03",89.73999786376953,90.4800033569336,89.6500015258789,90.44000244140625,0],["2005-11-04",90.38999938964844,91.37000274658203,90.13999938964844,91.26000213623047,0],["2005-11-07",91.38999938964844,91.58999633789062,91.16999816894531,91.29000091552734,0],["2005-11-08",91.44999694824219,91.95999908447266,91.33000183105469,91.37000274658203,0],["2005-11-09",91.5,91.83999633789062,91.33000183105469,91.5,0],["2005-11-10",91.5199966430664,92.0999984741211,91.30000305175781,92.08000183105469,0],["2005-11-11",92.12000274658203,92.12999725341797,91.86000061035156,91.9800033569336,0],["2005-11-14",91.76000213623047,92.33999633789062,91.5,92.12999725341797,0],["2005-11-15",92.1500015258789,92.54000091552734,91.98999786376953,92.08999633789062,0],["2005-11-16",91.95999908447266,92.62999725341797,91.91000366210938,92.33000183105469,0],["2005-11-17",92.4000015258789,92.5999984741211,91.80999755859375,91.87999725341797,0],["2005-11-18",91.95999908447266,92.48999786376953,91.69999694824219,91.93000030517578,0],["2005-11-21",91.87000274658203,92.08999633789062,91.38999938964844,92.02999877929688,0],["2005-11-22",92.02999877929688,92.33000183105469,91.4000015258789,91.5,0],["2005-11-23",91.48999786376953,91.72000122070312,91.1500015258789,91.51000213623047,0],["2005-11-25",91.81999969482422,92.06999969482422,91.61000061035156,92.04000091552734,0],["2005-11-28",92.05000305175781,92.30999755859375,90.80000305175781,90.9800033569336,0],["2005-11-29",91.20999908447266,91.94000244140625,91.11000061035156,91.62000274658203,0],["2005-11-30",91.80999755859375,91.83000183105469,91.44999694824219,91.56999969482422,0],["2005-12-01",91.54000091552734,92.20999908447266,91.5,91.81999969482422,0],["2005-12-02",91.87000274658203,92.31999969482422,91.76000213623047,91.94999694824219,0],["2005-12-05",92.0,92.19000244140625,91.31999969482422,91.4800033569336,0],["2005-12-06",91.52999877929688,91.73999786376953,91.38999938964844,91.44000244140625,0],["2005-12-07",91.41999816894531,92.05000305175781,91.38999938964844,91.88999938964844,0],["2005-12-08",91.94999694824219,91.9800033569336,91.02999877929688,91.26000213623047,0],["2005-12-09",91.29000091552734,91.56999969482422,91.13999938964844,91.25,0],["2005-12-12",91.43000030517578,91.51000213623047,90.1500015258789,90.3499984741211,0],["2005-12-13",90.33000183105469,90.68000030517578,90.16999816894531,90.37999725341797,0],["2005-12-14",90.41999816894531,90.62000274658203,89.5199966430664,89.83000183105469,0],["2005-12-15",90.0199966430664,90.62000274658203,89.54000091552734,90.0199966430664,0],["2005-12-16",90.02999877929688,90.16000366210938,89.66999816894531,89.69999694824219,0],["2005-12-19",89.5999984741211,90.02999877929688,89.58000183105469,89.87000274658203,0],["2005-12-20",89.9000015258789,90.95999908447266,89.83999633789062,90.77999877929688,0],["2005-12-21",90.76000213623047,91.2300033569336,90.51000213623047,90.94000244140625,0],["2005-12-22",91.0199966430664,91.19999694824219,90.5999984741211,90.72000122070312,0],["2005-12-23",90.80000305175781,91.08999633789062,90.68000030517578,90.83999633789062,0],["2005-12-27",90.9000015258789,91.19999694824219,90.80000305175781,91.19000244140625,0],["2005-12-28",91.06999969482422,91.33000183105469,90.5199966430664,91.26000213623047,0],["2005-12-29",91.12999725341797,91.30000305175781,90.91999816894531,91.0999984741211,0],["2005-12-30",91.08000183105469,91.47000122070312,90.77999877929688,91.16999816894531,0],["2006-01-03",90.75,90.94000244140625,89.77999877929688,89.83999633789062,0],["2006-01-04",89.7300033569336,89.86000061035156,89.01000213623047,89.13999938964844,0],["2006-01-05",89.2699966430664,89.62999725341797,89.18000030517578,89.33000183105469,0],["2006-01-06",89.3499984741211,89.62999725341797,88.80000305175781,88.8499984741211,0],["2006-01-09",88.95999908447266,89.44999694824219,88.80999755859375,89.25,0],["2006-01-10",89.33999633789062,89.54000091552734,89.11000061035156,89.33000183105469,0],["2006-01-11",89.37000274658203,89.56999969482422,88.86000061035156,88.98999786376953,0],["2006-01-12",88.94000244140625,89.66999816894531,88.7300033569336,89.44000244140625,0],["2006-01-13",89.47000122070312,89.55000305175781,88.8499984741211,88.88999938964844,0],["2006-01-17",89.11000061035156,89.5999984741211,88.93000030517578,89.30000305175781,0],["2006-01-18",89.2300033569336,89.51000213623047,88.94000244140625,89.26000213623047,0],["2006-01-19",89.30999755859375,89.63999938964844,89.18000030517578,89.38999938964844,0],["2006-01-20",89.38999938964844,89.6500015258789,88.94999694824219,88.94999694824219,0],["2006-01-23",88.79000091552734,88.95999908447266,87.93000030517578,87.94999694824219,0],["2006-01-24",87.94000244140625,88.23999786376953,87.83000183105469,88.05999755859375,0],["2006-01-25",88.23999786376953,88.41999816894531,87.86000061035156,88.33000183105469,0],["2006-01-26",88.41999816894531,88.70999908447266,88.2300033569336,88.62000274658203,0],["2006-01-27",88.5999984741211,89.4000015258789,88.45999908447266,89.31999969482422,0],["2006-01-30",89.2699966430664,89.52999877929688,89.2300033569336,89.41999816894531,0],["2006-01-31",89.43000030517578,89.47000122070312,88.69000244140625,88.95999908447266,0],["2006-02-01",88.95999908447266,89.56999969482422,88.83999633789062,89.51000213623047,0],["2006-02-02",89.48999786376953,89.73999786376953,89.29000091552734,89.37000274658203,0],["2006-02-03",89.47000122070312,90.2300033569336,89.30000305175781,89.88999938964844,0],["2006-02-06",89.86000061035156,90.41999816894531,89.7300033569336,90.29000091552734,0],["2006-02-07",90.33999633789062,90.4000015258789,89.9000015258789,90.23999786376953,0],["2006-02-08",90.08999633789062,90.55000305175781,90.05999755859375,90.43000030517578,0],["2006-02-09",90.30000305175781,90.38999938964844,90.08000183105469,90.29000091552734,0],["2006-02-10",90.1500015258789,90.56999969482422,89.69999694824219,90.55000305175781,0],["2006-02-13",90.55000305175781,90.77999877929688,90.4800033569336,90.54000091552734,0],["2006-02-14",90.5199966430664,90.93000030517578,90.41000366210938,90.54000091552734,0],["2006-02-15",90.55999755859375,90.80999755859375,90.16999816894531,90.72000122070312,0],["2006-02-16",90.73999786376953,91.0199966430664,90.58000183105469,90.7300033569336,0],["2006-02-17",90.61000061035156,91.01000213623047,90.43000030517578,90.63999938964844,0],["2006-02-21",90.44999694824219,90.73999786376953,90.41000366210938,90.55000305175781,0],["2006-02-22",90.56999969482422,90.88999938964844,90.47000122070312,90.66999816894531,0],["2006-02-23",90.55999755859375,90.66999816894531,90.08999633789062,90.38999938964844,0],["2006-02-24",90.37999725341797,90.70999908447266,90.23999786376953,90.61000061035156,0],["2006-02-27",90.86000061035156,90.88999938964844,90.51000213623047,90.62999725341797,0],["2006-02-28",90.66999816894531,90.76000213623047,90.0199966430664,90.11000061035156,0],["2006-03-01",90.08000183105469,90.4000015258789,89.8499984741211,90.22000122070312,0],["2006-03-02",90.22000122070312,90.2699966430664,89.52999877929688,89.55999755859375,0],["2006-03-03",89.55000305175781,89.9000015258789,89.5,89.66000366210938,0],["2006-03-06",89.36000061035156,90.06999969482422,89.27999877929688,89.88999938964844,0],["2006-03-07",89.91000366210938,90.86000061035156,89.86000061035156,90.7699966430664,0],["2006-03-08",90.70999908447266,90.80000305175781,90.43000030517578,90.62000274658203,0],["2006-03-09",90.5999984741211,90.79000091552734,90.37999725341797,90.75,0],["2006-03-10",90.77999877929688,91.16000366210938,90.58999633789062,90.8499984741211,0],["2006-03-13",90.83000183105469,90.87000274658203,90.5199966430664,90.54000091552734,0],["2006-03-14",90.4800033569336,90.61000061035156,89.88999938964844,90.0,0],["2006-03-15",90.04000091552734,90.08000183105469,89.69000244140625,89.69999694824219,0],["2006-03-16",89.73999786376953,89.97000122070312,89.0,89.06999969482422,0],["2006-03-17",89.11000061035156,89.29000091552734,88.8499984741211,88.91999816894531,0],["2006-03-20",89.06999969482422,89.2699966430664,88.94999694824219,89.12999725341797,0],["2006-03-21",89.16999816894531,89.79000091552734,89.1500015258789,89.62000274658203,0],["2006-03-22",89.5999984741211,89.87000274658203,89.54000091552734,89.72000122070312,0],["2006-03-23",89.7699966430664,90.5199966430664,89.75,90.45999908447266,0],["2006-03-24",90.43000030517578,90.62000274658203,89.95999908447266,90.06999969482422,0],["2006-03-27",90.05000305175781,90.08999633789062,89.76000213623047,90.06999969482422,0],["2006-03-28",90.02999877929688,90.30999755859375,89.51000213623047,90.25,0],["2006-03-29",90.2300033569336,90.44999694824219,90.05999755859375,90.25,0],["2006-03-30",90.20999908447266,90.25,89.31999969482422,89.38999938964844,0],["2006-03-31",89.30000305175781,89.94000244140625,89.27999877929688,89.7300033569336,0],["2006-04-03",89.73999786376953,90.4000015258789,89.58999633789062,89.62999725341797,0],["2006-04-04",89.66000366210938,89.76000213623047,88.79000091552734,88.83000183105469,0],["2006-04-05",88.87999725341797,88.95999908447266,88.5999984741211,88.62999725341797,0],["2006-04-06",88.73999786376953,89.16000366210938,88.44000244140625,88.95999908447266,0],["2006-04-07",89.05000305175781,89.70999908447266,88.91000366210938,89.62999725341797,0],["2006-04-10",89.5999984741211,89.83999633789062,89.4800033569336,89.72000122070312,0],["2006-04-11",89.63999938964844,89.75,89.38999938964844,89.44000244140625,0],["2006-04-12",89.36000061035156,89.81999969482422,89.20999908447266,89.62000274658203,0],["2006-04-13",89.56999969482422,89.86000061035156,89.41000366210938,89.62000274658203,0],["2006-04-17",88.76000213623047,89.16000366210938,88.43000030517578,88.63999938964844,0],["2006-04-18",88.68000030517578,88.8499984741211,88.18000030517578,88.23999786376953,0],["2006-04-19",87.94000244140625,88.41999816894531,87.7300033569336,87.79000091552734,0],["2006-04-20",87.83999633789062,88.44000244140625,87.81999969482422,88.25,0],["2006-04-21",88.29000091552734,88.52999877929688,87.93000030517578,88.05000305175781,0],["2006-04-24",87.7300033569336,87.91999816894531,87.41000366210938,87.44999694824219,0],["2006-04-25",87.55999755859375,87.69000244140625,87.23999786376953,87.31999969482422,0],["2006-04-26",87.37000274658203,87.66000366210938,87.11000061035156,87.22000122070312,0],["2006-04-27",87.2699966430664,87.5199966430664,86.55999755859375,86.62999725341797,0],["2006-04-28",86.69000244140625,86.76000213623047,86.0,86.11000061035156,0],["2006-05-01",85.93000030517578,86.0199966430664,85.4800033569336,85.97000122070312,0],["2006-05-02",86.18000030517578,86.36000061035156,85.63999938964844,85.79000091552734,0],["2006-05-03",85.87999725341797,86.02999877929688,85.5,85.83999633789062,0],["2006-05-04",85.91000366210938,86.22000122070312,85.30999755859375,85.83999633789062,0],["2006-05-05",85.45999908447266,85.62999725341797,85.0,85.12000274658203,0],["2006-05-08",85.08999633789062,85.30999755859375,84.68000030517578,85.2300033569336,0],["2006-05-09",85.25,85.48999786376953,84.66000366210938,84.83000183105469,0],["2006-05-10",84.73999786376953,84.83999633789062,84.37000274658203,84.5,0],["2006-05-11",84.75,85.27999877929688,84.13999938964844,84.2699966430664,0],["2006-05-12",84.25,84.37000274658203,83.61000061035156,83.95999908447266,0],["2006-05-15",83.61000061035156,84.68000030517578,83.5999984741211,84.54000091552734,0],["2006-05-16",84.70999908447266,84.77999877929688,84.12000274658203,84.16999816894531,0],["2006-05-17",84.25,85.0999984741211,83.7300033569336,84.8499984741211,0],["2006-05-18",84.9000015258789,84.9800033569336,84.36000061035156,84.51000213623047,0],["2006-05-19",84.37999725341797,85.3499984741211,84.23999786376953,84.87999725341797,0],["2006-05-22",84.91000366210938,85.47000122070312,84.2699966430664,84.3499984741211,0],["2006-05-23",84.44000244140625,84.72000122070312,84.2699966430664,84.3499984741211,0],["2006-05-24",84.93000030517578,85.2699966430664,84.30999755859375,84.94999694824219,0],["2006-05-25",85.02999877929688,85.16000366210938,84.5999984741211,84.6500015258789,0],["2006-05-26",84.66999816894531,85.36000061035156,84.55999755859375,85.26000213623047,0],["2006-05-30",85.06999969482422,85.11000061035156,84.08000183105469,84.27999877929688,0],["2006-05-31",84.3499984741211,84.73999786376953,84.08000183105469,84.72000122070312,0],["2006-06-01",84.68000030517578,85.2699966430664,84.62999725341797,84.79000091552734,0],["2006-06-02",84.72000122070312,84.87000274658203,83.91000366210938,84.05000305175781,0],["2006-06-05",84.05999755859375,84.16999816894531,83.72000122070312,84.13999938964844,0],["2006-06-06",84.29000091552734,84.94999694824219,84.08000183105469,84.7300033569336,0],["2006-06-07",84.83999633789062,85.20999908447266,84.72000122070312,84.98999786376953,0],["2006-06-08",84.97000122070312,86.0,84.91999816894531,85.91000366210938,0],["2006-06-09",85.81999969482422,86.05999755859375,85.48999786376953,85.72000122070312,0],["2006-06-12",85.88999938964844,86.12000274658203,85.66999816894531,85.8499984741211,0],["2006-06-13",86.0,86.5,85.9000015258789,86.43000030517578,0],["2006-06-14",86.41999816894531,86.4800033569336,85.76000213623047,86.13999938964844,0],["2006-06-15",86.05000305175781,86.20999908447266,85.7300033569336,86.0199966430664,0],["2006-06-16",85.86000061035156,86.08999633789062,85.66000366210938,85.91999816894531,0],["2006-06-19",86.01000213623047,86.47000122070312,85.91999816894531,86.30999755859375,0],["2006-06-20",86.31999969482422,86.45999908447266,85.98999786376953,86.18000030517578,0],["2006-06-21",86.16999816894531,86.18000030517578,85.62999725341797,85.77999877929688,0],["2006-06-22",85.75,86.55000305175781,85.66000366210938,86.38999938964844,0],["2006-06-23",86.41000366210938,87.05000305175781,86.30999755859375,86.81999969482422,0],["2006-06-26",86.86000061035156,86.88999938964844,86.36000061035156,86.48999786376953,0],["2006-06-27",86.44999694824219,86.66000366210938,86.25,86.47000122070312,0],["2006-06-28",86.58999633789062,86.87000274658203,86.45999908447266,86.62999725341797,0],["2006-06-29",86.69999694824219,86.8499984741211,85.86000061035156,85.87000274658203,0],["2006-06-30",85.91000366210938,85.93000030517578,85.13999938964844,85.22000122070312,0],["2006-07-03",85.19999694824219,85.36000061035156,85.05999755859375,85.18000030517578,0],["2006-07-05",84.9800033569336,85.76000213623047,84.88999938964844,85.5999984741211,0],["2006-07-06",85.61000061035156,85.66999816894531,85.30999755859375,85.3499984741211,0],["2006-07-07",85.37000274658203,85.41000366210938,84.7699966430664,84.9800033569336,0],["2006-07-10",85.02999877929688,85.5999984741211,84.97000122070312,85.5,0],["2006-07-11",85.44999694824219,85.7300033569336,85.33999633789062,85.36000061035156,0],["2006-07-12",85.4000015258789,86.04000091552734,85.31999969482422,85.91000366210938,0],["2006-07-13",85.81999969482422,86.0,85.63999938964844,85.79000091552734,0],["2006-07-14",85.81999969482422,86.27999877929688,85.80999755859375,86.08999633789062,0],["2006-07-17",86.16999816894531,87.01000213623047,86.05999755859375,86.95999908447266,0],["2006-07-18",86.9800033569336,87.18000030517578,86.55000305175781,87.01000213623047,0],["2006-07-19",87.05999755859375,87.33000183105469,86.37000274658203,86.45999908447266,0],["2006-07-20",86.47000122070312,86.5,86.12000274658203,86.22000122070312,0],["2006-07-21",86.2699966430664,86.30000305175781,85.8499984741211,85.93000030517578,0],["2006-07-24",85.86000061035156,86.43000030517578,85.80999755859375,86.33999633789062,0],["2006-07-25",86.37999725341797,86.7699966430664,86.08000183105469,86.63999938964844,0],["2006-07-26",86.63999938964844,86.7300033569336,85.88999938964844,85.93000030517578,0],["2006-07-27",85.87999725341797,85.95999908447266,85.37000274658203,85.87000274658203,0],["2006-07-28",85.8499984741211,86.02999877929688,85.31999969482422,85.44000244140625,0],["2006-07-31",85.38999938964844,85.45999908447266,85.18000030517578,85.30000305175781,0],["2006-08-01",85.27999877929688,85.62999725341797,85.02999877929688,85.05000305175781,0],["2006-08-02",85.05000305175781,85.19999694824219,84.91000366210938,85.05000305175781,0],["2006-08-03",85.12000274658203,85.38999938964844,84.86000061035156,85.0199966430664,0],["2006-08-04",85.08999633789062,85.2699966430664,84.38999938964844,84.56999969482422,0],["2006-08-07",84.52999877929688,84.80999755859375,84.48999786376953,84.75,0],["2006-08-08",84.86000061035156,84.9000015258789,84.47000122070312,84.66000366210938,0],["2006-08-09",85.20999908447266,85.22000122070312,84.43000030517578,84.70999908447266,0],["2006-08-10",84.62999725341797,85.38999938964844,84.41999816894531,85.08000183105469,0],["2006-08-11",85.0999984741211,85.58000183105469,85.06999969482422,85.5199966430664,0],["2006-08-14",85.48999786376953,85.68000030517578,85.30999755859375,85.63999938964844,0],["2006-08-15",85.5999984741211,85.75,85.0999984741211,85.22000122070312,0],["2006-08-16",85.18000030517578,85.30999755859375,84.69999694824219,84.87999725341797,0],["2006-08-17",84.88999938964844,85.13999938964844,84.61000061035156,85.04000091552734,0],["2006-08-18",85.02999877929688,85.30999755859375,84.93000030517578,85.08999633789062,0],["2006-08-21",85.0199966430664,85.12000274658203,84.41999816894531,84.62999725341797,0],["2006-08-22",84.80000305175781,85.27999877929688,84.7300033569336,85.18000030517578,0],["2006-08-23",85.12000274658203,85.22000122070312,84.76000213623047,85.12999725341797,0],["2006-08-24",85.19000244140625,85.33999633789062,84.88999938964844,85.27999877929688,0],["2006-08-25",85.30000305175781,85.55000305175781,85.19999694824219,85.37999725341797,0],["2006-08-28",85.38999938964844,85.45999908447266,85.02999877929688,85.2300033569336,0],["2006-08-29",85.22000122070312,85.37999725341797,84.88999938964844,84.91000366210938,0],["2006-08-30",84.95999908447266,85.06999969482422,84.83999633789062,84.97000122070312,0],["2006-08-31",84.91000366210938,85.20999908447266,84.72000122070312,85.05000305175781,0],["2006-09-01",85.08999633789062,85.37000274658203,84.87999725341797,84.94000244140625,0],["2006-09-05",84.87000274658203,85.13999938964844,84.7300033569336,85.0,0],["2006-09-06",85.01000213623047,85.3499984741211,84.97000122070312,85.0999984741211,0],["2006-09-07",85.08000183105469,85.63999938964844,85.02999877929688,85.52999877929688,0],["2006-09-08",85.55000305175781,86.05999755859375,85.51000213623047,85.94999694824219,0],["2006-09-11",85.97000122070312,86.08000183105469,85.62999725341797,85.91999816894531,0],["2006-09-12",85.88999938964844,86.0199966430664,85.66000366210938,85.91999816894531,0],["2006-09-13",85.86000061035156,86.0199966430664,85.72000122070312,85.87000274658203,0],["2006-09-14",85.83999633789062,85.94000244140625,85.45999908447266,85.66000366210938,0],["2006-09-15",85.69000244140625,86.16999816894531,85.58999633789062,85.98999786376953,0],["2006-09-18",86.05999755859375,86.13999938964844,85.79000091552734,85.80999755859375,0],["2006-09-19",85.7699966430664,86.04000091552734,85.62999725341797,85.94000244140625,0],["2006-09-20",85.91999816894531,85.97000122070312,85.62999725341797,85.80999755859375,0],["2006-09-21",85.87000274658203,85.88999938964844,85.16999816894531,85.18000030517578,0],["2006-09-22",85.22000122070312,85.2300033569336,84.91000366210938,85.19999694824219,0],["2006-09-25",85.18000030517578,85.44999694824219,84.97000122070312,85.29000091552734,0],["2006-09-26",85.37000274658203,85.83999633789062,85.2699966430664,85.62999725341797,0],["2006-09-27",85.70999908447266,85.86000061035156,85.55999755859375,85.66000366210938,0],["2006-09-28",85.66999816894531,85.91999816894531,85.54000091552734,85.72000122070312,0],["2006-09-29",85.7699966430664,86.22000122070312,85.72000122070312,85.97000122070312,0],["2006-10-02",86.01000213623047,86.12999725341797,85.51000213623047,85.58999633789062,0],["2006-10-03",85.61000061035156,85.76000213623047,85.47000122070312,85.70999908447266,0],["2006-10-04",85.7300033569336,86.0999984741211,85.68000030517578,85.83999633789062,0],["2006-10-05",85.83000183105469,86.05000305175781,85.73999786376953,85.91999816894531,0],["2006-10-06",85.91999816894531,86.6500015258789,85.79000091552734,86.44000244140625,0],["2006-10-09",86.52999877929688,86.5999984741211,86.44000244140625,86.5199966430664,0],["2006-10-10",86.52999877929688,87.08999633789062,86.45999908447266,87.0199966430664,0],["2006-10-11",87.05000305175781,87.20999908447266,86.87999725341797,87.12000274658203,0],["2006-10-12",87.0999984741211,87.12000274658203,86.80999755859375,86.91999816894531,0],["2006-10-13",86.86000061035156,87.30000305175781,86.70999908447266,87.12000274658203,0],["2006-10-16",87.16999816894531,87.19999694824219,86.87999725341797,87.0,0],["2006-10-17",86.9000015258789,86.98999786376953,86.66999816894531,86.87000274658203,0],["2006-10-18",86.81999969482422,87.08999633789062,86.69999694824219,86.87999725341797,0],["2006-10-19",86.87000274658203,86.88999938964844,86.18000030517578,86.23999786376953,0],["2006-10-20",86.27999877929688,86.4000015258789,86.13999938964844,86.2699966430664,0],["2006-10-23",86.30000305175781,86.81999969482422,86.2699966430664,86.70999908447266,0],["2006-10-24",86.73999786376953,86.91999816894531,86.55999755859375,86.62999725341797,0],["2006-10-25",86.69999694824219,86.72000122070312,86.33999633789062,86.37999725341797,0],["2006-10-26",86.37000274658203,86.37999725341797,85.83000183105469,85.88999938964844,0],["2006-10-27",85.88999938964844,86.06999969482422,85.43000030517578,85.55999755859375,0],["2006-10-30",85.56999969482422,85.69000244140625,85.5,85.58999633789062,0],["2006-10-31",85.66999816894531,85.87000274658203,85.20999908447266,85.31999969482422,0],["2006-11-01",85.29000091552734,85.5,85.1500015258789,85.31999969482422,0],["2006-11-02",85.45999908447266,85.55000305175781,85.31999969482422,85.33999633789062,0],["2006-11-03",85.3499984741211,85.91000366210938,85.2699966430664,85.70999908447266,0],["2006-11-06",85.69999694824219,85.93000030517578,85.66000366210938,85.75,0],["2006-11-07",85.70999908447266,85.7300033569336,85.0999984741211,85.43000030517578,0],["2006-11-08",85.37999725341797,85.5999984741211,85.19000244140625,85.41000366210938,0],["2006-11-09",85.4800033569336,85.62999725341797,85.05999755859375,85.18000030517578,0],["2006-11-10",85.12000274658203,85.12999725341797,84.69999694824219,85.05000305175781,0],["2006-11-13",85.0199966430664,85.44000244140625,84.83999633789062,85.36000061035156,0],["2006-11-14",85.30000305175781,85.44000244140625,84.94999694824219,85.23999786376953,0],["2006-11-15",85.30000305175781,85.62999725341797,85.22000122070312,85.33999633789062,0],["2006-11-16",85.31999969482422,85.55999755859375,85.22000122070312,85.5,0],["2006-11-17",85.52999877929688,85.69999694824219,85.18000030517578,85.37000274658203,0],["2006-11-20",85.33999633789062,85.45999908447266,85.19999694824219,85.41999816894531,0],["2006-11-21",85.4000015258789,85.4800033569336,85.18000030517578,85.23999786376953,0],["2006-11-22",85.26000213623047,85.2699966430664,84.44000244140625,84.6500015258789,0],["2006-11-23",84.58000183105469,84.58000183105469,84.36000061035156,84.4800033569336,0],["2006-11-24",84.4000015258789,84.51000213623047,83.55999755859375,83.70999908447266,0],["2006-11-27",83.3499984741211,83.77999877929688,83.25,83.51000213623047,0],["2006-11-28",83.51000213623047,83.58000183105469,83.1500015258789,83.20999908447266,0],["2006-11-29",83.13999938964844,83.56999969482422,83.05000305175781,83.44000244140625,0],["2006-11-30",83.51000213623047,83.52999877929688,82.79000091552734,82.91999816894531,0],["2006-12-01",82.91000366210938,83.08999633789062,82.36000061035156,82.4800033569336,0],["2006-12-04",82.36000061035156,82.76000213623047,82.30999755859375,82.48999786376953,0],["2006-12-05",82.45999908447266,82.69999694824219,82.23999786376953,82.44999694824219,0],["2006-12-06",82.52999877929688,82.87999725341797,82.4000015258789,82.7699966430664,0],["2006-12-07",82.77999877929688,82.83000183105469,82.52999877929688,82.80000305175781,0],["2006-12-08",82.77999877929688,83.33999633789062,82.37999725341797,83.33000183105469,0],["2006-12-11",83.33999633789062,83.66999816894531,83.05000305175781,83.12000274658203,0],["2006-12-12",83.08999633789062,83.30999755859375,82.87999725341797,82.97000122070312,0],["2006-12-13",82.91999816894531,83.44000244140625,82.88999938964844,82.97000122070312,0],["2006-12-14",83.30000305175781,83.72000122070312,83.12999725341797,83.6500015258789,0],["2006-12-15",83.63999938964844,84.13999938964844,83.48999786376953,84.05999755859375,0],["2006-12-18",84.02999877929688,84.22000122070312,83.83999633789062,83.9800033569336,0],["2006-12-19",83.95999908447266,84.02999877929688,83.31999969482422,83.45999908447266,0],["2006-12-20",83.37000274658203,83.62999725341797,83.20999908447266,83.5199966430664,0],["2006-12-21",83.48999786376953,83.76000213623047,83.33999633789062,83.56999969482422,0],["2006-12-22",83.54000091552734,83.95999908447266,83.37999725341797,83.94000244140625,0],["2006-12-26",83.83999633789062,84.12999725341797,83.80000305175781,84.06999969482422,0],["2006-12-27",84.02999877929688,84.0999984741211,83.6500015258789,83.94000244140625,0],["2006-12-28",83.94000244140625,84.02999877929688,83.52999877929688,83.81999969482422,0],["2006-12-29",83.81999969482422,83.87000274658203,83.61000061035156,83.72000122070312,0],["2007-01-02",83.45999908447266,83.61000061035156,83.1500015258789,83.19999694824219,0],["2007-01-03",83.2699966430664,84.04000091552734,83.16999816894531,83.91999816894531,0],["2007-01-04",83.91000366210938,84.38999938964844,83.83999633789062,84.31999969482422,0],["2007-01-05",84.29000091552734,84.80999755859375,84.1500015258789,84.62999725341797,0],["2007-01-08",84.63999938964844,84.83999633789062,84.48999786376953,84.5999984741211,0],["2007-01-09",84.48999786376953,84.83999633789062,84.43000030517578,84.73999786376953,0],["2007-01-10",84.77999877929688,85.13999938964844,84.72000122070312,85.08000183105469,0],["2007-01-11",85.05999755859375,85.36000061035156,84.69999694824219,85.30999755859375,0],["2007-01-12",85.29000091552734,85.4000015258789,84.93000030517578,85.02999877929688,0],["2007-01-16",84.94000244140625,85.12999725341797,84.63999938964844,85.05000305175781,0],["2007-01-17",85.0999984741211,85.16000366210938,84.87000274658203,84.9800033569336,0],["2007-01-18",84.93000030517578,85.26000213623047,84.76000213623047,84.91000366210938,0],["2007-01-19",84.91999816894531,85.1500015258789,84.7300033569336,84.86000061035156,0],["2007-01-22",84.9000015258789,85.13999938964844,84.83000183105469,85.0199966430664,0],["2007-01-23",85.02999877929688,85.12000274658203,84.48999786376953,84.66999816894531,0],["2007-01-24",84.69000244140625,85.04000091552734,84.61000061035156,84.94000244140625,0],["2007-01-25",84.91999816894531,85.19000244140625,84.66999816894531,85.11000061035156,0],["2007-01-26",85.1500015258789,85.43000030517578,85.0999984741211,85.27999877929688,0],["2007-01-29",85.1500015258789,85.37999725341797,85.04000091552734,85.0999984741211,0],["2007-01-30",85.05999755859375,85.12000274658203,84.94000244140625,85.02999877929688,0],["2007-01-31",85.0199966430664,85.2699966430664,84.56999969482422,84.61000061035156,0],["2007-02-01",84.6500015258789,84.73999786376953,84.4000015258789,84.62999725341797,0],["2007-02-02",84.68000030517578,85.04000091552734,84.44000244140625,84.95999908447266,0],["2007-02-05",84.9800033569336,85.19999694824219,84.88999938964844,85.08000183105469,0],["2007-02-06",85.05000305175781,85.16999816894531,84.72000122070312,84.77999877929688,0],["2007-02-07",84.75,84.86000061035156,84.6500015258789,84.75,0],["2007-02-08",84.66999816894531,85.02999877929688,84.66000366210938,84.69999694824219,0],["2007-02-09",84.72000122070312,85.02999877929688,84.69000244140625,84.87000274658203,0],["2007-02-12",84.83000183105469,85.20999908447266,84.73999786376953,85.1500015258789,0],["2007-02-13",85.13999938964844,85.16000366210938,84.69000244140625,84.7300033569336,0],["2007-02-14",84.73999786376953,84.77999877929688,84.06999969482422,84.19999694824219,0],["2007-02-15",84.0999984741211,84.26000213623047,83.94000244140625,84.01000213623047,0],["2007-02-16",84.0999984741211,84.30999755859375,84.05000305175781,84.08999633789062,0],["2007-02-20",84.0999984741211,84.23999786376953,83.88999938964844,84.19000244140625,0],["2007-02-21",84.13999938964844,84.41000366210938,84.08000183105469,84.20999908447266,0],["2007-02-22",84.23999786376953,84.52999877929688,84.19000244140625,84.31999969482422,0],["2007-02-23",84.33999633789062,84.43000030517578,83.94000244140625,84.06999969482422,0],["2007-02-26",83.97000122070312,84.08999633789062,83.88999938964844,83.93000030517578,0],["2007-02-27",83.9000015258789,84.01000213623047,83.4000015258789,83.4800033569336,0],["2007-02-28",83.52999877929688,83.8499984741211,83.48999786376953,83.56999969482422,0],["2007-03-01",83.62000274658203,83.87999725341797,83.47000122070312,83.68000030517578,0],["2007-03-02",83.83999633789062,83.97000122070312,83.63999938964844,83.73999786376953,0],["2007-03-05",83.7300033569336,84.25,83.61000061035156,84.1500015258789,0],["2007-03-06",84.18000030517578,84.26000213623047,83.98999786376953,84.06999969482422,0],["2007-03-07",83.9800033569336,84.0999984741211,83.75,83.77999877929688,0],["2007-03-08",83.75,84.22000122070312,83.73999786376953,84.0999984741211,0],["2007-03-09",84.08999633789062,84.37999725341797,83.95999908447266,84.23999786376953,0],["2007-03-12",84.2300033569336,84.27999877929688,83.80000305175781,83.86000061035156,0],["2007-03-13",83.83999633789062,83.97000122070312,83.58000183105469,83.7300033569336,0],["2007-03-14",83.70999908447266,83.87999725341797,83.4800033569336,83.61000061035156,0],["2007-03-15",83.72000122070312,83.80999755859375,83.54000091552734,83.68000030517578,0],["2007-03-16",83.61000061035156,83.6500015258789,83.02999877929688,83.2300033569336,0],["2007-03-19",83.16999816894531,83.47000122070312,83.1500015258789,83.38999938964844,0],["2007-03-20",83.30999755859375,83.5,83.04000091552734,83.11000061035156,0],["2007-03-21",83.08000183105469,83.26000213623047,82.73999786376953,82.7699966430664,0],["2007-03-22",82.73999786376953,83.19999694824219,82.6500015258789,83.08999633789062,0],["2007-03-23",83.0999984741211,83.29000091552734,82.95999908447266,83.27999877929688,0],["2007-03-26",83.38999938964844,83.45999908447266,82.94000244140625,83.08000183105469,0],["2007-03-27",83.08000183105469,83.13999938964844,82.91000366210938,83.01000213623047,0],["2007-03-28",82.9000015258789,83.06999969482422,82.75,83.02999877929688,0],["2007-03-29",83.06999969482422,83.16999816894531,82.94000244140625,83.08999633789062,0],["2007-03-30",83.08999633789062,83.33000183105469,82.63999938964844,82.93000030517578,0],["2007-04-02",82.91000366210938,83.04000091552734,82.75,82.87000274658203,0],["2007-04-03",82.8499984741211,83.20999908447266,82.81999969482422,83.1500015258789,0],["2007-04-04",83.18000030517578,83.20999908447266,82.87999725341797,82.95999908447266,0],["2007-04-05",82.94000244140625,83.02999877929688,82.58999633789062,82.68000030517578,0],["2007-04-09",83.0,83.18000030517578,82.95999908447266,83.0999984741211,0],["2007-04-10",83.0999984741211,83.12999725341797,82.55999755859375,82.69999694824219,0],["2007-04-11",82.69000244140625,82.79000091552734,82.5999984741211,82.66999816894531,0],["2007-04-12",82.61000061035156,82.66999816894531,82.2699966430664,82.37000274658203,0],["2007-04-13",82.31999969482422,82.44000244140625,81.97000122070312,82.12999725341797,0],["2007-04-16",82.02999877929688,82.16000366210938,81.9800033569336,82.06999969482422,0],["2007-04-17",82.16999816894531,82.19000244140625,81.75,81.83000183105469,0],["2007-04-18",81.81999969482422,81.91999816894531,81.56999969482422,81.73999786376953,0],["2007-04-19",81.56999969482422,81.76000213623047,81.51000213623047,81.63999938964844,0],["2007-04-20",81.55000305175781,81.73999786376953,81.5199966430664,81.63999938964844,0],["2007-04-23",81.62999725341797,81.93000030517578,81.5999984741211,81.73999786376953,0],["2007-04-24",81.69999694824219,81.83999633789062,81.44000244140625,81.55000305175781,0],["2007-04-25",81.4800033569336,81.55999755859375,81.29000091552734,81.43000030517578,0],["2007-04-26",81.44999694824219,81.80999755859375,81.36000061035156,81.75,0],["2007-04-27",81.80999755859375,81.83000183105469,81.2699966430664,81.52999877929688,0],["2007-04-30",81.5199966430664,81.80000305175781,81.2699966430664,81.44999694824219,0],["2007-05-01",81.43000030517578,81.72000122070312,81.25,81.5999984741211,0],["2007-05-02",81.70999908447266,81.94000244140625,81.63999938964844,81.73999786376953,0],["2007-05-03",81.80000305175781,81.98999786376953,81.61000061035156,81.94999694824219,0],["2007-05-04",81.94999694824219,82.04000091552734,81.63999938964844,81.73999786376953,0],["2007-05-07",81.61000061035156,81.75,81.54000091552734,81.68000030517578,0],["2007-05-08",81.68000030517578,82.04000091552734,81.55000305175781,81.94000244140625,0],["2007-05-09",81.95999908447266,82.04000091552734,81.7699966430664,82.0199966430664,0],["2007-05-10",82.0199966430664,82.37999725341797,81.83999633789062,82.29000091552734,0],["2007-05-11",82.27999877929688,82.36000061035156,82.08999633789062,82.12000274658203,0],["2007-05-14",82.0999984741211,82.1500015258789,81.98999786376953,82.06999969482422,0],["2007-05-15",82.05000305175781,82.11000061035156,81.66000366210938,81.75,0],["2007-05-16",81.75,82.23999786376953,81.66999816894531,82.16000366210938,0],["2007-05-17",82.16000366210938,82.4000015258789,82.08000183105469,82.31999969482422,0],["2007-05-18",82.31999969482422,82.4000015258789,82.08999633789062,82.19999694824219,0],["2007-05-21",82.12999725341797,82.51000213623047,82.08000183105469,82.36000061035156,0],["2007-05-22",82.37000274658203,82.4800033569336,82.29000091552734,82.38999938964844,0],["2007-05-23",82.41999816894531,82.5999984741211,82.0999984741211,82.30999755859375,0],["2007-05-24",82.30999755859375,82.48999786376953,82.23999786376953,82.41000366210938,0],["2007-05-25",82.41000366210938,82.47000122070312,82.19999694824219,82.33000183105469,0],["2007-05-29",82.3499984741211,82.45999908447266,82.05000305175781,82.30999755859375,0],["2007-05-30",82.3499984741211,82.5199966430664,82.26000213623047,82.43000030517578,0],["2007-05-31",82.44000244140625,82.45999908447266,82.19000244140625,82.30000305175781,0],["2007-06-01",82.30999755859375,82.58999633789062,82.26000213623047,82.31999969482422,0],["2007-06-04",82.33999633789062,82.33999633789062,81.9800033569336,82.05999755859375,0],["2007-06-05",82.04000091552734,82.05999755859375,81.69999694824219,81.88999938964844,0],["2007-06-06",81.9000015258789,81.98999786376953,81.79000091552734,81.9000015258789,0],["2007-06-07",81.94000244140625,82.33999633789062,81.87000274658203,82.29000091552734,0],["2007-06-08",82.30000305175781,82.91999816894531,82.30000305175781,82.69000244140625,0],["2007-06-11",82.70999908447266,82.81999969482422,82.62999725341797,82.70999908447266,0],["2007-06-12",82.72000122070312,82.93000030517578,82.62000274658203,82.88999938964844,0],["2007-06-13",82.94999694824219,83.2699966430664,82.93000030517578,83.04000091552734,0],["2007-06-14",83.04000091552734,83.25,83.01000213623047,83.12999725341797,0],["2007-06-15",83.08999633789062,83.13999938964844,82.79000091552734,82.8499984741211,0],["2007-06-18",82.83999633789062,82.86000061035156,82.68000030517578,82.70999908447266,0],["2007-06-19",82.70999908447266,82.81999969482422,82.54000091552734,82.54000091552734,0],["2007-06-20",82.56999969482422,82.58000183105469,82.45999908447266,82.5199966430664,0],["2007-06-21",82.62999725341797,82.75,82.58999633789062,82.7300033569336,0],["2007-06-22",82.69999694824219,82.76000213623047,82.31999969482422,82.33999633789062,0],["2007-06-25",82.33999633789062,82.47000122070312,82.29000091552734,82.31999969482422,0],["2007-06-26",82.33999633789062,82.47000122070312,82.19999694824219,82.29000091552734,0],["2007-06-27",82.37000274658203,82.4800033569336,82.26000213623047,82.31999969482422,0],["2007-06-28",82.33000183105469,82.3499984741211,82.13999938964844,82.33000183105469,0],["2007-06-29",82.27999877929688,82.3499984741211,81.9000015258789,81.91999816894531,0],["2007-07-02",81.87000274658203,81.94999694824219,81.30999755859375,81.38999938964844,0],["2007-07-03",81.41000366210938,81.5999984741211,81.33999633789062,81.43000030517578,0],["2007-07-05",81.44999694824219,81.66000366210938,81.23999786376953,81.54000091552734,0],["2007-07-06",81.62999725341797,81.7300033569336,81.33999633789062,81.45999908447266,0],["2007-07-09",81.45999908447266,81.51000213623047,81.33999633789062,81.43000030517578,0],["2007-07-10",81.54000091552734,81.58999633789062,80.81999969482422,80.86000061035156,0],["2007-07-11",80.69000244140625,80.86000061035156,80.62000274658203,80.7300033569336,0],["2007-07-12",80.76000213623047,80.83999633789062,80.54000091552734,80.63999938964844,0],["2007-07-13",80.62999725341797,80.7300033569336,80.44000244140625,80.58000183105469,0],["2007-07-16",80.52999877929688,80.66999816894531,80.44000244140625,80.5199966430664,0],["2007-07-17",80.52999877929688,80.61000061035156,80.44000244140625,80.54000091552734,0],["2007-07-18",80.30999755859375,80.66000366210938,80.2300033569336,80.41999816894531,0],["2007-07-19",80.47000122070312,80.48999786376953,80.30000305175781,80.41999816894531,0],["2007-07-20",80.44999694824219,80.52999877929688,80.12000274658203,80.29000091552734,0],["2007-07-23",80.12999725341797,80.4000015258789,80.12000274658203,80.3499984741211,0],["2007-07-24",80.18000030517578,80.3499984741211,80.0199966430664,80.08000183105469,0],["2007-07-25",80.12999725341797,80.70999908447266,80.06999969482422,80.6500015258789,0],["2007-07-26",80.5999984741211,80.75,80.29000091552734,80.44999694824219,0],["2007-07-27",80.52999877929688,81.01000213623047,80.38999938964844,80.94999694824219,0],["2007-07-30",80.97000122070312,81.08999633789062,80.80000305175781,80.8499984741211,0],["2007-07-31",80.7699966430664,80.88999938964844,80.6500015258789,80.7699966430664,0],["2007-08-01",80.9000015258789,80.97000122070312,80.66000366210938,80.87000274658203,0],["2007-08-02",80.83999633789062,80.91000366210938,80.63999938964844,80.70999908447266,0],["2007-08-03",80.66000366210938,80.7699966430664,80.16000366210938,80.18000030517578,0],["2007-08-06",80.11000061035156,80.30999755859375,79.95999908447266,80.25,0],["2007-08-07",80.25,80.58999633789062,80.19000244140625,80.4800033569336,0],["2007-08-08",80.55999755859375,80.70999908447266,80.16999816894531,80.33999633789062,0],["2007-08-09",80.2699966430664,80.91999816894531,80.2300033569336,80.73999786376953,0],["2007-08-10",80.83999633789062,80.9000015258789,80.63999938964844,80.68000030517578,0],["2007-08-13",80.7300033569336,81.11000061035156,80.62000274658203,81.05000305175781,0],["2007-08-14",81.05000305175781,81.51000213623047,81.0,81.48999786376953,0],["2007-08-15",81.72000122070312,81.87000274658203,81.4800033569336,81.81999969482422,0],["2007-08-16",81.9800033569336,82.12999725341797,81.62999725341797,81.7300033569336,0],["2007-08-17",81.62999725341797,81.80000305175781,81.02999877929688,81.43000030517578,0],["2007-08-20",81.31999969482422,81.48999786376953,81.29000091552734,81.4000015258789,0],["2007-08-21",81.43000030517578,81.55999755859375,81.25,81.48999786376953,0],["2007-08-22",81.43000030517578,81.56999969482422,81.16999816894531,81.25,0],["2007-08-23",81.2300033569336,81.29000091552734,81.05000305175781,81.13999938964844,0],["2007-08-24",81.0999984741211,81.16000366210938,80.61000061035156,80.66999816894531,0],["2007-08-27",80.69999694824219,80.77999877929688,80.58000183105469,80.73999786376953,0],["2007-08-28",80.86000061035156,80.9000015258789,80.58000183105469,80.76000213623047,0],["2007-08-29",80.97000122070312,81.05000305175781,80.61000061035156,80.69999694824219,0],["2007-08-30",80.69000244140625,81.0199966430664,80.63999938964844,80.79000091552734,0],["2007-08-31",80.72000122070312,80.86000061035156,80.44000244140625,80.79000091552734,0],["2007-09-04",80.80999755859375,81.13999938964844,80.80000305175781,80.87999725341797,0],["2007-09-05",81.0199966430664,81.08999633789062,80.5199966430664,80.62000274658203,0],["2007-09-06",80.66000366210938,80.70999908447266,80.36000061035156,80.47000122070312,0],["2007-09-07",80.5,80.56999969482422,79.83999633789062,79.95999908447266,0],["2007-09-10",79.91000366210938,80.0,79.79000091552734,79.81999969482422,0],["2007-09-11",79.93000030517578,79.94000244140625,79.5999984741211,79.69999694824219,0],["2007-09-12",79.5199966430664,79.73999786376953,79.31999969482422,79.36000061035156,0],["2007-09-13",79.44000244140625,79.6500015258789,79.30000305175781,79.51000213623047,0],["2007-09-14",79.62000274658203,79.77999877929688,79.44000244140625,79.62000274658203,0],["2007-09-17",79.66000366210938,79.80000305175781,79.56999969482422,79.72000122070312,0],["2007-09-18",79.75,79.8499984741211,79.18000030517578,79.20999908447266,0],["2007-09-19",79.1500015258789,79.44999694824219,79.08999633789062,79.30000305175781,0],["2007-09-20",79.20999908447266,79.30999755859375,78.44999694824219,78.58000183105469,0],["2007-09-21",78.52999877929688,78.83000183105469,78.4000015258789,78.5999984741211,0],["2007-09-24",78.38999938964844,78.62000274658203,78.30999755859375,78.52999877929688,0],["2007-09-25",78.56999969482422,78.69000244140625,78.20999908447266,78.30999755859375,0],["2007-09-26",78.38999938964844,78.61000061035156,78.25,78.48999786376953,0],["2007-09-27",78.47000122070312,78.55000305175781,78.16000366210938,78.33999633789062,0],["2007-09-28",78.29000091552734,78.37999725341797,77.66999816894531,77.72000122070312,0],["2007-10-01",77.79000091552734,78.05000305175781,77.66000366210938,77.9000015258789,0],["2007-10-02",77.98999786376953,78.37999725341797,77.91000366210938,78.30000305175781,0],["2007-10-03",78.26000213623047,78.58000183105469,78.12000274658203,78.56999969482422,0],["2007-10-04",78.66999816894531,78.72000122070312,78.33000183105469,78.4800033569336,0],["2007-10-05",78.45999908447266,78.81999969482422,78.22000122070312,78.30999755859375,0],["2007-10-08",78.31999969482422,78.66999816894531,78.30999755859375,78.66999816894531,0],["2007-10-09",78.81999969482422,78.88999938964844,78.45999908447266,78.52999877929688,0],["2007-10-10",78.48999786376953,78.52999877929688,78.19999694824219,78.37999725341797,0],["2007-10-11",78.25,78.37000274658203,77.95999908447266,78.08000183105469,0],["2007-10-12",78.19000244140625,78.36000061035156,78.08000183105469,78.22000122070312,0],["2007-10-15",78.20999908447266,78.27999877929688,77.94000244140625,78.08999633789062,0],["2007-10-16",78.05000305175781,78.33999633789062,77.98999786376953,78.25,0],["2007-10-17",78.18000030517578,78.26000213623047,77.94000244140625,78.12000274658203,0],["2007-10-18",77.9000015258789,78.04000091552734,77.4800033569336,77.58999633789062,0],["2007-10-19",77.43000030517578,77.66999816894531,77.4000015258789,77.41000366210938,0],["2007-10-22",77.27999877929688,78.19999694824219,77.08999633789062,78.05999755859375,0],["2007-10-23",77.86000061035156,78.01000213623047,77.47000122070312,77.58999633789062,0],["2007-10-24",77.55000305175781,77.83000183105469,77.4800033569336,77.55000305175781,0],["2007-10-25",77.5199966430664,77.58000183105469,77.1500015258789,77.27999877929688,0],["2007-10-26",77.22000122070312,77.30000305175781,76.9800033569336,77.02999877929688,0],["2007-10-29",76.87000274658203,77.08999633789062,76.77999877929688,76.83999633789062,0],["2007-10-30",76.97000122070312,77.02999877929688,76.75,76.7699966430664,0],["2007-10-31",76.75,76.88999938964844,76.45999908447266,76.4800033569336,0],["2007-11-01",76.61000061035156,76.87000274658203,76.51000213623047,76.58999633789062,0],["2007-11-02",76.58999633789062,76.7699966430664,76.22000122070312,76.33999633789062,0],["2007-11-05",76.38999938964844,76.5,76.23999786376953,76.43000030517578,0],["2007-11-06",76.27999877929688,76.44000244140625,75.98999786376953,76.04000091552734,0],["2007-11-07",75.56999969482422,76.0199966430664,75.08000183105469,75.41000366210938,0],["2007-11-08",75.56999969482422,75.6500015258789,75.26000213623047,75.45999908447266,0],["2007-11-09",75.22000122070312,75.52999877929688,74.9800033569336,75.4000015258789,0],["2007-11-12",75.5199966430664,76.11000061035156,75.37999725341797,75.9000015258789,0],["2007-11-13",75.79000091552734,76.1500015258789,75.6500015258789,75.87999725341797,0],["2007-11-14",75.63999938964844,75.87000274658203,75.4000015258789,75.80999755859375,0],["2007-11-15",75.63999938964844,76.08999633789062,75.55000305175781,76.06999969482422,0],["2007-11-16",76.01000213623047,76.1500015258789,75.7699966430664,75.83000183105469,0],["2007-11-19",75.77999877929688,75.95999908447266,75.66999816894531,75.77999877929688,0],["2007-11-20",75.76000213623047,75.91000366210938,75.06999969482422,75.20999908447266,0],["2007-11-21",75.06999969482422,75.30999755859375,74.94000244140625,75.06999969482422,0],["2007-11-23",74.70999908447266,75.2300033569336,74.4800033569336,75.05000305175781,0],["2007-11-26",75.11000061035156,75.18000030517578,74.76000213623047,74.86000061035156,0],["2007-11-27",74.87999725341797,75.23999786376953,74.75,75.0999984741211,0],["2007-11-28",75.16000366210938,75.7300033569336,75.08000183105469,75.08000183105469,0],["2007-11-29",75.30999755859375,75.68000030517578,75.13999938964844,75.58999633789062,0],["2007-11-30",75.70999908447266,76.18000030517578,75.4800033569336,76.1500015258789,0],["2007-12-03",75.93000030517578,76.16000366210938,75.80999755859375,75.93000030517578,0],["2007-12-04",75.93000030517578,76.08000183105469,75.5999984741211,75.69000244140625,0],["2007-12-05",75.83999633789062,76.52999877929688,75.68000030517578,76.41000366210938,0],["2007-12-06",76.5,76.81999969482422,76.2699966430664,76.37999725341797,0],["2007-12-07",76.44000244140625,76.51000213623047,76.20999908447266,76.29000091552734,0],["2007-12-10",76.29000091552734,76.37000274658203,75.97000122070312,76.05999755859375,0],["2007-12-11",76.04000091552734,76.33000183105469,75.91999816894531,76.22000122070312,0],["2007-12-12",76.12999725341797,76.30999755859375,75.93000030517578,76.13999938964844,0],["2007-12-13",76.16000366210938,76.73999786376953,76.0199966430664,76.55999755859375,0],["2007-12-14",76.45999908447266,77.48999786376953,76.41999816894531,77.44000244140625,0],["2007-12-17",77.37000274658203,77.80000305175781,77.2699966430664,77.4000015258789,0],["2007-12-18",77.30999755859375,77.55999755859375,77.30999755859375,77.41000366210938,0],["2007-12-19",77.45999908447266,77.80000305175781,77.33999633789062,77.58999633789062,0],["2007-12-20",77.63999938964844,77.8499984741211,77.5199966430664,77.79000091552734,0],["2007-12-21",77.48999786376953,77.79000091552734,77.43000030517578,77.72000122070312,0],["2007-12-24",77.62999725341797,77.69999694824219,77.51000213623047,77.56999969482422,0],["2007-12-26",77.58999633789062,77.61000061035156,77.12999725341797,77.1500015258789,0],["2007-12-27",77.08999633789062,77.2699966430664,76.55999755859375,76.61000061035156,0],["2007-12-28",76.56999969482422,76.75,76.11000061035156,76.22000122070312,0],["2007-12-31",75.9800033569336,76.75,75.95999908447266,76.69999694824219,0],["2008-01-02",76.3499984741211,76.6500015258789,75.9000015258789,75.97000122070312,0],["2008-01-03",75.98999786376953,76.16000366210938,75.70999908447266,75.88999938964844,0],["2008-01-04",75.94999694824219,76.08000183105469,75.43000030517578,75.79000091552734,0],["2008-01-07",76.05000305175781,76.33999633789062,75.8499984741211,76.16999816894531,0],["2008-01-08",76.0999984741211,76.25,75.94999694824219,76.11000061035156,0],["2008-01-09",76.08000183105469,76.5,76.05000305175781,76.41999816894531,0],["2008-01-10",76.4000015258789,76.5199966430664,75.83000183105469,75.93000030517578,0],["2008-01-11",75.88999938964844,76.05999755859375,75.79000091552734,75.9800033569336,0],["2008-01-14",75.61000061035156,75.98999786376953,75.36000061035156,75.61000061035156,0],["2008-01-15",75.4800033569336,75.79000091552734,75.19999694824219,75.56999969482422,0],["2008-01-16",75.54000091552734,76.45999908447266,75.43000030517578,76.26000213623047,0],["2008-01-17",76.19000244140625,76.5199966430664,75.95999908447266,76.16999816894531,0],["2008-01-18",76.30000305175781,76.48999786376953,76.13999938964844,76.37999725341797,0],["2008-01-22",77.11000061035156,77.3499984741211,76.25,76.3499984741211,0],["2008-01-23",76.27999877929688,76.6500015258789,76.25,76.4000015258789,0],["2008-01-24",76.30999755859375,76.44000244140625,75.62000274658203,75.69000244140625,0],["2008-01-25",75.75,76.04000091552734,75.62999725341797,75.97000122070312,0],["2008-01-28",75.94000244140625,76.0199966430664,75.4800033569336,75.58000183105469,0],["2008-01-29",75.55999755859375,75.68000030517578,75.47000122070312,75.54000091552734,0],["2008-01-30",75.5,75.58999633789062,74.98999786376953,75.02999877929688,0],["2008-01-31",75.0999984741211,75.44999694824219,74.97000122070312,75.18000030517578,0],["2008-02-01",75.2300033569336,75.56999969482422,74.8499984741211,75.44999694824219,0],["2008-02-04",75.44000244140625,75.55000305175781,75.27999877929688,75.37000274658203,0],["2008-02-05",75.43000030517578,76.19999694824219,75.33999633789062,76.12000274658203,0],["2008-02-06",76.0999984741211,76.31999969482422,75.98999786376953,76.13999938964844,0],["2008-02-07",76.1500015258789,77.04000091552734,76.08999633789062,76.94000244140625,0],["2008-02-08",76.76000213623047,76.97000122070312,76.5,76.66999816894531,0],["2008-02-11",76.44999694824219,76.70999908447266,76.31999969482422,76.58000183105469,0],["2008-02-12",76.47000122070312,76.66999816894531,76.19999694824219,76.31999969482422,0],["2008-02-13",76.38999938964844,76.61000061035156,76.27999877929688,76.4000015258789,0],["2008-02-14",76.41999816894531,76.51000213623047,76.06999969482422,76.1500015258789,0],["2008-02-15",76.05000305175781,76.16999816894531,75.8499984741211,76.0999984741211,0],["2008-02-19",76.0199966430664,76.31999969482422,75.80999755859375,76.0,0],["2008-02-20",76.11000061035156,76.52999877929688,75.98999786376953,76.12000274658203,0],["2008-02-21",76.06999969482422,76.16000366210938,75.48999786376953,75.5999984741211,0],["2008-02-22",75.63999938964844,75.70999908447266,75.36000061035156,75.5199966430664,0],["2008-02-25",75.52999877929688,75.68000030517578,75.44000244140625,75.52999877929688,0],["2008-02-26",75.56999969482422,75.68000030517578,74.51000213623047,74.76000213623047,0],["2008-02-27",74.54000091552734,74.73999786376953,74.06999969482422,74.20999908447266,0],["2008-02-28",74.26000213623047,74.37000274658203,73.62999725341797,73.72000122070312,0],["2008-02-29",73.83000183105469,73.88999938964844,73.55999755859375,73.70999908447266,0],["2008-03-03",73.75,73.77999877929688,73.62000274658203,73.69999694824219,0],["2008-03-04",73.73999786376953,73.77999877929688,73.4800033569336,73.66000366210938,0],["2008-03-05",73.72000122070312,73.94999694824219,73.37000274658203,73.4800033569336,0],["2008-03-06",73.43000030517578,73.47000122070312,72.86000061035156,73.0,0],["2008-03-07",72.87999725341797,73.16999816894531,72.45999908447266,73.02999877929688,0],["2008-03-10",72.98999786376953,73.08999633789062,72.76000213623047,72.98999786376953,0],["2008-03-11",73.0,73.4000015258789,72.47000122070312,73.27999877929688,0],["2008-03-12",73.18000030517578,73.20999908447266,72.19999694824219,72.4000015258789,0],["2008-03-13",72.29000091552734,72.36000061035156,71.79000091552734,72.06999969482422,0],["2008-03-14",71.93000030517578,72.27999877929688,71.58000183105469,71.66000366210938,0],["2008-03-17",71.62999725341797,71.69000244140625,70.69999694824219,71.45999908447266,0],["2008-03-18",71.51000213623047,71.95999908447266,71.04000091552734,71.56999969482422,0],["2008-03-19",71.9000015258789,72.23999786376953,71.25,72.13999938964844,0],["2008-03-20",72.0199966430664,72.91999816894531,71.9800033569336,72.75,0],["2008-03-24",72.77999877929688,73.19000244140625,72.7699966430664,72.94999694824219,0],["2008-03-25",72.94000244140625,72.97000122070312,72.0199966430664,72.27999877929688,0],["2008-03-26",72.12999725341797,72.30999755859375,71.33000183105469,71.51000213623047,0],["2008-03-27",71.37999725341797,71.80999755859375,71.33000183105469,71.66000366210938,0],["2008-03-28",71.58999633789062,71.83999633789062,71.4800033569336,71.68000030517578,0],["2008-03-31",71.61000061035156,71.87999725341797,71.3499984741211,71.80000305175781,0],["2008-04-01",71.87000274658203,72.73999786376953,71.73999786376953,72.55999755859375,0],["2008-04-02",72.54000091552734,72.79000091552734,72.18000030517578,72.26000213623047,0],["2008-04-03",72.2699966430664,72.83999633789062,72.12999725341797,72.22000122070312,0],["2008-04-04",72.19000244140625,72.31999969482422,71.80000305175781,72.0199966430664,0],["2008-04-07",71.9800033569336,72.43000030517578,71.93000030517578,72.19999694824219,0],["2008-04-08",72.19000244140625,72.37999725341797,71.8499984741211,72.2300033569336,0],["2008-04-09",72.37000274658203,72.38999938964844,71.69000244140625,71.83000183105469,0],["2008-04-10",71.87999725341797,72.19000244140625,71.41999816894531,72.12000274658203,0],["2008-04-11",72.12000274658203,72.16999816894531,71.69999694824219,71.80999755859375,0],["2008-04-14",72.36000061035156,72.37999725341797,71.48999786376953,71.87999725341797,0],["2008-04-15",71.80000305175781,72.16000366210938,71.6500015258789,72.0199966430664,0],["2008-04-16",72.05999755859375,72.08999633789062,71.27999877929688,71.41000366210938,0],["2008-04-17",71.44999694824219,71.77999877929688,71.30000305175781,71.68000030517578,0],["2008-04-18",71.62000274658203,72.41000366210938,71.38999938964844,72.01000213623047,0],["2008-04-21",71.9800033569336,72.02999877929688,71.5,71.6500015258789,0],["2008-04-22",71.69000244140625,71.91999816894531,71.19000244140625,71.33000183105469,0],["2008-04-23",71.33000183105469,71.94999694824219,71.31999969482422,71.81999969482422,0],["2008-04-24",71.8499984741211,72.72000122070312,71.83000183105469,72.54000091552734,0],["2008-04-25",72.54000091552734,73.02999877929688,72.44999694824219,72.79000091552734,0],["2008-04-28",72.7300033569336,72.79000091552734,72.44000244140625,72.79000091552734,0],["2008-04-29",72.55999755859375,72.94000244140625,72.51000213623047,72.88999938964844,0],["2008-04-30",72.86000061035156,73.11000061035156,72.48999786376953,72.51000213623047,0],["2008-05-01",72.56999969482422,73.38999938964844,72.5,73.27999877929688,0],["2008-05-02",73.20999908447266,73.69999694824219,73.11000061035156,73.5,0],["2008-05-05",73.45999908447266,73.54000091552734,73.11000061035156,73.19000244140625,0],["2008-05-06",73.18000030517578,73.33999633789062,72.7300033569336,73.0,0],["2008-05-07",72.9800033569336,73.6500015258789,72.97000122070312,73.51000213623047,0],["2008-05-08",73.5199966430664,73.88999938964844,73.23999786376953,73.4800033569336,0],["2008-05-09",73.45999908447266,73.4800033569336,73.02999877929688,73.05000305175781,0],["2008-05-12",73.05999755859375,73.5199966430664,72.79000091552734,72.94999694824219,0],["2008-05-13",72.91999816894531,73.43000030517578,72.86000061035156,73.2699966430664,0],["2008-05-14",73.27999877929688,73.62000274658203,73.23999786376953,73.4000015258789,0],["2008-05-15",73.33000183105469,73.51000213623047,73.02999877929688,73.3499984741211,0],["2008-05-16",73.33999633789062,73.38999938964844,72.69000244140625,72.83999633789062,0],["2008-05-19",72.80999755859375,73.16999816894531,72.55000305175781,73.04000091552734,0],["2008-05-20",72.98999786376953,73.08000183105469,72.3499984741211,72.4000015258789,0],["2008-05-21",72.44999694824219,72.48999786376953,71.87999725341797,71.94000244140625,0],["2008-05-22",71.91000366210938,72.30999755859375,71.81999969482422,72.27999877929688,0],["2008-05-23",72.12999725341797,72.29000091552734,71.8499984741211,71.88999938964844,0],["2008-05-27",71.98999786376953,72.4000015258789,71.83999633789062,72.33999633789062,0],["2008-05-28",72.36000061035156,72.75,72.0999984741211,72.55000305175781,0],["2008-05-29",72.5,73.12999725341797,72.44000244140625,73.0199966430664,0],["2008-05-30",73.0199966430664,73.22000122070312,72.83999633789062,72.87999725341797,0],["2008-06-02",72.87000274658203,73.1500015258789,72.73999786376953,72.93000030517578,0],["2008-06-03",72.91000366210938,73.5,72.56999969482422,73.23999786376953,0],["2008-06-04",73.36000061035156,73.5199966430664,73.19999694824219,73.41999816894531,0],["2008-06-05",73.48999786376953,73.87000274658203,73.0,73.04000091552734,0],["2008-06-06",73.06999969482422,73.1500015258789,72.33999633789062,72.38999938964844,0],["2008-06-09",72.29000091552734,72.9800033569336,72.12999725341797,72.8499984741211,0],["2008-06-10",72.87000274658203,73.73999786376953,72.8499984741211,73.69999694824219,0],["2008-06-11",73.6500015258789,73.70999908447266,73.08999633789062,73.20999908447266,0],["2008-06-12",73.26000213623047,74.04000091552734,73.20999908447266,73.86000061035156,0],["2008-06-13",73.77999877929688,74.30999755859375,73.69999694824219,74.1500015258789,0],["2008-06-16",74.01000213623047,74.18000030517578,73.44999694824219,73.61000061035156,0],["2008-06-17",73.63999938964844,73.72000122070312,73.31999969482422,73.51000213623047,0],["2008-06-18",73.51000213623047,73.7699966430664,73.38999938964844,73.44000244140625,0],["2008-06-19",73.4000015258789,73.58999633789062,73.20999908447266,73.4800033569336,0],["2008-06-20",73.47000122070312,73.5199966430664,72.93000030517578,73.02999877929688,0],["2008-06-23",73.06999969482422,73.6500015258789,72.9800033569336,73.43000030517578,0],["2008-06-24",73.43000030517578,73.58000183105469,73.04000091552734,73.23999786376953,0],["2008-06-25",73.25,73.4000015258789,72.83000183105469,72.93000030517578,0],["2008-06-26",72.91000366210938,73.08000183105469,72.44999694824219,72.48999786376953,0],["2008-06-27",72.52999877929688,72.63999938964844,72.2699966430664,72.36000061035156,0],["2008-06-30",72.33000183105469,72.56999969482422,72.04000091552734,72.45999908447266,0],["2008-07-01",72.45999908447266,72.5999984741211,72.13999938964844,72.37000274658203,0],["2008-07-02",72.37000274658203,72.5199966430664,72.01000213623047,72.02999877929688,0],["2008-07-03",72.06999969482422,72.80000305175781,72.0,72.73999786376953,0],["2008-07-07",72.69000244140625,73.16000366210938,72.55999755859375,72.66999816894531,0],["2008-07-08",72.75,73.08000183105469,72.55999755859375,73.01000213623047,0],["2008-07-09",72.95999908447266,73.0199966430664,72.54000091552734,72.58000183105469,0],["2008-07-10",72.5999984741211,72.83999633789062,72.41000366210938,72.48999786376953,0],["2008-07-11",72.48999786376953,72.58999633789062,71.79000091552734,72.0999984741211,0],["2008-07-14",71.86000061035156,72.30000305175781,71.7699966430664,71.91999816894531,0],["2008-07-15",71.98999786376953,72.04000091552734,71.30999755859375,71.87000274658203,0],["2008-07-16",71.73999786376953,72.11000061035156,71.51000213623047,72.05999755859375,0],["2008-07-17",72.08000183105469,72.4000015258789,71.81999969482422,72.23999786376953,0],["2008-07-18",72.08999633789062,72.30000305175781,71.97000122070312,72.19000244140625,0],["2008-07-21",72.19000244140625,72.25,71.80000305175781,71.98999786376953,0],["2008-07-22",71.87000274658203,72.58000183105469,71.73999786376953,72.44999694824219,0],["2008-07-23",72.5199966430664,72.8499984741211,72.37999725341797,72.80999755859375,0],["2008-07-24",72.87000274658203,73.0199966430664,72.69999694824219,72.93000030517578,0],["2008-07-25",72.8499984741211,72.93000030517578,72.54000091552734,72.86000061035156,0],["2008-07-28",72.81999969482422,72.91000366210938,72.61000061035156,72.6500015258789,0],["2008-07-29",72.66999816894531,73.43000030517578,72.62000274658203,73.30999755859375,0],["2008-07-30",73.27999877929688,73.54000091552734,73.12999725341797,73.31999969482422,0],["2008-07-31",73.30000305175781,73.33999633789062,72.86000061035156,73.2300033569336,0],["2008-08-01",73.22000122070312,73.52999877929688,73.20999908447266,73.41999816894531,0],["2008-08-04",73.37000274658203,73.54000091552734,73.19999694824219,73.45999908447266,0],["2008-08-05",73.56999969482422,73.98999786376953,73.55999755859375,73.87999725341797,0],["2008-08-06",73.93000030517578,74.30999755859375,73.7300033569336,74.23999786376953,0],["2008-08-07",74.25,74.61000061035156,73.88999938964844,74.55000305175781,0],["2008-08-08",74.52999877929688,75.9000015258789,74.5,75.8499984741211,0],["2008-08-11",75.81999969482422,76.36000061035156,75.48999786376953,76.12999725341797,0],["2008-08-12",76.25,76.62000274658203,75.97000122070312,76.1500015258789,0],["2008-08-13",76.13999938964844,76.5199966430664,75.83999633789062,76.20999908447266,0],["2008-08-14",76.22000122070312,76.81999969482422,76.0999984741211,76.66999816894531,0],["2008-08-15",76.76000213623047,77.2699966430664,76.76000213623047,77.18000030517578,0],["2008-08-18",77.13999938964844,77.19999694824219,76.77999877929688,77.12000274658203,0],["2008-08-19",77.13999938964844,77.41000366210938,76.72000122070312,76.83999633789062,0],["2008-08-20",76.75,77.23999786376953,76.66000366210938,76.95999908447266,0],["2008-08-21",76.94000244140625,76.94999694824219,76.0199966430664,76.19999694824219,0],["2008-08-22",76.11000061035156,76.87000274658203,76.0999984741211,76.80999755859375,0],["2008-08-25",76.79000091552734,77.1500015258789,76.55000305175781,76.79000091552734,0],["2008-08-26",76.80000305175781,77.62000274658203,76.77999877929688,77.25,0],["2008-08-27",77.27999877929688,77.29000091552734,76.66000366210938,77.05000305175781,0],["2008-08-28",77.01000213623047,77.30999755859375,76.62000274658203,77.1500015258789,0],["2008-08-29",77.12999725341797,77.44000244140625,76.79000091552734,77.37999725341797,0],["2008-09-02",77.75,78.30999755859375,77.6500015258789,78.05999755859375,0],["2008-09-03",78.05999755859375,78.6500015258789,77.97000122070312,78.08999633789062,0],["2008-09-04",78.06999969482422,79.08000183105469,77.81999969482422,78.61000061035156,0],["2008-09-05",78.94999694824219,79.06999969482422,78.38999938964844,78.93000030517578,0],["2008-09-08",78.72000122070312,79.83999633789062,78.19999694824219,79.58999633789062,0],["2008-09-09",79.44999694824219,79.77999877929688,79.0,79.25,0],["2008-09-10",79.5199966430664,80.16000366210938,79.20999908447266,79.8499984741211,0],["2008-09-11",80.08000183105469,80.37999725341797,79.79000091552734,80.1500015258789,0],["2008-09-12",80.0,80.05000305175781,78.91000366210938,78.97000122070312,0],["2008-09-15",78.41999816894531,79.36000061035156,77.63999938964844,78.91000366210938,0],["2008-09-16",78.4800033569336,79.37000274658203,78.37999725341797,79.06999969482422,0],["2008-09-17",79.23999786376953,79.26000213623047,77.94000244140625,78.0999984741211,0],["2008-09-18",78.22000122070312,78.41000366210938,77.26000213623047,78.0199966430664,0],["2008-09-19",78.25,79.20999908447266,77.58000183105469,77.68000030517578,0],["2008-09-22",77.58000183105469,77.80000305175781,75.88999938964844,76.1500015258789,0],["2008-09-23",76.19000244140625,76.91999816894531,76.05999755859375,76.47000122070312,0],["2008-09-24",76.63999938964844,77.05000305175781,76.4000015258789,76.79000091552734,0],["2008-09-25",76.86000061035156,77.27999877929688,76.30000305175781,76.98999786376953,0],["2008-09-26",76.97000122070312,77.1500015258789,76.69999694824219,76.94999694824219,0],["2008-09-29",76.91000366210938,78.37000274658203,76.9000015258789,77.47000122070312,0],["2008-09-30",77.88999938964844,79.69000244140625,77.7300033569336,79.44999694824219,0],["2008-10-01",79.20999908447266,79.87000274658203,78.94999694824219,79.45999908447266,0],["2008-10-02",79.69999694824219,80.79000091552734,79.63999938964844,80.44000244140625,0],["2008-10-03",80.51000213623047,80.93000030517578,79.98999786376953,80.30999755859375,0],["2008-10-06",81.08999633789062,81.75,80.80999755859375,81.68000030517578,0],["2008-10-07",81.45999908447266,81.6500015258789,80.56999969482422,80.97000122070312,0],["2008-10-08",81.19999694824219,81.36000061035156,80.4000015258789,80.91000366210938,0],["2008-10-09",81.0,81.48999786376953,80.54000091552734,81.16000366210938,0],["2008-10-10",81.4000015258789,83.19000244140625,81.29000091552734,83.0,0],["2008-10-13",81.58000183105469,82.23999786376953,81.04000091552734,81.87999725341797,0],["2008-10-14",81.3499984741211,81.5999984741211,80.75,81.36000061035156,0],["2008-10-15",81.62000274658203,82.44999694824219,81.08999633789062,82.05000305175781,0],["2008-10-16",82.31999969482422,82.83999633789062,82.0,82.45999908447266,0],["2008-10-17",82.0999984741211,82.63999938964844,82.06999969482422,82.41000366210938,0],["2008-10-20",82.5,83.2300033569336,81.95999908447266,83.0999984741211,0],["2008-10-21",83.11000061035156,84.45999908447266,82.95999908447266,83.98999786376953,0],["2008-10-22",84.4000015258789,85.91999816894531,84.38999938964844,85.37000274658203,0],["2008-10-23",85.94999694824219,86.12000274658203,84.69999694824219,85.36000061035156,0],["2008-10-24",84.9800033569336,86.95999908447266,84.9800033569336,86.44000244140625,0],["2008-10-27",86.31999969482422,87.86000061035156,86.04000091552734,86.93000030517578,0],["2008-10-28",87.25,87.87999725341797,86.0999984741211,87.02999877929688,0],["2008-10-29",86.05999755859375,86.52999877929688,84.47000122070312,85.06999969482422,0],["2008-10-30",84.58999633789062,85.3499984741211,83.0999984741211,84.55999755859375,0],["2008-10-31",84.95999908447266,86.19999694824219,84.8499984741211,85.62999725341797,0],["2008-11-03",85.80999755859375,86.62999725341797,84.9000015258789,86.3499984741211,0],["2008-11-04",86.44000244140625,86.9000015258789,84.30000305175781,84.77999877929688,0],["2008-11-05",84.5199966430664,85.58000183105469,83.9000015258789,84.61000061035156,0],["2008-11-06",84.9800033569336,86.29000091552734,84.83000183105469,85.88999938964844,0],["2008-11-07",86.23999786376953,86.3499984741211,85.33999633789062,85.91000366210938,0],["2008-11-10",85.68000030517578,86.12999725341797,85.05999755859375,85.91000366210938,0],["2008-11-11",85.91999816894531,87.27999877929688,85.69000244140625,87.06999969482422,0],["2008-11-12",87.06999969482422,87.79000091552734,86.62999725341797,87.47000122070312,0],["2008-11-13",87.62999725341797,88.1500015258789,86.12999725341797,86.94000244140625,0],["2008-11-14",86.33999633789062,87.44999694824219,86.33999633789062,86.36000061035156,0],["2008-11-17",87.56999969482422,87.79000091552734,86.48999786376953,86.80999755859375,0],["2008-11-18",86.88999938964844,87.44000244140625,86.77999877929688,87.37000274658203,0],["2008-11-19",87.08999633789062,87.88999938964844,86.13999938964844,87.30999755859375,0],["2008-11-20",87.75,88.33999633789062,87.41999816894531,87.97000122070312,0],["2008-11-21",88.25,88.45999908447266,87.2300033569336,88.19000244140625,0],["2008-11-24",87.61000061035156,87.70999908447266,85.68000030517578,86.08000183105469,0],["2008-11-25",85.7699966430664,86.43000030517578,84.70999908447266,85.0,0],["2008-11-26",84.95999908447266,86.11000061035156,84.9000015258789,85.66999816894531,0],["2008-11-28",85.5999984741211,86.83999633789062,85.30999755859375,86.5199966430664,0],["2008-12-01",86.43000030517578,87.31999969482422,86.41999816894531,86.72000122070312,0],["2008-12-02",87.16999816894531,87.30999755859375,86.2699966430664,86.69999694824219,0],["2008-12-03",86.62000274658203,87.2699966430664,86.48999786376953,87.02999877929688,0],["2008-12-04",86.7300033569336,87.69999694824219,86.0999984741211,86.44000244140625,0],["2008-12-05",86.61000061035156,87.48999786376953,86.4000015258789,87.12000274658203,0],["2008-12-08",86.87000274658203,86.91000366210938,85.47000122070312,85.55999755859375,0],["2008-12-09",85.70999908447266,86.48999786376953,85.43000030517578,85.83999633789062,0],["2008-12-10",85.83999633789062,85.95999908447266,85.18000030517578,85.4800033569336,0],["2008-12-11",85.45999908447266,85.48999786376953,83.27999877929688,83.83000183105469,0],["2008-12-12",83.7699966430664,84.02999877929688,83.20999908447266,83.63999938964844,0],["2008-12-15",83.70999908447266,83.7300033569336,81.97000122070312,82.2699966430664,0],["2008-12-16",82.08000183105469,82.3499984741211,79.79000091552734,80.68000030517578,0],["2008-12-17",80.26000213623047,80.44000244140625,78.47000122070312,78.91000366210938,0],["2008-12-18",78.58999633789062,80.08999633789062,77.69000244140625,79.47000122070312,0],["2008-12-19",79.55999755859375,81.62000274658203,79.44000244140625,81.30000305175781,0],["2008-12-22",81.04000091552734,81.41999816894531,80.3499984741211,81.08999633789062,0],["2008-12-23",81.2300033569336,81.48999786376953,80.86000061035156,81.23999786376953,0],["2008-12-24",81.38999938964844,81.41999816894531,80.95999908447266,81.20999908447266,0],["2008-12-26",81.0199966430664,81.16999816894531,80.68000030517578,80.88999938964844,0],["2008-12-29",80.87999725341797,81.55999755859375,79.62999725341797,80.68000030517578,0],["2008-12-30",81.12999725341797,81.19999694824219,80.30999755859375,80.9000015258789,0],["2008-12-31",80.56999969482422,81.76000213623047,80.56999969482422,81.30999755859375,0],["2009-01-02",81.06999969482422,81.91999816894531,80.91000366210938,81.83999633789062,0],["2009-01-05",81.55999755859375,83.16999816894531,81.33999633789062,82.63999938964844,0],["2009-01-06",82.5999984741211,84.0199966430664,82.43000030517578,82.8499984741211,0],["2009-01-07",82.86000061035156,83.2699966430664,81.62999725341797,82.27999877929688,0],["2009-01-08",82.27999877929688,82.66000366210938,81.18000030517578,81.54000091552734,0],["2009-01-09",81.63999938964844,82.76000213623047,81.3499984741211,82.66000366210938,0],["2009-01-12",82.47000122070312,83.43000030517578,82.45999908447266,83.0199966430664,0],["2009-01-13",83.19999694824219,84.44999694824219,83.19000244140625,84.2699966430664,0],["2009-01-14",84.2300033569336,84.63999938964844,83.45999908447266,84.41999816894531,0],["2009-01-15",84.30999755859375,85.13999938964844,84.04000091552734,84.44000244140625,0],["2009-01-16",84.37999725341797,84.55000305175781,83.45999908447266,84.20999908447266,0],["2009-01-20",85.06999969482422,86.41000366210938,84.97000122070312,86.22000122070312,0],["2009-01-21",86.26000213623047,86.5,85.16999816894531,85.81999969482422,0],["2009-01-22",85.51000213623047,86.11000061035156,85.22000122070312,85.5199966430664,0],["2009-01-23",85.55999755859375,86.80999755859375,85.30999755859375,85.61000061035156,0],["2009-01-26",85.51000213623047,86.27999877929688,84.19999694824219,84.7300033569336,0],["2009-01-27",84.41999816894531,84.7699966430664,83.72000122070312,84.43000030517578,0],["2009-01-28",84.37999725341797,84.87000274658203,83.56999969482422,84.66999816894531,0],["2009-01-29",84.5999984741211,85.5,84.2699966430664,85.27999877929688,0],["2009-01-30",85.51000213623047,86.12999725341797,85.44000244140625,86.0,0],["2009-02-02",86.05999755859375,86.55000305175781,85.73999786376953,86.06999969482422,0],["2009-02-03",86.13999938964844,86.25,84.7699966430664,85.05000305175781,0],["2009-02-04",85.04000091552734,85.91999816894531,84.75,85.69999694824219,0],["2009-02-05",85.72000122070312,86.12000274658203,85.38999938964844,86.05999755859375,0],["2009-02-06",86.05000305175781,86.30000305175781,85.0999984741211,85.3499984741211,0],["2009-02-09",85.16000366210938,85.61000061035156,84.45999908447266,84.79000091552734,0],["2009-02-10",85.05000305175781,85.95999908447266,84.7300033569336,85.80999755859375,0],["2009-02-11",85.55999755859375,86.1500015258789,85.29000091552734,85.77999877929688,0],["2009-02-12",85.86000061035156,86.7300033569336,85.5199966430664,86.55000305175781,0],["2009-02-13",86.08000183105469,86.20999908447266,85.62999725341797,86.04000091552734,0],["2009-02-17",86.55999755859375,87.86000061035156,86.4800033569336,87.58000183105469,0],["2009-02-18",87.80999755859375,88.25,87.4800033569336,88.01000213623047,0],["2009-02-19",88.05999755859375,88.05999755859375,86.94000244140625,87.44000244140625,0],["2009-02-20",87.48999786376953,88.12999725341797,86.2300033569336,86.48999786376953,0],["2009-02-23",86.8499984741211,87.37000274658203,85.62999725341797,87.23999786376953,0],["2009-02-24",87.30999755859375,87.63999938964844,86.76000213623047,86.88999938964844,0],["2009-02-25",86.73999786376953,88.04000091552734,86.58000183105469,87.91000366210938,0],["2009-02-26",87.81999969482422,88.08999633789062,87.30999755859375,87.7300033569336,0],["2009-02-27",87.91000366210938,88.48999786376953,87.68000030517578,88.01000213623047,0],["2009-03-02",88.58000183105469,89.02999877929688,88.41000366210938,88.94000244140625,0],["2009-03-03",89.0,89.33000183105469,88.33999633789062,88.91000366210938,0],["2009-03-04",89.20999908447266,89.62000274658203,88.41000366210938,88.58000183105469,0],["2009-03-05",88.5,89.48999786376953,88.4800033569336,89.11000061035156,0],["2009-03-06",89.05999755859375,89.0999984741211,87.87999725341797,88.51000213623047,0],["2009-03-09",88.58999633789062,89.45999908447266,88.12000274658203,89.01000213623047,0],["2009-03-10",89.29000091552734,89.30999755859375,87.83000183105469,88.93000030517578,0],["2009-03-11",88.5199966430664,89.01000213623047,87.55000305175781,87.87000274658203,0],["2009-03-12",87.68000030517578,88.54000091552734,87.19000244140625,87.66000366210938,0],["2009-03-13",87.48999786376953,87.66999816894531,87.18000030517578,87.43000030517578,0],["2009-03-16",87.29000091552734,87.7699966430664,86.45999908447266,86.94999694824219,0],["2009-03-17",86.98999786376953,87.3499984741211,86.7300033569336,86.93000030517578,0],["2009-03-18",86.80999755859375,87.0999984741211,83.95999908447266,84.5999984741211,0],["2009-03-19",84.20999908447266,84.5999984741211,82.62999725341797,83.12999725341797,0],["2009-03-20",83.06999969482422,84.04000091552734,82.76000213623047,83.83999633789062,0],["2009-03-23",83.5,84.18000030517578,82.88999938964844,83.43000030517578,0],["2009-03-24",83.45999908447266,84.30000305175781,83.19999694824219,83.86000061035156,0],["2009-03-25",84.08000183105469,84.37000274658203,83.20999908447266,83.80999755859375,0],["2009-03-26",83.72000122070312,84.26000213623047,83.44999694824219,84.16999816894531,0],["2009-03-27",84.08000183105469,85.3499984741211,83.69999694824219,85.11000061035156,0],["2009-03-30",85.38999938964844,86.12999725341797,85.2300033569336,85.87000274658203,0],["2009-03-31",85.7699966430664,85.80999755859375,85.08999633789062,85.43000030517578,0],["2009-04-01",85.61000061035156,85.98999786376953,85.3499984741211,85.5,0],["2009-04-02",85.41000366210938,85.47000122070312,84.05000305175781,84.44999694824219,0],["2009-04-03",84.31999969482422,84.76000213623047,84.12999725341797,84.16999816894531,0],["2009-04-06",84.01000213623047,84.91999816894531,83.7300033569336,84.56999969482422,0],["2009-04-07",84.69000244140625,85.5,84.66999816894531,85.29000091552734,0],["2009-04-08",85.20999908447266,85.7699966430664,85.0,85.36000061035156,0],["2009-04-09",85.22000122070312,85.9000015258789,84.93000030517578,85.79000091552734,0],["2009-04-13",85.55000305175781,85.86000061035156,84.44999694824219,84.63999938964844,0],["2009-04-14",84.61000061035156,85.05999755859375,84.5,84.63999938964844,0],["2009-04-15",84.77999877929688,85.33999633789062,84.58000183105469,85.08000183105469,0],["2009-04-16",84.91999816894531,85.47000122070312,84.66000366210938,85.2300033569336,0],["2009-04-17",85.19999694824219,86.02999877929688,85.11000061035156,85.9800033569336,0],["2009-04-20",85.80999755859375,86.87000274658203,85.77999877929688,86.63999938964844,0],["2009-04-21",86.6500015258789,86.8499984741211,86.25,86.58000183105469,0],["2009-04-22",86.5,86.76000213623047,86.08999633789062,86.19000244140625,0],["2009-04-23",86.30000305175781,86.37999725341797,85.29000091552734,85.5199966430664,0],["2009-04-24",85.41000366210938,85.54000091552734,84.45999908447266,84.70999908447266,0],["2009-04-27",84.73999786376953,85.83999633789062,84.68000030517578,85.69999694824219,0],["2009-04-28",85.66999816894531,86.01000213623047,85.02999877929688,85.16000366210938,0],["2009-04-29",85.16999816894531,85.27999877929688,84.16999816894531,84.47000122070312,0],["2009-04-30",84.68000030517578,84.94999694824219,83.88999938964844,84.61000061035156,0],["2009-05-01",84.80999755859375,84.83000183105469,84.29000091552734,84.55000305175781,0],["2009-05-04",84.5999984741211,84.87000274658203,83.5999984741211,83.97000122070312,0],["2009-05-05",83.69000244140625,84.30999755859375,83.5,84.16000366210938,0],["2009-05-06",84.13999938964844,84.41000366210938,83.76000213623047,83.80000305175781,0],["2009-05-07",84.0,84.3499984741211,83.41999816894531,83.94000244140625,0],["2009-05-08",83.87000274658203,84.08999633789062,82.38999938964844,82.52999877929688,0],["2009-05-11",82.41999816894531,82.86000061035156,82.29000091552734,82.68000030517578,0],["2009-05-12",82.79000091552734,82.87000274658203,82.0,82.30999755859375,0],["2009-05-13",82.30999755859375,82.73999786376953,81.87000274658203,82.5,0],["2009-05-14",82.56999969482422,82.87999725341797,82.22000122070312,82.27999877929688,0],["2009-05-15",82.43000030517578,83.0999984741211,82.29000091552734,83.0199966430664,0],["2009-05-18",82.97000122070312,83.22000122070312,82.5,82.66999816894531,0],["2009-05-19",82.54000091552734,82.68000030517578,81.9000015258789,81.9800033569336,0],["2009-05-20",82.08999633789062,82.25,80.91000366210938,80.98999786376953,0],["2009-05-21",81.18000030517578,81.41999816894531,80.37000274658203,80.55999755859375,0],["2009-05-22",80.44999694824219,80.4800033569336,79.80999755859375,79.95999908447266,0],["2009-05-26",80.02999877929688,80.77999877929688,80.01000213623047,80.12999725341797,0],["2009-05-27",80.11000061035156,80.81999969482422,79.95999908447266,80.33000183105469,0],["2009-05-28",80.75,81.12999725341797,80.27999877929688,80.43000030517578,0],["2009-05-29",80.54000091552734,80.58999633789062,79.18000030517578,80.43000030517578,0],["2009-06-01",79.19999694824219,79.45999908447266,78.58999633789062,79.16999816894531,0],["2009-06-02",79.16999816894531,79.4800033569336,78.33000183105469,78.4000015258789,0],["2009-06-03",78.47000122070312,79.62999725341797,78.33999633789062,79.5,0],["2009-06-04",79.48999786376953,79.94999694824219,79.0199966430664,79.41000366210938,0],["2009-06-05",79.45999908447266,80.81999969482422,79.16000366210938,80.66999816894531,0],["2009-06-08",80.72000122070312,81.47000122070312,80.5199966430664,80.91000366210938,0],["2009-06-09",80.83999633789062,81.05999755859375,79.6500015258789,79.79000091552734,0],["2009-06-10",79.83999633789062,80.63999938964844,79.44000244140625,80.33000183105469,0],["2009-06-11",80.2699966430664,80.4000015258789,79.19000244140625,79.41000366210938,0],["2009-06-12",79.56999969482422,80.5199966430664,79.41000366210938,80.13999938964844,0],["2009-06-15",80.11000061035156,81.37000274658203,80.11000061035156,81.13999938964844,0],["2009-06-16",81.12999725341797,81.33999633789062,80.33000183105469,80.70999908447266,0],["2009-06-17",80.76000213623047,80.94999694824219,80.05999755859375,80.16999816894531,0],["2009-06-18",80.2699966430664,80.77999877929688,80.06999969482422,80.61000061035156,0],["2009-06-19",80.55999755859375,80.73999786376953,79.97000122070312,80.26000213623047,0],["2009-06-22",80.27999877929688,80.93000030517578,80.23999786376953,80.77999877929688,0],["2009-06-23",80.83999633789062,80.94000244140625,79.69999694824219,79.83999633789062,0],["2009-06-24",79.87000274658203,80.75,79.55999755859375,80.55999755859375,0],["2009-06-25",80.54000091552734,80.91000366210938,80.25,80.4000015258789,0],["2009-06-26",80.37999725341797,80.4000015258789,79.61000061035156,79.87999725341797,0],["2009-06-29",79.88999938964844,80.29000091552734,79.76000213623047,79.83999633789062,0],["2009-06-30",79.9000015258789,80.33000183105469,79.43000030517578,80.12999725341797,0],["2009-07-01",80.16000366210938,80.4000015258789,79.3499984741211,79.62999725341797,0],["2009-07-02",79.66000366210938,80.61000061035156,79.5999984741211,80.1500015258789,0],["2009-07-06",80.47000122070312,80.88999938964844,80.2699966430664,80.44999694824219,0],["2009-07-07",80.38999938964844,80.7300033569336,80.08000183105469,80.62000274658203,0],["2009-07-08",80.70999908447266,80.88999938964844,80.5199966430664,80.7699966430664,0],["2009-07-09",80.6500015258789,80.72000122070312,79.69000244140625,79.86000061035156,0],["2009-07-10",79.94000244140625,80.5199966430664,79.9000015258789,80.2300033569336,0],["2009-07-13",80.23999786376953,80.5,80.0,80.12999725341797,0],["2009-07-14",80.05999755859375,80.30000305175781,79.87999725341797,80.18000030517578,0],["2009-07-15",80.02999877929688,80.05999755859375,79.29000091552734,79.31999969482422,0],["2009-07-16",79.44000244140625,79.62999725341797,79.12999725341797,79.22000122070312,0],["2009-07-17",79.2699966430664,79.66000366210938,79.25,79.3499984741211,0],["2009-07-20",79.4800033569336,79.52999877929688,78.80000305175781,78.91000366210938,0],["2009-07-21",78.83000183105469,79.08000183105469,78.58999633789062,78.93000030517578,0],["2009-07-22",78.80999755859375,79.06999969482422,78.55999755859375,78.70999908447266,0],["2009-07-23",78.79000091552734,79.1500015258789,78.41999816894531,78.80000305175781,0],["2009-07-24",78.98999786376953,79.08999633789062,78.5999984741211,78.75,0],["2009-07-27",78.75,78.9800033569336,78.4000015258789,78.62999725341797,0],["2009-07-28",78.62999725341797,79.06999969482422,78.31999969482422,78.8499984741211,0],["2009-07-29",78.87000274658203,79.66000366210938,78.76000213623047,79.62999725341797,0],["2009-07-30",79.52999877929688,79.63999938964844,79.16999816894531,79.29000091552734,0],["2009-07-31",79.30999755859375,79.33000183105469,78.22000122070312,78.3499984741211,0],["2009-08-03",78.19000244140625,78.48999786376953,77.44999694824219,77.63999938964844,0],["2009-08-04",77.58999633789062,77.80999755859375,77.47000122070312,77.7699966430664,0],["2009-08-05",77.72000122070312,77.8499984741211,77.43000030517578,77.5199966430664,0],["2009-08-06",77.55999755859375,78.13999938964844,77.51000213623047,78.06999969482422,0],["2009-08-07",77.9800033569336,79.06999969482422,77.80999755859375,78.97000122070312,0],["2009-08-10",78.87999725341797,79.38999938964844,78.7300033569336,79.26000213623047,0],["2009-08-11",79.23999786376953,79.36000061035156,79.01000213623047,79.18000030517578,0],["2009-08-12",79.16000366210938,79.38999938964844,78.62000274658203,78.79000091552734,0],["2009-08-13",78.80000305175781,78.81999969482422,78.23999786376953,78.48999786376953,0],["2009-08-14",78.41000366210938,78.91999816894531,78.2300033569336,78.88999938964844,0],["2009-08-17",78.79000091552734,79.51000213623047,78.77999877929688,79.29000091552734,0],["2009-08-18",79.27999877929688,79.3499984741211,78.88999938964844,78.94000244140625,0],["2009-08-19",78.91999816894531,79.22000122070312,78.33999633789062,78.47000122070312,0],["2009-08-20",78.44999694824219,78.66999816894531,78.30000305175781,78.37999725341797,0],["2009-08-21",78.36000061035156,78.58000183105469,77.75,78.04000091552734,0],["2009-08-24",78.02999877929688,78.33999633789062,77.94999694824219,78.2699966430664,0],["2009-08-25",78.25,78.41999816894531,77.93000030517578,78.23999786376953,0],["2009-08-26",78.31999969482422,78.83000183105469,78.11000061035156,78.66000366210938,0],["2009-08-27",78.66999816894531,78.73999786376953,77.8499984741211,78.01000213623047,0],["2009-08-28",78.02999877929688,78.38999938964844,77.87000274658203,78.37000274658203,0],["2009-08-31",78.37999725341797,78.58999633789062,78.0,78.16999816894531,0],["2009-09-01",78.11000061035156,78.94000244140625,77.94000244140625,78.76000213623047,0],["2009-09-02",78.77999877929688,78.83999633789062,78.2699966430664,78.37999725341797,0],["2009-09-03",78.37000274658203,78.54000091552734,78.0,78.45999908447266,0],["2009-09-04",78.43000030517578,78.69999694824219,78.0199966430664,78.13999938964844,0],["2009-09-08",78.0,78.02999877929688,77.05000305175781,77.31999969482422,0],["2009-09-09",77.2300033569336,77.44999694824219,76.80000305175781,77.08999633789062,0],["2009-09-10",77.04000091552734,77.23999786376953,76.69999694824219,76.81999969482422,0],["2009-09-11",76.80999755859375,76.8499984741211,76.45999908447266,76.61000061035156,0],["2009-09-14",76.63999938964844,77.08999633789062,76.5199966430664,76.69999694824219,0],["2009-09-15",76.58999633789062,77.05999755859375,76.41000366210938,76.54000091552734,0],["2009-09-16",76.45999908447266,76.56999969482422,76.1500015258789,76.23999786376953,0],["2009-09-17",76.26000213623047,76.41000366210938,76.01000213623047,76.19000244140625,0],["2009-09-18",76.2699966430664,76.72000122070312,76.25,76.43000030517578,0],["2009-09-21",76.51000213623047,77.11000061035156,76.44999694824219,76.77999877929688,0],["2009-09-22",76.7300033569336,76.73999786376953,76.0,76.12000274658203,0],["2009-09-23",75.98999786376953,76.58000183105469,75.83000183105469,76.05000305175781,0],["2009-09-24",76.4000015258789,77.05000305175781,76.08999633789062,76.9000015258789,0],["2009-09-25",77.02999877929688,77.06999969482422,76.48999786376953,76.80999755859375,0],["2009-09-28",76.62999725341797,77.25,76.51000213623047,77.05000305175781,0],["2009-09-29",76.93000030517578,77.33000183105469,76.80000305175781,77.12000274658203,0],["2009-09-30",77.0199966430664,77.06999969482422,76.48999786376953,76.6500015258789,0],["2009-10-01",76.6500015258789,77.2699966430664,76.58999633789062,77.19000244140625,0],["2009-10-02",77.2300033569336,77.47000122070312,76.68000030517578,77.0,0],["2009-10-05",76.91000366210938,76.98999786376953,76.61000061035156,76.63999938964844,0],["2009-10-06",76.66000366210938,76.68000030517578,76.0999984741211,76.33999633789062,0],["2009-10-07",76.23999786376953,76.62999725341797,76.12999725341797,76.48999786376953,0],["2009-10-08",76.30000305175781,76.33000183105469,75.7699966430664,75.97000122070312,0],["2009-10-09",75.98999786376953,76.55999755859375,75.97000122070312,76.43000030517578,0],["2009-10-12",76.29000091552734,76.66999816894531,76.0199966430664,76.12999725341797,0],["2009-10-13",76.06999969482422,76.29000091552734,75.73999786376953,75.9800033569336,0],["2009-10-14",75.86000061035156,75.87999725341797,75.33999633789062,75.55000305175781,0],["2009-10-15",75.4000015258789,75.7699966430664,75.20999908447266,75.4800033569336,0],["2009-10-16",75.38999938964844,75.9000015258789,75.29000091552734,75.5999984741211,0],["2009-10-19",75.56999969482422,75.91000366210938,75.18000030517578,75.51000213623047,0],["2009-10-20",75.2699966430664,75.76000213623047,75.0999984741211,75.56999969482422,0],["2009-10-21",75.54000091552734,75.72000122070312,74.94000244140625,74.97000122070312,0],["2009-10-22",75.08000183105469,75.5199966430664,75.01000213623047,75.08999633789062,0],["2009-10-23",75.06999969482422,75.5199966430664,74.94999694824219,75.47000122070312,0],["2009-10-26",75.41999816894531,76.12000274658203,75.19999694824219,76.05999755859375,0],["2009-10-27",76.06999969482422,76.31999969482422,75.76000213623047,76.13999938964844,0],["2009-10-28",76.08999633789062,76.55999755859375,75.98999786376953,76.43000030517578,0],["2009-10-29",76.43000030517578,76.58000183105469,75.86000061035156,75.91999816894531,0],["2009-10-30",75.91999816894531,76.43000030517578,75.83000183105469,76.30000305175781,0],["2009-11-02",76.38999938964844,76.41000366210938,75.93000030517578,76.29000091552734,0],["2009-11-03",76.0999984741211,76.81999969482422,76.06999969482422,76.38999938964844,0],["2009-11-04",76.37000274658203,76.4000015258789,75.5999984741211,75.63999938964844,0],["2009-11-05",75.87999725341797,75.9800033569336,75.51000213623047,75.73999786376953,0],["2009-11-06",75.76000213623047,75.97000122070312,75.5,75.81999969482422,0],["2009-11-09",75.68000030517578,75.72000122070312,74.93000030517578,75.02999877929688,0],["2009-11-10",75.0,75.2699966430664,74.94999694824219,75.0199966430664,0],["2009-11-11",74.93000030517578,75.22000122070312,74.7699966430664,75.16000366210938,0],["2009-11-12",75.05999755859375,75.7699966430664,74.93000030517578,75.5999984741211,0],["2009-11-13",75.56999969482422,75.66000366210938,75.13999938964844,75.33000183105469,0],["2009-11-16",75.06999969482422,75.30999755859375,74.68000030517578,74.91000366210938,0],["2009-11-17",74.80999755859375,75.62000274658203,74.80999755859375,75.37000274658203,0],["2009-11-18",75.23999786376953,75.33999633789062,74.9000015258789,75.18000030517578,0],["2009-11-19",75.11000061035156,75.55000305175781,75.0999984741211,75.29000091552734,0],["2009-11-20",75.23999786376953,75.87999725341797,75.20999908447266,75.66000366210938,0],["2009-11-23",75.56999969482422,75.56999969482422,74.94999694824219,75.08999633789062,0],["2009-11-24",75.19000244140625,75.44999694824219,75.0,75.06999969482422,0],["2009-11-25",75.04000091552734,75.0999984741211,74.2300033569336,74.2699966430664,0],["2009-11-27",74.77999877929688,75.56999969482422,74.76000213623047,75.0,0],["2009-11-30",74.86000061035156,74.95999908447266,74.48999786376953,74.87999725341797,0],["2009-12-01",74.70999908447266,75.08999633789062,74.2699966430664,74.36000061035156,0],["2009-12-02",74.4000015258789,74.68000030517578,74.36000061035156,74.66999816894531,0],["2009-12-03",74.52999877929688,74.86000061035156,74.33000183105469,74.62999725341797,0],["2009-12-04",74.77999877929688,75.94000244140625,74.5999984741211,75.91000366210938,0],["2009-12-07",75.6500015258789,76.18000030517578,75.44999694824219,75.7699966430664,0],["2009-12-08",75.75,76.30999755859375,75.51000213623047,76.30999755859375,0],["2009-12-09",76.27999877929688,76.33000183105469,75.83000183105469,76.04000091552734,0],["2009-12-10",75.9800033569336,76.20999908447266,75.86000061035156,76.04000091552734,0],["2009-12-11",76.0199966430664,76.7300033569336,75.9000015258789,76.56999969482422,0],["2009-12-14",76.56999969482422,76.58000183105469,76.25,76.3499984741211,0],["2009-12-15",76.3499984741211,77.08999633789062,76.31999969482422,76.95999908447266,0],["2009-12-16",76.94000244140625,77.04000091552734,76.5999984741211,77.0,0],["2009-12-17",76.94999694824219,77.94000244140625,76.91000366210938,77.69000244140625,0],["2009-12-18",77.73999786376953,78.13999938964844,77.37999725341797,77.81999969482422,0],["2009-12-21",77.77999877929688,78.13999938964844,77.58999633789062,78.04000091552734,0],["2009-12-22",78.04000091552734,78.44999694824219,77.8499984741211,78.25,0],["2009-12-23",78.25,78.36000061035156,77.73999786376953,77.9000015258789,0],["2009-12-24",77.88999938964844,77.91999816894531,77.5,77.83999633789062,0],["2009-12-28",77.73999786376953,77.86000061035156,77.54000091552734,77.62999725341797,0],["2009-12-29",77.69999694824219,77.93000030517578,77.33000183105469,77.83000183105469,0],["2009-12-30",77.87999725341797,78.22000122070312,77.80000305175781,77.91000366210938,0],["2009-12-31",77.88999938964844,78.0199966430664,77.41000366210938,77.86000061035156,0],["2010-01-04",77.93000030517578,78.19000244140625,77.26000213623047,77.52999877929688,0],["2010-01-05",77.37000274658203,77.70999908447266,77.08999633789062,77.62000274658203,0],["2010-01-06",77.6500015258789,78.0,77.36000061035156,77.48999786376953,0],["2010-01-07",77.37000274658203,78.08000183105469,77.30000305175781,77.91000366210938,0],["2010-01-08",77.9800033569336,78.19000244140625,77.3499984741211,77.47000122070312,0],["2010-01-11",77.20999908447266,77.2300033569336,76.79000091552734,77.0,0],["2010-01-12",77.08999633789062,77.30999755859375,76.76000213623047,76.94999694824219,0],["2010-01-13",77.12000274658203,77.1500015258789,76.5999984741211,76.8499984741211,0],["2010-01-14",76.79000091552734,77.0199966430664,76.66999816894531,76.7300033569336,0],["2010-01-15",76.77999877929688,77.41000366210938,76.7699966430664,77.31999969482422,0],["2010-01-19",76.9800033569336,77.69000244140625,76.94000244140625,77.5,0],["2010-01-20",77.58000183105469,78.44999694824219,77.51000213623047,78.33999633789062,0],["2010-01-21",78.2699966430664,78.80999755859375,78.12999725341797,78.31999969482422,0],["2010-01-22",78.38999938964844,78.52999877929688,78.04000091552734,78.27999877929688,0],["2010-01-25",78.22000122070312,78.33999633789062,78.02999877929688,78.19000244140625,0],["2010-01-26",78.16999816894531,78.63999938964844,78.08000183105469,78.43000030517578,0],["2010-01-27",78.55000305175781,78.8499984741211,78.37000274658203,78.68000030517578,0],["2010-01-28",78.66000366210938,79.06999969482422,78.54000091552734,78.9000015258789,0],["2010-01-29",78.98999786376953,79.5,78.8499984741211,79.45999908447266,0],["2010-02-01",79.43000030517578,79.52999877929688,79.16000366210938,79.23999786376953,0],["2010-02-02",79.2300033569336,79.41000366210938,78.95999908447266,79.01000213623047,0],["2010-02-03",78.9800033569336,79.45999908447266,78.68000030517578,79.37000274658203,0],["2010-02-04",79.3499984741211,80.0199966430664,79.3499984741211,79.91999816894531,0],["2010-02-05",79.9800033569336,80.68000030517578,79.95999908447266,80.44000244140625,0],["2010-02-08",80.41999816894531,80.5199966430664,80.08999633789062,80.30000305175781,0],["2010-02-09",80.33999633789062,80.43000030517578,79.55999755859375,79.86000061035156,0],["2010-02-10",79.80999755859375,80.30999755859375,79.6500015258789,80.02999877929688,0],["2010-02-11",79.94000244140625,80.5,79.70999908447266,79.98999786376953,0],["2010-02-12",80.0199966430664,80.75,79.98999786376953,80.31999969482422,0],["2010-02-16",80.38999938964844,80.41999816894531,79.58999633789062,79.69999694824219,0],["2010-02-17",79.63999938964844,80.52999877929688,79.55999755859375,80.37999725341797,0],["2010-02-18",80.44999694824219,81.25,80.19000244140625,80.4000015258789,0],["2010-02-19",81.25,81.33999633789062,80.51000213623047,80.63999938964844,0],["2010-02-22",80.4800033569336,80.66999816894531,80.36000061035156,80.51000213623047,0],["2010-02-23",80.51000213623047,80.98999786376953,80.08999633789062,80.8499984741211,0],["2010-02-24",80.88999938964844,80.94999694824219,80.36000061035156,80.8499984741211,0],["2010-02-25",80.77999877929688,81.12999725341797,80.6500015258789,80.79000091552734,0],["2010-02-26",80.7699966430664,80.79000091552734,80.12000274658203,80.36000061035156,0],["2010-03-01",80.33000183105469,81.26000213623047,80.29000091552734,80.66000366210938,0],["2010-03-02",80.76000213623047,81.29000091552734,80.37999725341797,80.5199966430664,0],["2010-03-03",80.3499984741211,80.55999755859375,79.81999969482422,79.9800033569336,0],["2010-03-04",80.05000305175781,80.66999816894531,79.94000244140625,80.55999755859375,0],["2010-03-05",80.52999877929688,80.88999938964844,80.4000015258789,80.43000030517578,0],["2010-03-08",80.4000015258789,80.55000305175781,80.08000183105469,80.43000030517578,0],["2010-03-09",80.51000213623047,80.86000061035156,80.41000366210938,80.58999633789062,0],["2010-03-10",80.55999755859375,80.86000061035156,80.30999755859375,80.44999694824219,0],["2010-03-11",80.45999908447266,80.56999969482422,80.23999786376953,80.31999969482422,0],["2010-03-12",80.2699966430664,80.33000183105469,79.69000244140625,79.83000183105469,0],["2010-03-15",79.83000183105469,80.41000366210938,79.7699966430664,80.25,0],["2010-03-16",80.22000122070312,80.33000183105469,79.62999725341797,79.75,0],["2010-03-17",79.70999908447266,79.81999969482422,79.51000213623047,79.63999938964844,0],["2010-03-18",79.75,80.44000244140625,79.7300033569336,80.22000122070312,0],["2010-03-19",80.29000091552734,80.88999938964844,80.2300033569336,80.72000122070312,0],["2010-03-22",80.8499984741211,81.08000183105469,80.5199966430664,80.6500015258789,0],["2010-03-23",80.56999969482422,81.02999877929688,80.54000091552734,80.9000015258789,0],["2010-03-24",80.94000244140625,82.02999877929688,80.88999938964844,81.83999633789062,0],["2010-03-25",81.8499984741211,82.23999786376953,81.5999984741211,82.12000274658203,0],["2010-03-26",82.18000030517578,82.19000244140625,81.55999755859375,81.68000030517578,0],["2010-03-29",81.44999694824219,81.62000274658203,81.1500015258789,81.36000061035156,0],["2010-03-30",81.25,81.56999969482422,81.0,81.47000122070312,0],["2010-03-31",81.45999908447266,81.69999694824219,80.88999938964844,81.06999969482422,0],["2010-04-01",81.04000091552734,81.25,80.68000030517578,80.77999877929688,0],["2010-04-05",81.1500015258789,81.30000305175781,80.91999816894531,81.08999633789062,0],["2010-04-06",81.06999969482422,81.63999938964844,81.04000091552734,81.38999938964844,0],["2010-04-07",81.31999969482422,81.72000122070312,81.31999969482422,81.44000244140625,0],["2010-04-08",81.63999938964844,81.91000366210938,81.44999694824219,81.52999877929688,0],["2010-04-09",81.48999786376953,81.58000183105469,80.87000274658203,81.08999633789062,0],["2010-04-12",80.36000061035156,80.69000244140625,80.08000183105469,80.55999755859375,0],["2010-04-13",80.54000091552734,80.75,80.2699966430664,80.51000213623047,0],["2010-04-14",80.41999816894531,80.48999786376953,80.02999877929688,80.19000244140625,0],["2010-04-15",80.19000244140625,80.75,80.1500015258789,80.4800033569336,0],["2010-04-16",80.5199966430664,80.91000366210938,80.47000122070312,80.81999969482422,0],["2010-04-19",80.9000015258789,81.27999877929688,80.87999725341797,81.0,0],["2010-04-20",80.91999816894531,81.12999725341797,80.76000213623047,81.05000305175781,0],["2010-04-21",81.12000274658203,81.33000183105469,80.95999908447266,81.16000366210938,0],["2010-04-22",81.2300033569336,81.77999877929688,81.04000091552734,81.56999969482422,0],["2010-04-23",82.0199966430664,82.0999984741211,81.31999969482422,81.3499984741211,0],["2010-04-26",81.47000122070312,81.70999908447266,81.16999816894531,81.4800033569336,0],["2010-04-27",81.18000030517578,82.44000244140625,81.16999816894531,82.1500015258789,0],["2010-04-28",82.29000091552734,82.70999908447266,82.0199966430664,82.37999725341797,0],["2010-04-29",82.2699966430664,82.37999725341797,81.87999725341797,82.0,0],["2010-04-30",81.9000015258789,82.08999633789062,81.62999725341797,81.87000274658203,0],["2010-05-03",81.80000305175781,82.55999755859375,81.77999877929688,82.2699966430664,0],["2010-05-04",82.36000061035156,83.52999877929688,82.29000091552734,83.30000305175781,0],["2010-05-05",83.44999694824219,84.30999755859375,83.36000061035156,84.08000183105469,0],["2010-05-06",84.16000366210938,85.2699966430664,83.91999816894531,84.88999938964844,0],["2010-05-07",84.87000274658203,85.13999938964844,84.31999969482422,84.44999694824219,0],["2010-05-10",83.91000366210938,84.37999725341797,82.91000366210938,84.16000366210938,0],["2010-05-11",84.38999938964844,84.77999877929688,84.13999938964844,84.47000122070312,0],["2010-05-12",84.70999908447266,84.93000030517578,84.20999908447266,84.83000183105469,0],["2010-05-13",84.80000305175781,85.45999908447266,84.54000091552734,85.20999908447266,0],["2010-05-14",85.36000061035156,86.29000091552734,85.19999694824219,86.0999984741211,0],["2010-05-17",86.20999908447266,87.05999755859375,86.05000305175781,86.20999908447266,0],["2010-05-18",86.22000122070312,87.37999725341797,85.91000366210938,87.16000366210938,0],["2010-05-19",87.25,87.45999908447266,86.05999755859375,86.38999938964844,0],["2010-05-20",86.29000091552734,86.80000305175781,85.4000015258789,85.56999969482422,0],["2010-05-21",85.9000015258789,85.9800033569336,85.12999725341797,85.37000274658203,0],["2010-05-24",85.66000366210938,86.56999969482422,85.5999984741211,86.20999908447266,0],["2010-05-25",86.47000122070312,87.44999694824219,86.33000183105469,86.77999877929688,0],["2010-05-26",86.52999877929688,87.38999938964844,86.48999786376953,87.12000274658203,0],["2010-05-27",87.30000305175781,87.30999755859375,86.0999984741211,86.18000030517578,0],["2010-05-28",86.3499984741211,86.80000305175781,85.8499984741211,86.4800033569336,0],["2010-06-01",86.58000183105469,87.47000122070312,86.16000366210938,86.63999938964844,0],["2010-06-02",86.68000030517578,87.18000030517578,86.62000274658203,86.79000091552734,0],["2010-06-03",86.81999969482422,87.2699966430664,86.30000305175781,87.13999938964844,0],["2010-06-04",87.22000122070312,88.33999633789062,86.9000015258789,88.2300033569336,0],["2010-06-07",88.44999694824219,88.70999908447266,88.16000366210938,88.4000015258789,0],["2010-06-08",88.44999694824219,88.58999633789062,87.95999908447266,88.38999938964844,0],["2010-06-09",88.12999725341797,88.38999938964844,87.41000366210938,87.9000015258789,0],["2010-06-10",87.9000015258789,88.05999755859375,86.94999694824219,87.16999816894531,0],["2010-06-11",87.0999984741211,87.6500015258789,86.94000244140625,87.51000213623047,0],["2010-06-14",86.95999908447266,87.0199966430664,86.18000030517578,86.51000213623047,0],["2010-06-15",86.70999908447266,86.88999938964844,85.9000015258789,85.9800033569336,0],["2010-06-16",86.08999633789062,86.38999938964844,85.91999816894531,86.08000183105469,0],["2010-06-17",86.13999938964844,86.5199966430664,85.5199966430664,85.69000244140625,0],["2010-06-18",85.69999694824219,85.7699966430664,85.44999694824219,85.69999694824219,0],["2010-06-21",85.4000015258789,86.04000091552734,85.08999633789062,85.93000030517578,0],["2010-06-22",85.94000244140625,86.26000213623047,85.75,86.11000061035156,0],["2010-06-23",86.06999969482422,86.41999816894531,85.6500015258789,85.73999786376953,0],["2010-06-24",85.79000091552734,86.0,85.41000366210938,85.7300033569336,0],["2010-06-25",85.7300033569336,86.12000274658203,85.25,85.30999755859375,0],["2010-06-28",85.33999633789062,85.79000091552734,85.20999908447266,85.6500015258789,0],["2010-06-29",85.70999908447266,86.30000305175781,85.62999725341797,86.02999877929688,0],["2010-06-30",86.12999725341797,86.2699966430664,85.5999984741211,86.0199966430664,0],["2010-07-01",86.0999984741211,86.26000213623047,84.41999816894531,84.72000122070312,0],["2010-07-02",84.61000061035156,84.7699966430664,84.12999725341797,84.43000030517578,0],["2010-07-06",84.58999633789062,84.83000183105469,83.81999969482422,84.08000183105469,0],["2010-07-07",84.11000061035156,84.37999725341797,83.75,83.81999969482422,0],["2010-07-08",83.95999908447266,84.0199966430664,83.66000366210938,83.81999969482422,0],["2010-07-09",83.7699966430664,84.11000061035156,83.62000274658203,83.94999694824219,0],["2010-07-12",83.94999694824219,84.44000244140625,83.94000244140625,84.19999694824219,0],["2010-07-13",84.2300033569336,84.55999755859375,83.37999725341797,83.63999938964844,0],["2010-07-14",83.58000183105469,83.70999908447266,83.20999908447266,83.43000030517578,0],["2010-07-15",83.37000274658203,83.51000213623047,82.29000091552734,82.55999755859375,0],["2010-07-16",82.41999816894531,82.61000061035156,82.08999633789062,82.48999786376953,0],["2010-07-19",82.69000244140625,82.81999969482422,82.27999877929688,82.51000213623047,0],["2010-07-20",82.61000061035156,83.06999969482422,82.18000030517578,82.75,0],["2010-07-21",82.70999908447266,83.44999694824219,82.55999755859375,83.38999938964844,0],["2010-07-22",83.25,83.36000061035156,82.45999908447266,82.5999984741211,0],["2010-07-23",82.58000183105469,83.02999877929688,82.20999908447266,82.45999908447266,0],["2010-07-26",82.62000274658203,82.62999725341797,81.98999786376953,82.08999633789062,0],["2010-07-27",82.05000305175781,82.37999725341797,81.81999969482422,82.18000030517578,0],["2010-07-28",82.16000366210938,82.29000091552734,81.94000244140625,82.18000030517578,0],["2010-07-29",82.0999984741211,82.16000366210938,81.48999786376953,81.63999938964844,0],["2010-07-30",81.61000061035156,81.9800033569336,81.45999908447266,81.54000091552734,0],["2010-08-02",81.5199966430664,81.55999755859375,80.79000091552734,80.94000244140625,0],["2010-08-03",80.91000366210938,81.04000091552734,80.47000122070312,80.5999984741211,0],["2010-08-04",80.62000274658203,81.11000061035156,80.51000213623047,80.88999938964844,0],["2010-08-05",80.97000122070312,81.12999725341797,80.52999877929688,80.81999969482422,0],["2010-08-06",80.77999877929688,80.94999694824219,80.08999633789062,80.41000366210938,0],["2010-08-09",80.3499984741211,80.73999786376953,80.2699966430664,80.70999908447266,0],["2010-08-10",80.73999786376953,81.52999877929688,80.63999938964844,80.80000305175781,0],["2010-08-11",80.88999938964844,82.52999877929688,80.86000061035156,82.29000091552734,0],["2010-08-12",82.45999908447266,82.79000091552734,82.11000061035156,82.63999938964844,0],["2010-08-13",82.58000183105469,82.95999908447266,82.18000030517578,82.94999694824219,0],["2010-08-16",82.83999633789062,83.0199966430664,82.23999786376953,82.52999877929688,0],["2010-08-17",82.43000030517578,82.5199966430664,82.01000213623047,82.2300033569336,0],["2010-08-18",82.25,82.51000213623047,81.91000366210938,82.22000122070312,0],["2010-08-19",82.30999755859375,82.72000122070312,82.0,82.44999694824219,0],["2010-08-20",82.5199966430664,83.30000305175781,82.41999816894531,83.05999755859375,0],["2010-08-23",83.0199966430664,83.27999877929688,82.83999633789062,83.12000274658203,0],["2010-08-24",83.30999755859375,83.55999755859375,82.86000061035156,83.1500015258789,0],["2010-08-25",83.33000183105469,83.5199966430664,82.94000244140625,83.26000213623047,0],["2010-08-26",83.19000244140625,83.26000213623047,82.62000274658203,82.93000030517578,0],["2010-08-27",82.94000244140625,83.16999816894531,82.66000366210938,82.91999816894531,0],["2010-08-30",82.80999755859375,83.19999694824219,82.75,83.16000366210938,0],["2010-08-31",83.16999816894531,83.33999633789062,82.87999725341797,83.19999694824219,0],["2010-09-01",83.08999633789062,83.22000122070312,82.19000244140625,82.5199966430664,0],["2010-09-02",82.4800033569336,82.5999984741211,82.29000091552734,82.45999908447266,0],["2010-09-03",82.38999938964844,83.0999984741211,81.98999786376953,83.0999984741211,0],["2010-09-07",82.12000274658203,82.91999816894531,82.12000274658203,82.81999969482422,0],["2010-09-08",82.91000366210938,82.91999816894531,82.37999725341797,82.58999633789062,0],["2010-09-09",82.55000305175781,82.81999969482422,82.33999633789062,82.66999816894531,0],["2010-09-10",82.72000122070312,82.98999786376953,82.44999694824219,82.69999694824219,0],["2010-09-13",82.68000030517578,82.69000244140625,81.76000213623047,81.91000366210938,0],["2010-09-14",81.91000366210938,82.02999877929688,81.0,81.08000183105469,0],["2010-09-15",81.20999908447266,81.76000213623047,81.08999633789062,81.48999786376953,0],["2010-09-16",81.47000122070312,81.5999984741211,81.06999969482422,81.23999786376953,0],["2010-09-17",81.2699966430664,81.5199966430664,80.86000061035156,81.4000015258789,0],["2010-09-20",81.41000366210938,81.5,81.05000305175781,81.33999633789062,0],["2010-09-21",81.30999755859375,81.3499984741211,80.2699966430664,80.44000244140625,0],["2010-09-22",80.4000015258789,80.41000366210938,79.55999755859375,79.83000183105469,0],["2010-09-23",79.83000183105469,80.18000030517578,79.72000122070312,80.01000213623047,0],["2010-09-24",80.12999725341797,80.26000213623047,79.25,79.38999938964844,0],["2010-09-27",79.33000183105469,79.58000183105469,79.19000244140625,79.33999633789062,0],["2010-09-28",79.56999969482422,79.81999969482422,78.86000061035156,79.01000213623047,0],["2010-09-29",78.9000015258789,78.93000030517578,78.62000274658203,78.69000244140625,0],["2010-09-30",78.79000091552734,79.0199966430664,78.41000366210938,78.72000122070312,0],["2010-10-01",78.80000305175781,78.83000183105469,78.02999877929688,78.08999633789062,0],["2010-10-04",78.12999725341797,78.5199966430664,78.08000183105469,78.44999694824219,0],["2010-10-05",78.5,78.69000244140625,77.69999694824219,77.75,0],["2010-10-06",77.81999969482422,77.91999816894531,77.30000305175781,77.38999938964844,0],["2010-10-07",77.48999786376953,77.68000030517578,76.91000366210938,77.38999938964844,0],["2010-10-08",77.44999694824219,77.76000213623047,77.13999938964844,77.31999969482422,0],["2010-10-11",77.05999755859375,77.55999755859375,76.93000030517578,77.44000244140625,0],["2010-10-12",77.52999877929688,77.93000030517578,77.25,77.36000061035156,0],["2010-10-13",77.33999633789062,77.3499984741211,76.97000122070312,77.06999969482422,0],["2010-10-14",77.0199966430664,77.02999877929688,76.26000213623047,76.6500015258789,0],["2010-10-15",76.63999938964844,77.12999725341797,76.13999938964844,77.04000091552734,0],["2010-10-18",77.02999877929688,77.63999938964844,76.91999816894531,76.93000030517578,0],["2010-10-19",77.12000274658203,78.30999755859375,76.91999816894531,78.18000030517578,0],["2010-10-20",78.25,78.36000061035156,77.05999755859375,77.16999816894531,0],["2010-10-21",77.1500015258789,77.61000061035156,76.83999633789062,77.41999816894531,0],["2010-10-22",77.4800033569336,77.75,77.20999908447266,77.47000122070312,0],["2010-10-25",77.41000366210938,77.44000244140625,76.70999908447266,77.0999984741211,0],["2010-10-26",77.36000061035156,77.81999969482422,77.04000091552734,77.70999908447266,0],["2010-10-27",77.63999938964844,78.2699966430664,77.55999755859375,78.1500015258789,0],["2010-10-28",78.05999755859375,78.05999755859375,77.16999816894531,77.30999755859375,0],["2010-10-29",77.27999877929688,77.76000213623047,77.02999877929688,77.2699966430664,0],["2010-11-01",76.94999694824219,77.41999816894531,76.7699966430664,77.30000305175781,0],["2010-11-02",77.19999694824219,77.30999755859375,76.63999938964844,76.72000122070312,0],["2010-11-03",76.72000122070312,76.9800033569336,76.22000122070312,76.4800033569336,0],["2010-11-04",76.38999938964844,76.5,75.62999725341797,75.87999725341797,0],["2010-11-05",75.87000274658203,76.63999938964844,75.7300033569336,76.55000305175781,0],["2010-11-08",76.41999816894531,77.16000366210938,76.37999725341797,77.02999877929688,0],["2010-11-09",77.26000213623047,77.87000274658203,76.70999908447266,77.44000244140625,0],["2010-11-10",77.73999786376953,78.16999816894531,77.48999786376953,77.62999725341797,0],["2010-11-11",77.62999725341797,78.29000091552734,77.44000244140625,78.22000122070312,0],["2010-11-12",78.16000366210938,78.4800033569336,77.69999694824219,78.08000183105469,0],["2010-11-15",78.12000274658203,78.70999908447266,77.87999725341797,78.5199966430664,0],["2010-11-16",78.69000244140625,79.45999908447266,78.30000305175781,79.20999908447266,0],["2010-11-17",79.29000091552734,79.37000274658203,78.86000061035156,79.08000183105469,0],["2010-11-18",78.94999694824219,79.01000213623047,78.43000030517578,78.62000274658203,0],["2010-11-19",78.5199966430664,78.72000122070312,78.16999816894531,78.5,0],["2010-11-22",78.20999908447266,78.87999725341797,77.97000122070312,78.68000030517578,0],["2010-11-23",78.69999694824219,79.73999786376953,78.69000244140625,79.68000030517578,0],["2010-11-24",79.68000030517578,80.0,79.38999938964844,79.87000274658203,0],["2010-11-26",79.7699966430664,80.5199966430664,79.75,80.36000061035156,0],["2010-11-29",80.61000061035156,81.13999938964844,80.05000305175781,80.83999633789062,0],["2010-11-30",80.86000061035156,81.44000244140625,80.66999816894531,81.19999694824219,0],["2010-12-01",81.26000213623047,81.36000061035156,80.5,80.70999908447266,0],["2010-12-02",80.79000091552734,81.0199966430664,80.05999755859375,80.30000305175781,0],["2010-12-03",80.22000122070312,80.31999969482422,79.05999755859375,79.37999725341797,0],["2010-12-06",79.19999694824219,79.97000122070312,79.16999816894531,79.56999969482422,0],["2010-12-07",79.70999908447266,80.01000213623047,79.19999694824219,79.86000061035156,0],["2010-12-08",79.94000244140625,80.4000015258789,79.88999938964844,80.0,0],["2010-12-09",80.04000091552734,80.4000015258789,79.68000030517578,80.06999969482422,0],["2010-12-10",80.08999633789062,80.30000305175781,79.81999969482422,80.06999969482422,0],["2010-12-13",80.2300033569336,80.30999755859375,79.0999984741211,79.27999877929688,0],["2010-12-14",79.36000061035156,79.52999877929688,78.83000183105469,79.37000274658203,0],["2010-12-15",79.55000305175781,80.27999877929688,79.45999908447266,80.26000213623047,0],["2010-12-16",80.20999908447266,80.38999938964844,79.9800033569336,80.18000030517578,0],["2010-12-17",80.05000305175781,80.62999725341797,79.55000305175781,80.37000274658203,0],["2010-12-20",80.45999908447266,80.72000122070312,80.30999755859375,80.62999725341797,0],["2010-12-21",80.62000274658203,80.81999969482422,80.23999786376953,80.72000122070312,0],["2010-12-22",80.70999908447266,80.77999877929688,80.27999877929688,80.7300033569336,0],["2010-12-23",80.58000183105469,80.83000183105469,80.33999633789062,80.5,0],["2010-12-27",80.66000366210938,80.66000366210938,80.20999908447266,80.37000274658203,0],["2010-12-28",80.08999633789062,80.45999908447266,79.5999984741211,80.36000061035156,0],["2010-12-29",80.41000366210938,80.44000244140625,79.69999694824219,79.80000305175781,0],["2010-12-30",79.68000030517578,79.73999786376953,79.43000030517578,79.5199966430664,0],["2010-12-31",79.45999908447266,79.5199966430664,78.77999877929688,79.02999877929688,0],["2011-01-03",79.05999755859375,79.52999877929688,78.98999786376953,79.12999725341797,0],["2011-01-04",79.0999984741211,79.51000213623047,78.88999938964844,79.44000244140625,0],["2011-01-05",79.38999938964844,80.3499984741211,79.37999725341797,80.26000213623047,0],["2011-01-06",80.18000030517578,80.94000244140625,80.16000366210938,80.79000091552734,0],["2011-01-07",80.87000274658203,81.13999938964844,80.69000244140625,81.01000213623047,0],["2011-01-10",81.16000366210938,81.30999755859375,80.81999969482422,80.87999725341797,0],["2011-01-11",80.87999725341797,81.1500015258789,80.73999786376953,80.8499984741211,0],["2011-01-12",80.75,80.8499984741211,79.98999786376953,80.02999877929688,0],["2011-01-13",80.11000061035156,80.23999786376953,78.98999786376953,79.19000244140625,0],["2011-01-14",79.22000122070312,79.41000366210938,78.80999755859375,79.16000366210938,0],["2011-01-18",79.4000015258789,79.5,78.63999938964844,78.95999908447266,0],["2011-01-19",78.95999908447266,78.95999908447266,78.30000305175781,78.63999938964844,0],["2011-01-20",78.75,79.16999816894531,78.44000244140625,78.81999969482422,0],["2011-01-21",78.87999725341797,78.91000366210938,78.0999984741211,78.20999908447266,0],["2011-01-24",78.13999938964844,78.51000213623047,77.80999755859375,78.05000305175781,0],["2011-01-25",78.05000305175781,78.41000366210938,77.81999969482422,78.0,0],["2011-01-26",77.97000122070312,78.05999755859375,77.69000244140625,77.9000015258789,0],["2011-01-27",77.75,78.1500015258789,77.58999633789062,77.7300033569336,0],["2011-01-28",77.7699966430664,78.27999877929688,77.61000061035156,78.12999725341797,0],["2011-01-31",78.30999755859375,78.31999969482422,77.54000091552734,77.73999786376953,0],["2011-02-01",77.61000061035156,77.66000366210938,76.94000244140625,77.06999969482422,0],["2011-02-02",77.01000213623047,77.30999755859375,76.87999725341797,77.16000366210938,0],["2011-02-03",77.0999984741211,77.88999938964844,77.0199966430664,77.75,0],["2011-02-04",77.79000091552734,78.20999908447266,77.55999755859375,78.04000091552734,0],["2011-02-07",78.06999969482422,78.3499984741211,77.8499984741211,78.02999877929688,0],["2011-02-08",78.05999755859375,78.11000061035156,77.62999725341797,78.0,0],["2011-02-09",78.0199966430664,78.08999633789062,77.5,77.63999938964844,0],["2011-02-10",77.63999938964844,78.33999633789062,77.61000061035156,78.25,0],["2011-02-11",78.20999908447266,78.69999694824219,78.12000274658203,78.45999908447266,0],["2011-02-14",78.55000305175781,78.87000274658203,78.27999877929688,78.61000061035156,0],["2011-02-15",78.62000274658203,78.73999786376953,78.30000305175781,78.56999969482422,0],["2011-02-16",78.51000213623047,78.79000091552734,78.16000366210938,78.22000122070312,0],["2011-02-17",78.19999694824219,78.3499984741211,77.93000030517578,78.0,0],["2011-02-18",77.94000244140625,78.22000122070312,77.52999877929688,77.66000366210938,0],["2011-02-22",77.69000244140625,78.31999969482422,77.58000183105469,77.7699966430664,0],["2011-02-23",77.69999694824219,77.70999908447266,77.25,77.41000366210938,0],["2011-02-24",77.30000305175781,77.4800033569336,76.98999786376953,77.05999755859375,0],["2011-02-25",77.02999877929688,77.41999816894531,76.94999694824219,77.27999877929688,0],["2011-02-28",77.30000305175781,77.38999938964844,76.76000213623047,76.88999938964844,0],["2011-03-01",76.86000061035156,77.0999984741211,76.73999786376953,77.05000305175781,0],["2011-03-02",77.04000091552734,77.18000030517578,76.52999877929688,76.66999816894531,0],["2011-03-03",76.66999816894531,76.86000061035156,76.38999938964844,76.4800033569336,0],["2011-03-04",76.47000122070312,76.62000274658203,76.27999877929688,76.4000015258789,0],["2011-03-07",76.37999725341797,76.55000305175781,76.12000274658203,76.5,0],["2011-03-08",76.52999877929688,76.9800033569336,76.4000015258789,76.80000305175781,0],["2011-03-09",76.86000061035156,76.97000122070312,76.54000091552734,76.72000122070312,0],["2011-03-10",76.72000122070312,77.3499984741211,76.62999725341797,77.27999877929688,0],["2011-03-11",77.22000122070312,77.37999725341797,76.66000366210938,76.77999877929688,0],["2011-03-14",76.4800033569336,76.75,76.30000305175781,76.3499984741211,0],["2011-03-15",76.3499984741211,77.04000091552734,76.2699966430664,76.33000183105469,0],["2011-03-16",76.41000366210938,76.81999969482422,76.05999755859375,76.68000030517578,0],["2011-03-17",76.38999938964844,76.66000366210938,75.8499984741211,76.04000091552734,0],["2011-03-18",76.05999755859375,76.45999908447266,75.54000091552734,75.72000122070312,0],["2011-03-21",75.58999633789062,75.7300033569336,75.33999633789062,75.4000015258789,0],["2011-03-22",75.4800033569336,75.55999755859375,75.25,75.43000030517578,0],["2011-03-23",75.52999877929688,75.97000122070312,75.43000030517578,75.79000091552734,0],["2011-03-24",75.87000274658203,76.04000091552734,75.45999908447266,75.66000366210938,0],["2011-03-25",75.70999908447266,76.27999877929688,75.61000061035156,76.22000122070312,0],["2011-03-28",76.38999938964844,76.43000030517578,76.02999877929688,76.12999725341797,0],["2011-03-29",76.22000122070312,76.43000030517578,75.93000030517578,76.25,0],["2011-03-30",76.13999938964844,76.41000366210938,76.01000213623047,76.12000274658203,0],["2011-03-31",76.13999938964844,76.16999816894531,75.66000366210938,75.86000061035156,0],["2011-04-01",76.05000305175781,76.61000061035156,75.77999877929688,75.83000183105469,0],["2011-04-04",75.88999938964844,75.98999786376953,75.69999694824219,75.91000366210938,0],["2011-04-05",75.86000061035156,76.1500015258789,75.7699966430664,75.87999725341797,0],["2011-04-06",75.91000366210938,75.91999816894531,75.45999908447266,75.51000213623047,0],["2011-04-07",75.54000091552734,75.81999969482422,75.52999877929688,75.58999633789062,0],["2011-04-08",75.58000183105469,75.61000061035156,74.83999633789062,75.06999969482422,0],["2011-04-11",74.97000122070312,75.08999633789062,74.88999938964844,75.05999755859375,0],["2011-04-12",75.06999969482422,75.19999694824219,74.69999694824219,74.8499984741211,0],["2011-04-13",74.88999938964844,75.0999984741211,74.73999786376953,74.9800033569336,0],["2011-04-14",74.94000244140625,75.1500015258789,74.62000274658203,74.68000030517578,0],["2011-04-15",74.72000122070312,75.0,74.62000274658203,74.83000183105469,0],["2011-04-18",74.9000015258789,75.80999755859375,74.87999725341797,75.5,0],["2011-04-19",75.48999786376953,75.61000061035156,74.98999786376953,75.02999877929688,0],["2011-04-20",75.05000305175781,75.08999633789062,74.2699966430664,74.37000274658203,0],["2011-04-21",74.4000015258789,74.41000366210938,73.73999786376953,74.0,0],["2011-04-25",74.0999984741211,74.2699966430664,73.80999755859375,73.98999786376953,0],["2011-04-26",74.05999755859375,74.33999633789062,73.55999755859375,73.83999633789062,0],["2011-04-27",73.61000061035156,73.9800033569336,73.26000213623047,73.5199966430664,0],["2011-04-28",73.36000061035156,73.36000061035156,72.87000274658203,73.12000274658203,0],["2011-04-29",73.05999755859375,73.19999694824219,72.83000183105469,72.93000030517578,0],["2011-05-02",73.05999755859375,73.29000091552734,72.72000122070312,72.94999694824219,0],["2011-05-03",73.05999755859375,73.31999969482422,72.8499984741211,73.13999938964844,0],["2011-05-04",73.11000061035156,73.30000305175781,72.69999694824219,73.02999877929688,0],["2011-05-05",73.12000274658203,74.22000122070312,72.80999755859375,74.19000244140625,0],["2011-05-06",74.0999984741211,74.93000030517578,73.94000244140625,74.83999633789062,0],["2011-05-09",74.80999755859375,75.16000366210938,74.44000244140625,74.73999786376953,0],["2011-05-10",74.62000274658203,75.0,74.52999877929688,74.61000061035156,0],["2011-05-11",74.55000305175781,75.41999816894531,74.4000015258789,75.33000183105469,0],["2011-05-12",75.27999877929688,75.63999938964844,75.05999755859375,75.23999786376953,0],["2011-05-13",75.22000122070312,75.94999694824219,74.80000305175781,75.76000213623047,0],["2011-05-16",75.88999938964844,76.0,75.25,75.47000122070312,0],["2011-05-17",75.61000061035156,75.83000183105469,75.33999633789062,75.4000015258789,0],["2011-05-18",75.26000213623047,75.58999633789062,75.12999725341797,75.47000122070312,0],["2011-05-19",75.30999755859375,75.55999755859375,75.08000183105469,75.12000274658203,0],["2011-05-20",75.08000183105469,75.76000213623047,74.95999908447266,75.43000030517578,0],["2011-05-23",75.83999633789062,76.37000274658203,75.72000122070312,76.0999984741211,0],["2011-05-24",76.25,76.36000061035156,75.81999969482422,75.87999725341797,0],["2011-05-25",75.94000244140625,76.2699966430664,75.75,75.93000030517578,0],["2011-05-26",75.9000015258789,75.9800033569336,75.33999633789062,75.55000305175781,0],["2011-05-27",75.56999969482422,75.58999633789062,74.75,74.94999694824219,0],["2011-05-31",74.7300033569336,74.76000213623047,74.44000244140625,74.63999938964844,0],["2011-06-01",74.44000244140625,74.94000244140625,74.30999755859375,74.68000030517578,0],["2011-06-02",74.83000183105469,74.88999938964844,74.2300033569336,74.33000183105469,0],["2011-06-03",74.3499984741211,74.45999908447266,73.69999694824219,73.77999877929688,0],["2011-06-06",73.6500015258789,74.05000305175781,73.63999938964844,73.94999694824219,0],["2011-06-07",73.94000244140625,74.04000091552734,73.51000213623047,73.5199966430664,0],["2011-06-08",73.56999969482422,73.97000122070312,73.54000091552734,73.93000030517578,0],["2011-06-09",73.87000274658203,74.30000305175781,73.69000244140625,74.19000244140625,0],["2011-06-10",74.18000030517578,74.91999816894531,74.0199966430664,74.79000091552734,0],["2011-06-13",74.9000015258789,74.95999908447266,74.44000244140625,74.51000213623047,0],["2011-06-14",74.51000213623047,74.62999725341797,74.2300033569336,74.33000183105469,0],["2011-06-15",74.44999694824219,75.66000366210938,74.44000244140625,75.5999984741211,0],["2011-06-16",75.52999877929688,76.0199966430664,75.37999725341797,75.75,0],["2011-06-17",75.41999816894531,75.75,74.88999938964844,74.98999786376953,0],["2011-06-20",75.11000061035156,75.47000122070312,74.9000015258789,75.02999877929688,0],["2011-06-21",74.91000366210938,74.98999786376953,74.5199966430664,74.54000091552734,0],["2011-06-22",74.75,75.04000091552734,74.5,74.77999877929688,0],["2011-06-23",75.0199966430664,75.79000091552734,74.95999908447266,75.44999694824219,0],["2011-06-24",75.22000122070312,75.75,75.05000305175781,75.66999816894531,0],["2011-06-27",75.66999816894531,75.98999786376953,75.26000213623047,75.38999938964844,0],["2011-06-28",75.23999786376953,75.51000213623047,74.87000274658203,75.05999755859375,0],["2011-06-29",75.08999633789062,75.13999938964844,74.61000061035156,74.69000244140625,0],["2011-06-30",74.47000122070312,74.58000183105469,74.25,74.30000305175781,0],["2011-07-01",74.44000244140625,74.69000244140625,74.19999694824219,74.3499984741211,0],["2011-07-05",74.23999786376953,74.73999786376953,74.20999908447266,74.69000244140625,0],["2011-07-06",74.61000061035156,75.18000030517578,74.45999908447266,75.12000274658203,0],["2011-07-07",74.9800033569336,75.41000366210938,74.8499984741211,74.95999908447266,0],["2011-07-08",74.9000015258789,75.41999816894531,74.83999633789062,75.18000030517578,0],["2011-07-11",75.33000183105469,76.16000366210938,75.25,75.98999786376953,0],["2011-07-12",75.97000122070312,76.72000122070312,75.69999694824219,75.80999755859375,0],["2011-07-13",76.0199966430664,76.05000305175781,74.77999877929688,75.20999908447266,0],["2011-07-14",74.8499984741211,75.33000183105469,74.6500015258789,75.25,0],["2011-07-15",75.13999938964844,75.41999816894531,74.97000122070312,75.12999725341797,0],["2011-07-18",75.23999786376953,75.75,75.19000244140625,75.4800033569336,0],["2011-07-19",75.31999969482422,75.5,74.9000015258789,75.22000122070312,0],["2011-07-20",75.12000274658203,75.2300033569336,74.70999908447266,74.79000091552734,0],["2011-07-21",74.66999816894531,75.0999984741211,73.88999938964844,74.0199966430664,0],["2011-07-22",74.05000305175781,74.37999725341797,73.95999908447266,74.19999694824219,0],["2011-07-25",74.12000274658203,74.30999755859375,73.98999786376953,74.05999755859375,0],["2011-07-26",74.12000274658203,74.19999694824219,73.44999694824219,73.47000122070312,0],["2011-07-27",73.52999877929688,74.18000030517578,73.41999816894531,74.08999633789062,0],["2011-07-28",74.08000183105469,74.41000366210938,73.87999725341797,74.22000122070312,0],["2011-07-29",74.1500015258789,74.51000213623047,73.72000122070312,73.9000015258789,0],["2011-08-01",73.91999816894531,74.52999877929688,73.58000183105469,74.26000213623047,0],["2011-08-02",74.3499984741211,74.7300033569336,74.19999694824219,74.51000213623047,0],["2011-08-03",74.58000183105469,74.69000244140625,73.86000061035156,74.04000091552734,0],["2011-08-04",73.91999816894531,75.31999969482422,73.87999725341797,75.12000274658203,0],["2011-08-05",75.41000366210938,75.41999816894531,74.45999908447266,74.5999984741211,0],["2011-08-08",74.47000122070312,75.0199966430664,73.97000122070312,74.79000091552734,0],["2011-08-09",74.80000305175781,74.94000244140625,73.8499984741211,74.61000061035156,0],["2011-08-10",73.9800033569336,74.91999816894531,73.81999969482422,74.63999938964844,0],["2011-08-11",74.86000061035156,75.05999755859375,74.33000183105469,74.68000030517578,0],["2011-08-12",74.66000366210938,74.88999938964844,74.37000274658203,74.61000061035156,0],["2011-08-15",74.5199966430664,74.61000061035156,73.76000213623047,73.83999633789062,0],["2011-08-16",73.87999725341797,74.18000030517578,73.7699966430664,74.01000213623047,0],["2011-08-17",74.04000091552734,74.20999908447266,73.44999694824219,73.66999816894531,0],["2011-08-18",73.79000091552734,74.44000244140625,73.7300033569336,74.23999786376953,0],["2011-08-19",74.33999633789062,74.45999908447266,73.62000274658203,73.98999786376953,0],["2011-08-22",74.12000274658203,74.16999816894531,73.80999755859375,74.06999969482422,0],["2011-08-23",73.87999725341797,74.16000366210938,73.56999969482422,73.87000274658203,0],["2011-08-24",73.87999725341797,74.08999633789062,73.66999816894531,74.01000213623047,0],["2011-08-25",74.05000305175781,74.4000015258789,73.66999816894531,74.27999877929688,0],["2011-08-26",74.26000213623047,74.45999908447266,73.70999908447266,73.80999755859375,0],["2011-08-29",73.73999786376953,74.45999908447266,73.5199966430664,73.72000122070312,0],["2011-08-30",73.68000030517578,74.18000030517578,73.5199966430664,73.94000244140625,0],["2011-08-31",74.0,74.16999816894531,73.83000183105469,74.12999725341797,0],["2011-09-01",74.4800033569336,74.4800033569336,74.4800033569336,74.4800033569336,0],["2011-09-02",74.51000213623047,74.76000213623047,74.13999938964844,74.75,0],["2011-09-06",75.26000213623047,76.0,74.66999816894531,75.91999816894531,0],["2011-09-07",75.86000061035156,76.0,74.66999816894531,75.45999908447266,0],["2011-09-08",75.5,76.30999755859375,75.2300033569336,76.23999786376953,0],["2011-09-09",76.16000366210938,77.2699966430664,75.48999786376953,77.19000244140625,0],["2011-09-12",77.37000274658203,77.77999877929688,77.04000091552734,77.56999969482422,0],["2011-09-13",77.2300033569336,77.77999877929688,76.81999969482422,76.91000366210938,0],["2011-09-14",77.05999755859375,77.62000274658203,76.66999816894531,76.83000183105469,0],["2011-09-15",76.80000305175781,77.4800033569336,76.05999755859375,76.23999786376953,0],["2011-09-16",76.30999755859375,76.7699966430664,76.27999877929688,76.58000183105469,0],["2011-09-19",77.44000244140625,77.5199966430664,76.93000030517578,77.38999938964844,0],["2011-09-20",77.43000030517578,77.51000213623047,76.83999633789062,77.02999877929688,0],["2011-09-21",77.05999755859375,77.83999633789062,76.79000091552734,77.33999633789062,0],["2011-09-22",77.73999786376953,78.79000091552734,77.7300033569336,78.37999725341797,0],["2011-09-23",78.37000274658203,78.62000274658203,77.94999694824219,78.30000305175781,0],["2011-09-26",78.08000183105469,78.86000061035156,77.94000244140625,78.36000061035156,0],["2011-09-27",78.08000183105469,78.86000061035156,77.38999938964844,77.51000213623047,0],["2011-09-28",77.80000305175781,78.23999786376953,77.30000305175781,77.8499984741211,0],["2011-09-29",78.05999755859375,78.1500015258789,77.41999816894531,77.91999816894531,0],["2011-09-30",77.95999908447266,78.80000305175781,77.41999816894531,78.55000305175781,0],["2011-10-03",78.93000030517578,79.56999969482422,78.79000091552734,79.44999694824219,0],["2011-10-04",79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0],["2011-10-05",79.0999984741211,79.83000183105469,78.80000305175781,78.91000366210938,0],["2011-10-06",78.94999694824219,79.5,78.5199966430664,78.52999877929688,0],["2011-10-07",78.62000274658203,79.5,78.05999755859375,78.72000122070312,0],["2011-10-10",78.73999786376953,78.7699966430664,77.33999633789062,77.5999984741211,0],["2011-10-11",77.61000061035156,78.69000244140625,77.33999633789062,77.58000183105469,0],["2011-10-12",77.61000061035156,77.94000244140625,76.79000091552734,76.98999786376953,0],["2011-10-13",77.01000213623047,77.91999816894531,76.79000091552734,76.98999786376953,0],["2011-10-14",77.19000244140625,77.43000030517578,76.5,76.62000274658203,0],["2011-10-17",76.58000183105469,77.23999786376953,76.44000244140625,77.13999938964844,0],["2011-10-18",77.16999816894531,77.55000305175781,76.44000244140625,77.12999725341797,0],["2011-10-19",77.13999938964844,77.19000244140625,76.56999969482422,77.11000061035156,0],["2011-10-20",77.02999877929688,77.48999786376953,76.56999969482422,76.97000122070312,0],["2011-10-21",76.94999694824219,77.20999908447266,76.23999786376953,76.30000305175781,0],["2011-10-24",76.47000122070312,76.54000091552734,75.9800033569336,76.0199966430664,0],["2011-10-25",76.13999938964844,76.44000244140625,75.94000244140625,76.25,0],["2011-10-26",76.26000213623047,76.66000366210938,75.87999725341797,76.19999694824219,0],["2011-10-27",76.29000091552734,76.66000366210938,74.72000122070312,74.87000274658203,0],["2011-10-28",75.0,75.16000366210938,74.9000015258789,75.08999633789062,0],["2011-10-31",75.08999633789062,76.56999969482422,74.9800033569336,76.16999816894531,0],["2011-11-01",76.55000305175781,77.66999816894531,74.9800033569336,77.26000213623047,0],["2011-11-02",77.54000091552734,77.66999816894531,76.44999694824219,77.01000213623047,0],["2011-11-03",77.2300033569336,77.5,76.56999969482422,76.66999816894531,0],["2011-11-04",76.70999908447266,77.30000305175781,76.62000274658203,76.91000366210938,0],["2011-11-07",76.91999816894531,77.37999725341797,76.7300033569336,76.95999908447266,0],["2011-11-08",77.01000213623047,77.18000030517578,76.55999755859375,76.66999816894531,0],["2011-11-09",76.66999816894531,78.0,76.51000213623047,77.93000030517578,0],["2011-11-10",77.97000122070312,78.16999816894531,77.4000015258789,77.63999938964844,0],["2011-11-11",77.66000366210938,78.16000366210938,76.72000122070312,76.94000244140625,0],["2011-11-14",76.76000213623047,77.6500015258789,76.63999938964844,77.55999755859375,0],["2011-11-15",77.4800033569336,78.08999633789062,77.43000030517578,77.87999725341797,0],["2011-11-16",78.05999755859375,78.38999938964844,77.83000183105469,78.16000366210938,0],["2011-11-17",78.36000061035156,78.47000122070312,77.93000030517578,78.29000091552734,0],["2011-11-18",78.30999755859375,78.36000061035156,77.54000091552734,78.0199966430664,0],["2011-11-21",77.9800033569336,78.51000213623047,77.97000122070312,78.30000305175781,0],["2011-11-22",78.31999969482422,78.44000244140625,77.9800033569336,78.2300033569336,0],["2011-11-23",78.2300033569336,79.18000030517578,78.16999816894531,79.0,0],["2011-11-25",79.16999816894531,79.69999694824219,79.12999725341797,79.61000061035156,0],["2011-11-28",79.23999786376953,79.4000015258789,78.76000213623047,79.29000091552734,0],["2011-11-29",79.33999633789062,79.4000015258789,78.5199966430664,79.0,0],["2011-11-30",79.05000305175781,79.37999725341797,77.91999816894531,78.38999938964844,0],["2011-12-01",78.37000274658203,79.37000274658203,77.91999816894531,78.31999969482422,0],["2011-12-02",78.30999755859375,78.7699966430664,77.97000122070312,78.62999725341797,0],["2011-12-05",78.56999969482422,78.68000030517578,78.19000244140625,78.61000061035156,0],["2011-12-06",78.58999633789062,78.87999725341797,78.44999694824219,78.51000213623047,0],["2011-12-07",78.5199966430664,78.87000274658203,78.27999877929688,78.4800033569336,0],["2011-12-08",78.45999908447266,79.01000213623047,78.0999984741211,78.80999755859375,0],["2011-12-09",78.79000091552734,79.0999984741211,78.0999984741211,78.62999725341797,0],["2011-12-12",78.72000122070312,79.63999938964844,78.62999725341797,79.56999969482422,0],["2011-12-13",79.55999755859375,80.38999938964844,79.29000091552734,80.25,0],["2011-12-14",80.25,80.7300033569336,80.12000274658203,80.52999877929688,0],["2011-12-15",80.51000213623047,80.62000274658203,80.11000061035156,80.23999786376953,0],["2011-12-16",80.20999908447266,80.61000061035156,79.93000030517578,80.25,0],["2011-12-19",80.19000244140625,80.48999786376953,80.11000061035156,80.25,0],["2011-12-20",80.30999755859375,80.48999786376953,79.58999633789062,79.87999725341797,0],["2011-12-21",79.66999816894531,80.0999984741211,79.23999786376953,80.0199966430664,0],["2011-12-22",80.02999877929688,80.12999725341797,79.63999938964844,79.91999816894531,0],["2011-12-23",79.9000015258789,80.05999755859375,79.72000122070312,80.01000213623047,0],["2011-12-27",79.93000030517578,80.05000305175781,79.7699966430664,79.79000091552734,0],["2011-12-28",79.80999755859375,80.5999984741211,79.69999694824219,80.48999786376953,0],["2011-12-29",80.6500015258789,80.8499984741211,79.69999694824219,80.4800033569336,0],["2011-12-30",80.4000015258789,80.8499984741211,79.9800033569336,80.16999816894531,0],["2012-01-03",80.2300033569336,80.38999938964844,79.51000213623047,79.61000061035156,0],["2012-01-04",79.6500015258789,80.31999969482422,79.55000305175781,80.08999633789062,0],["2012-01-05",80.1500015258789,81.01000213623047,80.08999633789062,80.94000244140625,0],["2012-01-06",80.9000015258789,81.37000274658203,80.77999877929688,81.23999786376953,0],["2012-01-09",81.43000030517578,81.5,80.91999816894531,81.05000305175781,0],["2012-01-10",80.91999816894531,81.47000122070312,80.70999908447266,80.80000305175781,0],["2012-01-11",80.98999786376953,81.48999786376953,80.70999908447266,81.3499984741211,0],["2012-01-12",81.25,81.48999786376953,80.69000244140625,80.7699966430664,0],["2012-01-13",80.81999969482422,81.77999877929688,80.52999877929688,81.43000030517578,0],["2012-01-17",81.41999816894531,81.69999694824219,80.7699966430664,81.18000030517578,0],["2012-01-18",81.08000183105469,81.44999694824219,80.47000122070312,80.5999984741211,0],["2012-01-19",80.4800033569336,81.12000274658203,80.04000091552734,80.20999908447266,0],["2012-01-20",80.08999633789062,80.58000183105469,79.98999786376953,80.22000122070312,0],["2012-01-23",80.37000274658203,80.38999938964844,79.5999984741211,79.69000244140625,0],["2012-01-24",79.75,80.38999938964844,79.5999984741211,79.86000061035156,0],["2012-01-25",79.80000305175781,80.3499984741211,79.37999725341797,79.56999969482422,0],["2012-01-26",79.48999786376953,79.54000091552734,79.05999755859375,79.41000366210938,0],["2012-01-27",79.44999694824219,79.54000091552734,78.7699966430664,78.9000015258789,0],["2012-01-30",78.9000015258789,79.44999694824219,78.7699966430664,79.16000366210938,0],["2012-01-31",79.0999984741211,79.4800033569336,78.73999786376953,79.27999877929688,0],["2012-02-01",79.30999755859375,79.56999969482422,78.62000274658203,78.91999816894531,0],["2012-02-02",78.83999633789062,79.19999694824219,78.70999908447266,78.97000122070312,0],["2012-02-03",79.01000213623047,79.36000061035156,78.75,78.94000244140625,0],["2012-02-06",79.06999969482422,79.5199966430664,78.9800033569336,79.08999633789062,0],["2012-02-07",79.05999755859375,79.51000213623047,78.4800033569336,78.56999969482422,0],["2012-02-08",78.58000183105469,79.26000213623047,78.43000030517578,78.63999938964844,0],["2012-02-09",78.70999908447266,78.80000305175781,78.36000061035156,78.55999755859375,0],["2012-02-10",78.63999938964844,79.19000244140625,78.36000061035156,79.11000061035156,0],["2012-02-13",78.83000183105469,79.11000061035156,78.5999984741211,78.94000244140625,0],["2012-02-14",79.12000274658203,79.62999725341797,78.5999984741211,79.58000183105469,0],["2012-02-15",78.94000244140625,79.7300033569336,78.94000244140625,79.66999816894531,0],["2012-02-16",79.73999786376953,80.11000061035156,79.08999633789062,79.33999633789062,0],["2012-02-17",79.4000015258789,80.11000061035156,79.1500015258789,79.33000183105469,0],["2012-02-21",79.12000274658203,79.26000213623047,78.79000091552734,79.04000091552734,0],["2012-02-22",79.11000061035156,79.37999725341797,78.79000091552734,79.20999908447266,0],["2012-02-23",79.19999694824219,79.37999725341797,78.5999984741211,78.80999755859375,0],["2012-02-24",78.62999725341797,79.27999877929688,78.22000122070312,78.3499984741211,0],["2012-02-27",78.38999938964844,78.7699966430664,78.22000122070312,78.55999755859375,0],["2012-02-28",78.47000122070312,78.66999816894531,78.18000030517578,78.2699966430664,0],["2012-02-29",78.18000030517578,78.87000274658203,78.08999633789062,78.7300033569336,0],["2012-03-01",78.7699966430664,78.93000030517578,78.08999633789062,78.77999877929688,0],["2012-03-02",78.7300033569336,79.44999694824219,78.62999725341797,79.4000015258789,0],["2012-03-05",79.45999908447266,79.56999969482422,79.2300033569336,79.31999969482422,0],["2012-03-06",79.33999633789062,79.86000061035156,79.2300033569336,79.86000061035156,0],["2012-03-07",79.77999877929688,79.91999816894531,79.29000091552734,79.70999908447266,0],["2012-03-08",79.75,79.77999877929688,79.06999969482422,79.16000366210938,0],["2012-03-09",79.16999816894531,80.05999755859375,79.06999969482422,80.04000091552734,0],["2012-03-12",79.9800033569336,80.12999725341797,79.8499984741211,79.87000274658203,0],["2012-03-13",79.83999633789062,80.31999969482422,79.66999816894531,80.19000244140625,0],["2012-03-14",80.12000274658203,80.62000274658203,79.66999816894531,80.55999755859375,0],["2012-03-15",80.55000305175781,80.7300033569336,80.02999877929688,80.1500015258789,0],["2012-03-16",80.25,80.7300033569336,79.68000030517578,79.77999877929688,0],["2012-03-19",79.76000213623047,79.87999725341797,79.3499984741211,79.44999694824219,0],["2012-03-20",79.4800033569336,79.87999725341797,79.3499984741211,79.58999633789062,0],["2012-03-21",79.55999755859375,79.83000183105469,79.30999755859375,79.62999725341797,0],["2012-03-22",79.73999786376953,79.73999786376953,79.73999786376953,79.73999786376953,0],["2012-03-23",79.88999938964844,79.94000244140625,79.20999908447266,79.33999633789062,0],["2012-03-26",79.31999969482422,79.72000122070312,78.87000274658203,78.93000030517578,0],["2012-03-27",78.93000030517578,79.72000122070312,78.7699966430664,79.04000091552734,0],["2012-03-28",79.12000274658203,79.33999633789062,78.87999725341797,79.16000366210938,0],["2012-03-29",79.1500015258789,79.33999633789062,78.87000274658203,79.18000030517578,0],["2012-03-30",79.06999969482422,79.08000183105469,78.72000122070312,78.93000030517578,0],["2012-04-02",78.80999755859375,79.12999725341797,78.77999877929688,78.81999969482422,0],["2012-04-03",78.86000061035156,79.48999786376953,78.66000366210938,79.4800033569336,0],["2012-04-04",79.41000366210938,79.91999816894531,79.37000274658203,79.76000213623047,0],["2012-04-05",79.7300033569336,80.16999816894531,79.37999725341797,80.06999969482422,0],["2012-04-09",79.9000015258789,80.08999633789062,79.6500015258789,79.7300033569336,0],["2012-04-10",79.7300033569336,80.08999633789062,79.5999984741211,79.88999938964844,0],["2012-04-11",79.87999725341797,79.94000244140625,79.5,79.77999877929688,0],["2012-04-12",79.69999694824219,79.94000244140625,79.19999694824219,79.27999877929688,0],["2012-04-13",79.3499984741211,79.91000366210938,79.19999694824219,79.87999725341797,0],["2012-04-16",79.9000015258789,80.16999816894531,79.48999786376953,79.55000305175781,0],["2012-04-17",79.55999755859375,80.16999816894531,79.38999938964844,79.47000122070312,0],["2012-04-18",79.55999755859375,79.86000061035156,79.38999938964844,79.52999877929688,0],["2012-04-19",79.58000183105469,79.86000061035156,79.38999938964844,79.55999755859375,0],["2012-04-20",79.52999877929688,79.61000061035156,79.12000274658203,79.18000030517578,0],["2012-04-23",79.23999786376953,79.63999938964844,79.13999938964844,79.41999816894531,0],["2012-04-24",79.36000061035156,79.63999938964844,79.08999633789062,79.22000122070312,0],["2012-04-25",79.19000244140625,79.43000030517578,78.98999786376953,79.01000213623047,0],["2012-04-26",78.81999969482422,79.30999755859375,78.81999969482422,78.91000366210938,0],["2012-04-27",79.16000366210938,79.25,78.66999816894531,78.69999694824219,0],["2012-04-30",78.7699966430664,78.91000366210938,78.62999725341797,78.79000091552734,0],["2012-05-01",78.77999877929688,78.97000122070312,78.5999984741211,78.86000061035156,0],["2012-05-02",78.83000183105469,79.30999755859375,78.5999984741211,79.12999725341797,0],["2012-05-03",79.16999816894531,79.41999816894531,78.80999755859375,79.22000122070312,0],["2012-05-04",79.19999694824219,79.5199966430664,79.08000183105469,79.47000122070312,0],["2012-05-07",79.91000366210938,80.02999877929688,79.5,79.5999984741211,0],["2012-05-08",79.58000183105469,80.02999877929688,79.52999877929688,79.7300033569336,0],["2012-05-09",79.9000015258789,80.2699966430664,79.55999755859375,80.08000183105469,0],["2012-05-10",80.11000061035156,80.2699966430664,79.86000061035156,80.11000061035156,0],["2012-05-11",80.19999694824219,80.33000183105469,80.06999969482422,80.27999877929688,0],["2012-05-14",80.41000366210938,80.72000122070312,80.22000122070312,80.5999984741211,0],["2012-05-15",80.66000366210938,81.29000091552734,80.3499984741211,81.22000122070312,0],["2012-05-16",81.2300033569336,81.56999969482422,80.4800033569336,81.37000274658203,0],["2012-05-17",81.38999938964844,81.68000030517578,81.16999816894531,81.37999725341797,0],["2012-05-18",81.5,81.75,81.01000213623047,81.29000091552734,0],["2012-05-21",81.22000122070312,81.93000030517578,80.88999938964844,81.08000183105469,0],["2012-05-22",80.95999908447266,81.76000213623047,80.94999694824219,81.66999816894531,0],["2012-05-23",81.72000122070312,82.22000122070312,80.94999694824219,82.08999633789062,0],["2012-05-24",81.98999786376953,82.37000274658203,81.83999633789062,82.29000091552734,0],["2012-05-25",82.29000091552734,82.45999908447266,81.83999633789062,82.4000015258789,0],["2012-05-29",82.23999786376953,82.61000061035156,82.02999877929688,82.44000244140625,0],["2012-05-30",82.5,83.0999984741211,82.02999877929688,83.01000213623047,0],["2012-05-31",83.0999984741211,83.20999908447266,82.47000122070312,83.04000091552734,0],["2012-06-01",83.06999969482422,83.54000091552734,82.6500015258789,82.88999938964844,0],["2012-06-04",82.47000122070312,83.06999969482422,82.47000122070312,82.55000305175781,0],["2012-06-05",82.5,82.94000244140625,82.30000305175781,82.80000305175781,0],["2012-06-06",82.81999969482422,82.94000244140625,82.12000274658203,82.31999969482422,0],["2012-06-07",82.2300033569336,82.80999755859375,81.91000366210938,82.05000305175781,0],["2012-06-08",82.22000122070312,82.88999938964844,81.91000366210938,82.51000213623047,0],["2012-06-11",81.8499984741211,82.68000030517578,81.72000122070312,82.51000213623047,0],["2012-06-12",82.5999984741211,82.72000122070312,82.31999969482422,82.41000366210938,0],["2012-06-13",82.4000015258789,82.72000122070312,81.91000366210938,82.05000305175781,0],["2012-06-14",82.13999938964844,82.29000091552734,81.80999755859375,81.9000015258789,0],["2012-06-15",81.86000061035156,81.94000244140625,81.4800033569336,81.58999633789062,0],["2012-06-18",81.30999755859375,82.05999755859375,81.16000366210938,81.94000244140625,0],["2012-06-19",81.87999725341797,82.05999755859375,81.18000030517578,81.37000274658203,0],["2012-06-20",81.43000030517578,81.73999786376953,81.22000122070312,81.48999786376953,0],["2012-06-21",81.4800033569336,82.38999938964844,81.44000244140625,82.31999969482422,0],["2012-06-22",82.29000091552734,82.45999908447266,82.1500015258789,82.22000122070312,0],["2012-06-25",82.33999633789062,82.62999725341797,82.31999969482422,82.45999908447266,0],["2012-06-26",82.43000030517578,82.68000030517578,82.23999786376953,82.37000274658203,0],["2012-06-27",82.41999816894531,82.69000244140625,82.30000305175781,82.55999755859375,0],["2012-06-28",82.52999877929688,82.87000274658203,82.2300033569336,82.66999816894531,0],["2012-06-29",82.73999786376953,82.73999786376953,81.43000030517578,81.6500015258789,0],["2012-07-02",81.63999938964844,81.95999908447266,81.51000213623047,81.87000274658203,0],["2012-07-03",81.88999938964844,82.0199966430664,81.52999877929688,81.77999877929688,0],["2012-07-05",82.19000244140625,82.94999694824219,82.08000183105469,82.80999755859375,0],["2012-07-06",82.83000183105469,83.43000030517578,82.75,83.29000091552734,0],["2012-07-09",83.33000183105469,83.5,83.08999633789062,83.16000366210938,0],["2012-07-10",83.08999633789062,83.4800033569336,82.97000122070312,83.36000061035156,0],["2012-07-11",83.56999969482422,83.56999969482422,83.56999969482422,83.56999969482422,0],["2012-07-12",83.44999694824219,83.81999969482422,83.0999984741211,83.6500015258789,0],["2012-07-13",83.61000061035156,83.77999877929688,83.26000213623047,83.30000305175781,0],["2012-07-16",83.25,83.63999938964844,83.0199966430664,83.08999633789062,0],["2012-07-17",83.13999938964844,83.63999938964844,82.91000366210938,83.02999877929688,0],["2012-07-18",83.02999877929688,83.33999633789062,82.91999816894531,82.94999694824219,0],["2012-07-19",83.0,83.1500015258789,82.7300033569336,82.9000015258789,0],["2012-07-20",82.93000030517578,83.55000305175781,82.7300033569336,83.47000122070312,0],["2012-07-23",83.66000366210938,84.0,82.87000274658203,83.70999908447266,0],["2012-07-24",83.75,84.0999984741211,83.61000061035156,84.01000213623047,0],["2012-07-25",83.9800033569336,84.0999984741211,83.5,83.5199966430664,0],["2012-07-26",82.80999755859375,82.80999755859375,82.80999755859375,82.80999755859375,0],["2012-07-27",82.8499984741211,83.7300033569336,82.33999633789062,82.70999908447266,0],["2012-07-30",82.69000244140625,82.98999786376953,82.52999877929688,82.79000091552734,0],["2012-07-31",82.80999755859375,82.98999786376953,82.51000213623047,82.63999938964844,0],["2012-08-01",82.70999908447266,83.16000366210938,82.4800033569336,83.05999755859375,0],["2012-08-02",83.05000305175781,83.51000213623047,82.19999694824219,83.33000183105469,0],["2012-08-03",83.33000183105469,83.51000213623047,82.19999694824219,82.37999725341797,0],["2012-08-06",82.33000183105469,82.56999969482422,82.08000183105469,82.2699966430664,0],["2012-08-07",82.31999969482422,82.56999969482422,82.04000091552734,82.20999908447266,0],["2012-08-08",82.30999755859375,82.52999877929688,82.04000091552734,82.38999938964844,0],["2012-08-09",82.31999969482422,82.79000091552734,82.2300033569336,82.63999938964844,0],["2012-08-10",82.62000274658203,82.87000274658203,82.2300033569336,82.55000305175781,0],["2012-08-13",82.58000183105469,82.87000274658203,82.22000122070312,82.44000244140625,0],["2012-08-14",82.43000030517578,82.70999908447266,82.19999694824219,82.4800033569336,0],["2012-08-15",82.52999877929688,82.77999877929688,82.19999694824219,82.6500015258789,0],["2012-08-16",82.68000030517578,82.87999725341797,82.31999969482422,82.36000061035156,0],["2012-08-17",82.37999725341797,82.87999725341797,82.31999969482422,82.5999984741211,0],["2012-08-20",82.58999633789062,82.72000122070312,82.37999725341797,82.45999908447266,0],["2012-08-21",82.43000030517578,82.72000122070312,81.79000091552734,81.91000366210938,0],["2012-08-22",81.91999816894531,82.47000122070312,81.44999694824219,81.48999786376953,0],["2012-08-23",81.45999908447266,82.12000274658203,81.22000122070312,81.36000061035156,0],["2012-08-24",81.41000366210938,81.72000122070312,81.22000122070312,81.58999633789062,0],["2012-08-27",81.56999969482422,81.72000122070312,81.48999786376953,81.66000366210938,0],["2012-08-28",81.66000366210938,81.81999969482422,81.26000213623047,81.37000274658203,0],["2012-08-29",81.36000061035156,81.81999969482422,81.26000213623047,81.55000305175781,0],["2012-08-30",81.55999755859375,81.75,81.4000015258789,81.68000030517578,0],["2012-08-31",81.68000030517578,81.72000122070312,80.95999908447266,81.25,0],["2012-09-04",81.23999786376953,81.37999725341797,81.05000305175781,81.31999969482422,0],["2012-09-05",81.38999938964844,81.66999816894531,81.05000305175781,81.23999786376953,0],["2012-09-06",81.25,81.44999694824219,81.0199966430664,81.08000183105469,0],["2012-09-07",81.13999938964844,81.44999694824219,80.1500015258789,80.25,0],["2012-09-10",80.16999816894531,80.43000030517578,80.16999816894531,80.36000061035156,0],["2012-09-11",80.37999725341797,80.43000030517578,79.79000091552734,79.86000061035156,0],["2012-09-12",79.87999725341797,80.38999938964844,79.5199966430664,79.73999786376953,0],["2012-09-13",79.70999908447266,80.0199966430664,79.18000030517578,79.26000213623047,0],["2012-09-14",79.23999786376953,79.83000183105469,78.5999984741211,78.8499984741211,0],["2012-09-17",78.87000274658203,79.05999755859375,78.72000122070312,79.01000213623047,0],["2012-09-18",78.97000122070312,79.27999877929688,78.72000122070312,79.25,0],["2012-09-19",79.19000244140625,79.4000015258789,78.91999816894531,79.05999755859375,0],["2012-09-20",79.0999984741211,79.66000366210938,79.0,79.41000366210938,0],["2012-09-21",79.38999938964844,79.66000366210938,79.05000305175781,79.33000183105469,0],["2012-09-24",79.4000015258789,79.7699966430664,79.05000305175781,79.5199966430664,0],["2012-09-25",79.52999877929688,79.7699966430664,79.33000183105469,79.55000305175781,0],["2012-09-26",79.69000244140625,80.01000213623047,79.33000183105469,79.88999938964844,0],["2012-09-27",79.81999969482422,80.01000213623047,79.48999786376953,79.55000305175781,0],["2012-09-28",79.55999755859375,80.0,79.36000061035156,79.94000244140625,0],["2012-10-01",80.0,80.1500015258789,79.36000061035156,79.81999969482422,0],["2012-10-02",79.80999755859375,80.1500015258789,79.4800033569336,79.73999786376953,0],["2012-10-03",79.80000305175781,80.0,79.4800033569336,79.97000122070312,0],["2012-10-04",79.86000061035156,80.0,79.2699966430664,79.3499984741211,0],["2012-10-05",79.37999725341797,79.91000366210938,79.0999984741211,79.33999633789062,0],["2012-10-08",79.38999938964844,79.70999908447266,79.31999969482422,79.54000091552734,0],["2012-10-09",79.5999984741211,80.06999969482422,79.4000015258789,79.94999694824219,0],["2012-10-10",80.05000305175781,80.19000244140625,79.5,79.91999816894531,0],["2012-10-11",80.05999755859375,80.20999908447266,79.69999694824219,79.77999877929688,0],["2012-10-12",79.80000305175781,79.83000183105469,79.51000213623047,79.69000244140625,0],["2012-10-15",79.70999908447266,79.97000122070312,79.51000213623047,79.73999786376953,0],["2012-10-16",79.72000122070312,79.76000213623047,79.30999755859375,79.37000274658203,0],["2012-10-17",79.16999816894531,79.76000213623047,78.94000244140625,79.0199966430664,0],["2012-10-18",79.0999984741211,79.41000366210938,78.94000244140625,79.37000274658203,0],["2012-10-19",79.33000183105469,79.66000366210938,79.31999969482422,79.63999938964844,0],["2012-10-22",79.62000274658203,79.68000030517578,79.47000122070312,79.6500015258789,0],["2012-10-23",79.54000091552734,80.05999755859375,79.47000122070312,79.9800033569336,0],["2012-10-24",79.94000244140625,80.1500015258789,79.81999969482422,79.97000122070312,0],["2012-10-25",79.95999908447266,80.1500015258789,79.69999694824219,80.04000091552734,0],["2012-10-26",80.11000061035156,80.2699966430664,79.69999694824219,80.06999969482422,0],["2012-10-31",79.91999816894531,80.27999877929688,79.66999816894531,79.91999816894531,0],["2012-11-01",79.94000244140625,80.11000061035156,79.66999816894531,80.05000305175781,0],["2012-11-02",80.0199966430664,80.61000061035156,79.86000061035156,80.58999633789062,0],["2012-11-05",80.62999725341797,80.83999633789062,80.5,80.75,0],["2012-11-06",80.70999908447266,80.83999633789062,80.5,80.61000061035156,0],["2012-11-07",80.63999938964844,80.91999816894531,80.27999877929688,80.76000213623047,0],["2012-11-08",80.86000061035156,81.0,80.27999877929688,80.79000091552734,0],["2012-11-09",80.8499984741211,81.08999633789062,80.61000061035156,81.02999877929688,0],["2012-11-12",81.0,81.0999984741211,80.91000366210938,81.04000091552734,0],["2012-11-13",81.11000061035156,81.23999786376953,80.91000366210938,81.08000183105469,0],["2012-11-14",81.05000305175781,81.23999786376953,80.9000015258789,81.05999755859375,0],["2012-11-15",81.1500015258789,81.20999908447266,80.9000015258789,81.08000183105469,0],["2012-11-16",81.02999877929688,81.45999908447266,80.93000030517578,81.26000213623047,0],["2012-11-19",81.16000366210938,81.19999694824219,80.79000091552734,80.87000274658203,0],["2012-11-20",81.0,81.19999694824219,80.79000091552734,80.95999908447266,0],["2012-11-21",80.91000366210938,81.2699966430664,80.79000091552734,80.93000030517578,0],["2012-11-23",80.7300033569336,80.88999938964844,80.12999725341797,80.19000244140625,0],["2012-11-26",80.26000213623047,80.30999755859375,80.02999877929688,80.25,0],["2012-11-27",80.0999984741211,80.47000122070312,80.0199966430664,80.4000015258789,0],["2012-11-28",80.37999725341797,80.58999633789062,80.0199966430664,80.33999633789062,0],["2012-11-29",80.31999969482422,80.58999633789062,80.0199966430664,80.19999694824219,0],["2012-11-30",80.20999908447266,80.3499984741211,80.0199966430664,80.1500015258789,0],["2012-12-03",80.18000030517578,80.2699966430664,79.80000305175781,79.87999725341797,0],["2012-12-04",79.88999938964844,80.19000244140625,79.61000061035156,79.63999938964844,0],["2012-12-05",79.58999633789062,79.91999816894531,79.56999969482422,79.7699966430664,0],["2012-12-06",79.80000305175781,80.31999969482422,79.56999969482422,80.26000213623047,0],["2012-12-07",80.2699966430664,80.66000366210938,79.7300033569336,80.41999816894531,0],["2012-12-10",80.48999786376953,80.66000366210938,80.2300033569336,80.33000183105469,0],["2012-12-11",80.30000305175781,80.56999969482422,80.0,80.05999755859375,0],["2012-12-12",80.05000305175781,80.12999725341797,79.70999908447266,79.88999938964844,0],["2012-12-13",79.87000274658203,80.12999725341797,79.70999908447266,79.93000030517578,0],["2012-12-14",79.94999694824219,79.9800033569336,79.5,79.5999984741211,0],["2012-12-17",79.62999725341797,79.69999694824219,79.47000122070312,79.56999969482422,0],["2012-12-18",79.56999969482422,79.69999694824219,79.26000213623047,79.36000061035156,0],["2012-12-19",79.3499984741211,79.37999725341797,79.01000213623047,79.25,0],["2012-12-20",79.36000061035156,79.45999908447266,79.01000213623047,79.26000213623047,0],["2012-12-21",79.33000183105469,79.6500015258789,79.30000305175781,79.62000274658203,0],["2012-12-24",79.62000274658203,79.70999908447266,79.37000274658203,79.63999938964844,0],["2012-12-26",79.68000030517578,79.77999877929688,79.37000274658203,79.62000274658203,0],["2012-12-27",79.55999755859375,79.79000091552734,79.36000061035156,79.62000274658203,0],["2012-12-28",79.66000366210938,79.93000030517578,79.58999633789062,79.68000030517578,0],["2012-12-31",79.62000274658203,79.93000030517578,79.58000183105469,79.7699966430664,0],["2013-01-02",79.75,79.93000030517578,79.27999877929688,79.8499984741211,0],["2013-01-03",79.80999755859375,80.45999908447266,79.80000305175781,80.43000030517578,0],["2013-01-04",80.55000305175781,80.87000274658203,79.80000305175781,80.5,0],["2013-01-07",80.51000213623047,80.87000274658203,80.12000274658203,80.26000213623047,0],["2013-01-08",80.1500015258789,80.68000030517578,80.11000061035156,80.3499984741211,0],["2013-01-09",80.30000305175781,80.63999938964844,80.11000061035156,80.55999755859375,0],["2013-01-10",80.58999633789062,80.66999816894531,79.66999816894531,79.73999786376953,0],["2013-01-11",79.79000091552734,80.66999816894531,79.44000244140625,79.55999755859375,0],["2013-01-14",79.52999877929688,79.6500015258789,79.3499984741211,79.48999786376953,0],["2013-01-15",79.5,79.87000274658203,79.3499984741211,79.77999877929688,0],["2013-01-16",79.69000244140625,79.9000015258789,79.38999938964844,79.80000305175781,0],["2013-01-17",79.83000183105469,79.9000015258789,79.56999969482422,79.6500015258789,0],["2013-01-18",79.68000030517578,80.19000244140625,79.6500015258789,80.05000305175781,0],["2013-01-22",80.05999755859375,80.08999633789062,79.69000244140625,79.87000274658203,0],["2013-01-23",79.87999725341797,80.12999725341797,79.69000244140625,79.91999816894531,0],["2013-01-24",79.9800033569336,80.1500015258789,79.69999694824219,79.94999694824219,0],["2013-01-25",80.01000213623047,80.1500015258789,79.68000030517578,79.75,0],["2013-01-28",79.79000091552734,79.93000030517578,79.72000122070312,79.77999877929688,0],["2013-01-29",79.77999877929688,79.93000030517578,79.5199966430664,79.55999755859375,0],["2013-01-30",79.58000183105469,79.86000061035156,79.18000030517578,79.27999877929688,0],["2013-01-31",79.25,79.37000274658203,79.12999725341797,79.20999908447266,0],["2013-02-01",79.0999984741211,79.37000274658203,78.91999816894531,79.12999725341797,0],["2013-02-04",79.19000244140625,79.61000061035156,78.91999816894531,79.55000305175781,0],["2013-02-05",79.58000183105469,79.79000091552734,79.18000030517578,79.48999786376953,0],["2013-02-06",79.54000091552734,79.86000061035156,79.44999694824219,79.72000122070312,0],["2013-02-07",79.75,80.27999877929688,79.48999786376953,80.19000244140625,0],["2013-02-08",80.25,80.27999877929688,79.54000091552734,80.25,0],["2013-02-11",80.20999908447266,80.4000015258789,80.11000061035156,80.30999755859375,0],["2013-02-12",80.36000061035156,80.51000213623047,79.91999816894531,80.11000061035156,0],["2013-02-13",80.05000305175781,80.51000213623047,79.83999633789062,80.08999633789062,0],["2013-02-14",79.83999633789062,80.62000274658203,79.83999633789062,80.45999908447266,0],["2013-02-15",80.43000030517578,80.62000274658203,80.05000305175781,80.58000183105469,0],["2013-02-19",80.63999938964844,80.7300033569336,80.43000030517578,80.47000122070312,0],["2013-02-20",80.41999816894531,81.12000274658203,80.2699966430664,81.08999633789062,0],["2013-02-21",81.08000183105469,81.51000213623047,80.2699966430664,81.45999908447266,0],["2013-02-22",81.37000274658203,81.58999633789062,81.02999877929688,81.4800033569336,0],["2013-02-25",81.62000274658203,81.91999816894531,81.06999969482422,81.66999816894531,0],["2013-02-26",81.83000183105469,81.94999694824219,81.06999969482422,81.87000274658203,0],["2013-02-27",81.86000061035156,81.94999694824219,81.5,81.5999984741211,0],["2013-02-28",81.51000213623047,81.98999786376953,81.47000122070312,81.9800033569336,0],["2013-03-01",81.91999816894531,82.51000213623047,81.47000122070312,82.30999755859375,0],["2013-03-04",82.30000305175781,82.47000122070312,82.16000366210938,82.22000122070312,0],["2013-03-05",82.12999725341797,82.47000122070312,81.9000015258789,82.08999633789062,0],["2013-03-06",82.02999877929688,82.5999984741211,81.9000015258789,82.45999908447266,0],["2013-03-07",82.55999755859375,82.5999984741211,81.93000030517578,82.08000183105469,0],["2013-03-08",82.0999984741211,82.91999816894531,81.95999908447266,82.69999694824219,0],["2013-03-11",82.80999755859375,82.86000061035156,82.5199966430664,82.56999969482422,0],["2013-03-12",82.66000366210938,82.83000183105469,82.41000366210938,82.58000183105469,0],["2013-03-13",82.5999984741211,83.05999755859375,82.33000183105469,82.88999938964844,0],["2013-03-14",82.9000015258789,83.16999816894531,82.33000183105469,82.61000061035156,0],["2013-03-15",82.55000305175781,83.16999816894531,82.05000305175781,82.26000213623047,0],["2013-03-18",82.79000091552734,82.87999725341797,82.44000244140625,82.69000244140625,0],["2013-03-19",82.72000122070312,83.0999984741211,82.44000244140625,82.98999786376953,0],["2013-03-20",83.04000091552734,83.0999984741211,82.56999969482422,82.77999877929688,0],["2013-03-21",82.87999725341797,83.0199966430664,82.68000030517578,82.80000305175781,0],["2013-03-22",82.80999755859375,83.0199966430664,82.29000091552734,82.52999877929688,0],["2013-03-25",82.44999694824219,82.94999694824219,82.1500015258789,82.87000274658203,0],["2013-03-26",82.88999938964844,82.9800033569336,82.1500015258789,82.87999725341797,0],["2013-03-27",82.87000274658203,83.30000305175781,82.83999633789062,83.20999908447266,0],["2013-03-28",83.19999694824219,83.30000305175781,82.83000183105469,82.98999786376953,0],["2013-04-01",83.04000091552734,83.18000030517578,82.6500015258789,82.7300033569336,0],["2013-04-02",82.72000122070312,82.94999694824219,82.48999786376953,82.94000244140625,0],["2013-04-03",82.48999786376953,83.06999969482422,82.48999786376953,82.72000122070312,0],["2013-04-04",82.62000274658203,83.48999786376953,82.62000274658203,82.68000030517578,0],["2013-04-05",82.2699966430664,83.48999786376953,82.2699966430664,82.5,0],["2013-04-08",82.48999786376953,82.83000183105469,82.48999786376953,82.75,0],["2013-04-09",82.27999877929688,82.83000183105469,82.27999877929688,82.30999755859375,0],["2013-04-10",82.2300033569336,82.69999694824219,82.2300033569336,82.52999877929688,0],["2013-04-11",82.06999969482422,82.58000183105469,82.06999969482422,82.25,0],["2013-04-12",82.05000305175781,82.58000183105469,82.05000305175781,82.30999755859375,0],["2013-04-15",81.95999908447266,82.44000244140625,81.95999908447266,82.41999816894531,0],["2013-04-16",81.72000122070312,82.5199966430664,81.72000122070312,81.75,0],["2013-04-17",81.81999969482422,82.69999694824219,81.81999969482422,82.66000366210938,0],["2013-04-18",82.63999938964844,82.66000366210938,82.3499984741211,82.55000305175781,0],["2013-04-19",82.30999755859375,82.77999877929688,82.30999755859375,82.70999908447266,0],["2013-04-22",82.30999755859375,82.91000366210938,82.30999755859375,82.68000030517578,0],["2013-04-23",82.63999938964844,83.05999755859375,82.5199966430664,83.02999877929688,0],["2013-04-24",83.01000213623047,83.19000244140625,82.8499984741211,82.93000030517578,0],["2013-04-25",82.4000015258789,83.19000244140625,82.4000015258789,82.73999786376953,0],["2013-04-26",82.80999755859375,82.83999633789062,82.38999938964844,82.4800033569336,0],["2013-04-29",82.04000091552734,82.48999786376953,82.04000091552734,82.1500015258789,0],["2013-04-30",82.16000366210938,82.2699966430664,81.5999984741211,81.7300033569336,0],["2013-05-01",81.70999908447266,81.73999786376953,81.33000183105469,81.63999938964844,0],["2013-05-02",81.62000274658203,82.3499984741211,81.51000213623047,82.20999908447266,0],["2013-05-03",82.22000122070312,82.5199966430664,81.91000366210938,82.0999984741211,0],["2013-05-06",81.9800033569336,82.41000366210938,81.9800033569336,82.31999969482422,0],["2013-05-07",82.31999969482422,82.3499984741211,82.06999969482422,82.30000305175781,0],["2013-05-08",81.72000122070312,82.3499984741211,81.72000122070312,81.9000015258789,0],["2013-05-09",81.72000122070312,82.81999969482422,81.72000122070312,82.79000091552734,0],["2013-05-10",81.77999877929688,83.44000244140625,81.77999877929688,83.13999938964844,0],["2013-05-13",83.23999786376953,83.36000061035156,83.06999969482422,83.26000213623047,0],["2013-05-14",83.19999694824219,83.5999984741211,82.95999908447266,83.56999969482422,0],["2013-05-15",82.95999908447266,84.08999633789062,82.95999908447266,83.83000183105469,0],["2013-05-16",83.80000305175781,84.0,83.44999694824219,83.7699966430664,0],["2013-05-17",83.7300033569336,84.37000274658203,83.72000122070312,84.27999877929688,0],["2013-05-20",84.20999908447266,84.26000213623047,83.69999694824219,83.80999755859375,0],["2013-05-21",83.6500015258789,84.26000213623047,83.6500015258789,83.86000061035156,0],["2013-05-22",83.79000091552734,84.41999816894531,83.45999908447266,84.25,0],["2013-05-23",83.80000305175781,83.80000305175781,83.80000305175781,83.80000305175781,0],["2013-05-24",83.43000030517578,84.5,83.43000030517578,83.69999694824219,0],["2013-05-28",83.66999816894531,84.23999786376953,83.63999938964844,84.13999938964844,0],["2013-05-29",84.30000305175781,84.37000274658203,83.4800033569336,83.63999938964844,0],["2013-05-30",83.63999938964844,83.70999908447266,82.9800033569336,83.01000213623047,0],["2013-05-31",82.95999908447266,83.70999908447266,82.95999908447266,83.37999725341797,0],["2013-06-03",83.30999755859375,83.37999725341797,82.43000030517578,82.68000030517578,0],["2013-06-04",82.70999908447266,82.9800033569336,82.5999984741211,82.7699966430664,0],["2013-06-05",82.80000305175781,82.88999938964844,82.48999786376953,82.56999969482422,0],["2013-06-06",82.52999877929688,82.68000030517578,81.08000183105469,81.5199966430664,0],["2013-06-07",81.55999755859375,81.8499984741211,81.08999633789062,81.69000244140625,0],["2013-06-10",81.5999984741211,82.08999633789062,81.5999984741211,81.6500015258789,0],["2013-06-11",81.69000244140625,81.75,81.04000091552734,81.05999755859375,0],["2013-06-12",81.08999633789062,81.30999755859375,80.75,80.95999908447266,0],["2013-06-13",80.9000015258789,80.98999786376953,80.5,80.62000274658203,0],["2013-06-14",80.5,81.01000213623047,80.5,80.66999816894531,0],["2013-06-17",80.62000274658203,80.87999725341797,80.54000091552734,80.56999969482422,0],["2013-06-18",80.62999725341797,80.98999786376953,80.55999755859375,80.62000274658203,0],["2013-06-19",80.5,81.5,80.5,81.43000030517578,0],["2013-06-20",81.41000366210938,82.1500015258789,81.2699966430664,81.83999633789062,0],["2013-06-21",81.2699966430664,82.5199966430664,81.2699966430664,82.31999969482422,0],["2013-06-24",82.30999755859375,82.83999633789062,82.30999755859375,82.43000030517578,0],["2013-06-25",82.23999786376953,82.83999633789062,82.23999786376953,82.58000183105469,0],["2013-06-26",82.69000244140625,83.02999877929688,82.51000213623047,82.94999694824219,0],["2013-06-27",82.93000030517578,83.16999816894531,82.7699966430664,82.91000366210938,0],["2013-06-28",83.0,83.33999633789062,82.76000213623047,83.16999816894531,0],["2013-07-01",83.19999694824219,83.2300033569336,82.97000122070312,82.9800033569336,0],["2013-07-02",82.97000122070312,83.61000061035156,82.97000122070312,83.54000091552734,0],["2013-07-03",82.97000122070312,83.72000122070312,82.97000122070312,83.2300033569336,0],["2013-07-05",83.86000061035156,84.52999877929688,83.83000183105469,84.41999816894531,0],["2013-07-08",84.48999786376953,84.58999633789062,84.1500015258789,84.19999694824219,0],["2013-07-09",84.08999633789062,84.75,84.08999633789062,84.58000183105469,0],["2013-07-10",83.16999816894531,84.75,83.16999816894531,84.04000091552734,0],["2013-07-11",82.27999877929688,84.7300033569336,82.27999877929688,82.75,0],["2013-07-12",82.41999816894531,83.25,82.41999816894531,82.98999786376953,0],["2013-07-15",82.87000274658203,83.45999908447266,82.87000274658203,83.04000091552734,0],["2013-07-16",83.12999725341797,83.1500015258789,82.4000015258789,82.43000030517578,0],["2013-07-17",82.33999633789062,83.11000061035156,82.33999633789062,82.70999908447266,0],["2013-07-18",82.33999633789062,83.02999877929688,82.33999633789062,82.81999969482422,0],["2013-07-19",82.80000305175781,82.94000244140625,82.5199966430664,82.58000183105469,0],["2013-07-22",82.61000061035156,82.61000061035156,82.05000305175781,82.22000122070312,0],["2013-07-23",82.18000030517578,82.37999725341797,81.93000030517578,82.01000213623047,0],["2013-07-24",82.0199966430664,82.41000366210938,81.94000244140625,82.30000305175781,0],["2013-07-25",81.62000274658203,82.41000366210938,81.62000274658203,81.97000122070312,0],["2013-07-26",81.7699966430664,81.83000183105469,81.55000305175781,81.62000274658203,0],["2013-07-29",81.5,81.83000183105469,81.5,81.66000366210938,0],["2013-07-30",81.70999908447266,81.9800033569336,81.58000183105469,81.83000183105469,0],["2013-07-31",81.41000366210938,82.19000244140625,81.41000366210938,81.44999694824219,0],["2013-08-01",81.41000366210938,82.41000366210938,81.41000366210938,82.33999633789062,0],["2013-08-02",81.61000061035156,82.48999786376953,81.61000061035156,81.91000366210938,0],["2013-08-05",81.75,82.48999786376953,81.75,81.87999725341797,0],["2013-08-06",81.51000213623047,82.08999633789062,81.51000213623047,81.5999984741211,0],["2013-08-07",81.2300033569336,81.95999908447266,81.2300033569336,81.29000091552734,0],["2013-08-08",81.26000213623047,81.36000061035156,80.87000274658203,81.01000213623047,0],["2013-08-09",80.87000274658203,81.36000061035156,80.87000274658203,81.12999725341797,0],["2013-08-12",81.06999969482422,81.51000213623047,81.06999969482422,81.33000183105469,0],["2013-08-13",81.51000213623047,81.87999725341797,81.4000015258789,81.7300033569336,0],["2013-08-14",81.7699966430664,81.8499984741211,81.61000061035156,81.69999694824219,0],["2013-08-15",81.69000244140625,81.94000244140625,81.11000061035156,81.12999725341797,0],["2013-08-16",81.05000305175781,81.94000244140625,81.05000305175781,81.26000213623047,0],["2013-08-19",81.13999938964844,81.38999938964844,81.13999938964844,81.2300033569336,0],["2013-08-20",80.75,81.38999938964844,80.75,80.91000366210938,0],["2013-08-21",80.94999694824219,81.41000366210938,80.9000015258789,81.31999969482422,0],["2013-08-22",81.37999725341797,81.72000122070312,81.37999725341797,81.48999786376953,0],["2013-08-23",81.41999816894531,81.66000366210938,81.22000122070312,81.33999633789062,0],["2013-08-26",81.33999633789062,81.51000213623047,81.2699966430664,81.37000274658203,0],["2013-08-27",81.11000061035156,81.56999969482422,81.11000061035156,81.16999816894531,0],["2013-08-28",81.12999725341797,81.5999984741211,81.11000061035156,81.41999816894531,0],["2013-08-29",81.11000061035156,82.06999969482422,81.11000061035156,81.94999694824219,0],["2013-08-30",81.37999725341797,82.26000213623047,81.37999725341797,82.08999633789062,0],["2013-09-03",82.0199966430664,82.5199966430664,82.0199966430664,82.36000061035156,0],["2013-09-04",82.08000183105469,82.5199966430664,82.08000183105469,82.16999816894531,0],["2013-09-05",82.19999694824219,82.66999816894531,82.0999984741211,82.62999725341797,0],["2013-09-06",82.62999725341797,82.62999725341797,82.04000091552734,82.1500015258789,0],["2013-09-09",81.69999694824219,82.62999725341797,81.69999694824219,81.79000091552734,0],["2013-09-10",81.69999694824219,82.30999755859375,81.69999694824219,81.81999969482422,0],["2013-09-11",81.44999694824219,81.9800033569336,81.44999694824219,81.5199966430664,0],["2013-09-12",81.36000061035156,81.94000244140625,81.36000061035156,81.48999786376953,0],["2013-09-13",81.36000061035156,81.73999786376953,81.36000061035156,81.44999694824219,0],["2013-09-16",81.2300033569336,81.30999755859375,80.97000122070312,81.25,0],["2013-09-17",81.27999877929688,81.3499984741211,81.11000061035156,81.16999816894531,0],["2013-09-18",80.05999755859375,81.3499984741211,80.05999755859375,80.23999786376953,0],["2013-09-19",80.23999786376953,80.44999694824219,80.06999969482422,80.36000061035156,0],["2013-09-20",80.36000061035156,80.58000183105469,80.30000305175781,80.44000244140625,0],["2013-09-23",80.29000091552734,80.52999877929688,80.29000091552734,80.44999694824219,0],["2013-09-24",80.29000091552734,80.62000274658203,80.29000091552734,80.55999755859375,0],["2013-09-25",80.29000091552734,80.62999725341797,80.29000091552734,80.33000183105469,0],["2013-09-26",80.29000091552734,80.6500015258789,80.29000091552734,80.5199966430664,0],["2013-09-27",80.54000091552734,80.58999633789062,80.11000061035156,80.2699966430664,0],["2013-09-30",80.02999877929688,80.43000030517578,80.02999877929688,80.22000122070312,0],["2013-10-01",80.2699966430664,80.31999969482422,79.86000061035156,80.0999984741211,0],["2013-10-02",80.20999908447266,80.27999877929688,79.77999877929688,79.87999725341797,0],["2013-10-03",79.9000015258789,79.91999816894531,79.62999725341797,79.7699966430664,0],["2013-10-04",79.62999725341797,80.19000244140625,79.62999725341797,80.12000274658203,0],["2013-10-07",79.68000030517578,80.19000244140625,79.68000030517578,79.94000244140625,0],["2013-10-08",79.83999633789062,80.13999938964844,79.83999633789062,80.05999755859375,0],["2013-10-09",79.91000366210938,80.56999969482422,79.87999725341797,80.37000274658203,0],["2013-10-10",79.87999725341797,80.5999984741211,79.87999725341797,80.41999816894531,0],["2013-10-11",80.23999786376953,80.5999984741211,80.23999786376953,80.36000061035156,0],["2013-10-14",80.12999725341797,80.43000030517578,80.12999725341797,80.26000213623047,0],["2013-10-15",80.12999725341797,80.69999694824219,80.12999725341797,80.4800033569336,0],["2013-10-16",80.44000244140625,80.75,80.27999877929688,80.5,0],["2013-10-17",80.5199966430664,80.55999755859375,79.61000061035156,79.6500015258789,0],["2013-10-18",79.69000244140625,79.76000213623047,79.4800033569336,79.63999938964844,0],["2013-10-21",79.62000274658203,79.81999969482422,79.62000274658203,79.68000030517578,0],["2013-10-22",79.73999786376953,79.79000091552734,79.18000030517578,79.23999786376953,0],["2013-10-23",79.26000213623047,79.38999938964844,79.13999938964844,79.26000213623047,0],["2013-10-24",79.27999877929688,79.31999969482422,79.08000183105469,79.19000244140625,0],["2013-10-25",79.19999694824219,79.31999969482422,79.0,79.18000030517578,0],["2013-10-28",79.1500015258789,79.37999725341797,79.1500015258789,79.25,0],["2013-10-29",79.31999969482422,79.66999816894531,79.29000091552734,79.62999725341797,0],["2013-10-30",79.61000061035156,79.91000366210938,79.44999694824219,79.75,0],["2013-10-31",79.44999694824219,80.2699966430664,79.44999694824219,80.19999694824219,0],["2013-11-01",80.2300033569336,80.79000091552734,80.2300033569336,80.7300033569336,0],["2013-11-04",80.69000244140625,80.93000030517578,80.52999877929688,80.55000305175781,0],["2013-11-05",80.5,80.93000030517578,80.5,80.70999908447266,0],["2013-11-06",80.37999725341797,80.80999755859375,80.37999725341797,80.4800033569336,0],["2013-11-07",80.5199966430664,81.45999908447266,80.44000244140625,80.81999969482422,0],["2013-11-08",80.88999938964844,81.4800033569336,80.77999877929688,81.20999908447266,0],["2013-11-11",81.29000091552734,81.33999633789062,81.06999969482422,81.08999633789062,0],["2013-11-12",81.0199966430664,81.45999908447266,81.0199966430664,81.19000244140625,0],["2013-11-13",80.7300033569336,81.45999908447266,80.7300033569336,80.93000030517578,0],["2013-11-14",80.80999755859375,81.20999908447266,80.73999786376953,80.9800033569336,0],["2013-11-15",81.02999877929688,81.1500015258789,80.77999877929688,80.83999633789062,0],["2013-11-18",80.56999969482422,80.91999816894531,80.56999969482422,80.83000183105469,0],["2013-11-19",80.48999786376953,80.91999816894531,80.48999786376953,80.69999694824219,0],["2013-11-20",80.48999786376953,81.12999725341797,80.48999786376953,81.11000061035156,0],["2013-11-21",81.05999755859375,81.29000091552734,80.94999694824219,81.05000305175781,0],["2013-11-22",81.0199966430664,81.08999633789062,80.69000244140625,80.70999908447266,0],["2013-11-25",80.69000244140625,81.0199966430664,80.68000030517578,80.91999816894531,0],["2013-11-26",80.80000305175781,80.9000015258789,80.5999984741211,80.61000061035156,0],["2013-11-27",80.63999938964844,80.79000091552734,80.4800033569336,80.73999786376953,0],["2013-11-29",80.58999633789062,80.68000030517578,80.48999786376953,80.68000030517578,0],["2013-12-02",80.66000366210938,80.95999908447266,80.5,80.91000366210938,0],["2013-12-03",80.88999938964844,80.98999786376953,80.5,80.62000274658203,0],["2013-12-04",80.62999725341797,80.91000366210938,80.54000091552734,80.62999725341797,0],["2013-12-05",80.63999938964844,80.83000183105469,80.2300033569336,80.2699966430664,0],["2013-12-06",80.30000305175781,80.61000061035156,80.22000122070312,80.2699966430664,0],["2013-12-09",80.25,80.33000183105469,80.12000274658203,80.12999725341797,0],["2013-12-10",80.12999725341797,80.18000030517578,79.83999633789062,79.97000122070312,0],["2013-12-11",79.9800033569336,80.05999755859375,79.76000213623047,79.88999938964844,0],["2013-12-12",79.9000015258789,80.25,79.8499984741211,80.19999694824219,0],["2013-12-13",80.2300033569336,80.41999816894531,80.16000366210938,80.20999908447266,0],["2013-12-16",80.19000244140625,80.22000122070312,79.91999816894531,80.06999969482422,0],["2013-12-17",80.0999984741211,80.27999877929688,79.9800033569336,80.05999755859375,0],["2013-12-18",80.05000305175781,80.56999969482422,79.80999755859375,80.11000061035156,0],["2013-12-19",80.5199966430664,80.66999816894531,80.47000122070312,80.62999725341797,0],["2013-12-20",80.70999908447266,80.83000183105469,80.38999938964844,80.58000183105469,0],["2013-12-23",80.55000305175781,80.55000305175781,80.31999969482422,80.44999694824219,0],["2013-12-24",80.44000244140625,80.62000274658203,80.43000030517578,80.52999877929688,0],["2013-12-26",80.61000061035156,80.62000274658203,80.44999694824219,80.4800033569336,0],["2013-12-27",80.51000213623047,80.5199966430664,79.69000244140625,80.38999938964844,0],["2013-12-30",80.33999633789062,80.43000030517578,79.93000030517578,80.0,0],["2013-12-31",80.01000213623047,80.22000122070312,79.97000122070312,80.04000091552734,0],["2014-01-02",80.13999938964844,80.70999908447266,80.08000183105469,80.62999725341797,0],["2014-01-03",80.55999755859375,80.9000015258789,80.48999786376953,80.79000091552734,0],["2014-01-06",80.87000274658203,80.91000366210938,80.54000091552734,80.6500015258789,0],["2014-01-07",80.68000030517578,80.94999694824219,80.5999984741211,80.83000183105469,0],["2014-01-08",80.91000366210938,81.16999816894531,80.83000183105469,81.04000091552734,0],["2014-01-09",81.06999969482422,81.19000244140625,80.8499984741211,81.01000213623047,0],["2014-01-10",80.94999694824219,81.13999938964844,80.52999877929688,80.66000366210938,0],["2014-01-13",80.58000183105469,80.75,80.47000122070312,80.51000213623047,0],["2014-01-14",80.58999633789062,80.69999694824219,80.44000244140625,80.61000061035156,0],["2014-01-15",80.66000366210938,81.12999725341797,80.6500015258789,81.0,0],["2014-01-16",81.05000305175781,81.12000274658203,80.7699966430664,80.9000015258789,0],["2014-01-17",80.93000030517578,81.30000305175781,80.91000366210938,81.26000213623047,0],["2014-01-21",81.18000030517578,81.38999938964844,81.04000091552734,81.0999984741211,0],["2014-01-22",81.0999984741211,81.20999908447266,80.95999908447266,81.16999816894531,0],["2014-01-23",81.25,81.30999755859375,80.41000366210938,80.44000244140625,0],["2014-01-24",80.4800033569336,80.55999755859375,80.1500015258789,80.45999908447266,0],["2014-01-27",80.45999908447266,80.55999755859375,80.30000305175781,80.5,0],["2014-01-28",80.48999786376953,80.76000213623047,80.38999938964844,80.56999969482422,0],["2014-01-29",80.6500015258789,80.81999969482422,80.44000244140625,80.51000213623047,0],["2014-01-30",80.56999969482422,81.13999938964844,80.55000305175781,81.08999633789062,0],["2014-01-31",81.04000091552734,81.31999969482422,80.98999786376953,81.2699966430664,0],["2014-02-03",81.25,81.31999969482422,80.98999786376953,81.01000213623047,0],["2014-02-04",81.08000183105469,81.22000122070312,80.98999786376953,81.12000274658203,0],["2014-02-05",81.12000274658203,81.23999786376953,80.9000015258789,81.02999877929688,0],["2014-02-06",81.05000305175781,81.2300033569336,80.7300033569336,80.88999938964844,0],["2014-02-07",80.88999938964844,81.01000213623047,80.5999984741211,80.69000244140625,0],["2014-02-10",80.7699966430664,80.7699966430664,80.58999633789062,80.66999816894531,0],["2014-02-11",80.62999725341797,80.66999816894531,80.44999694824219,80.62999725341797,0],["2014-02-12",80.62999725341797,80.83000183105469,80.48999786376953,80.68000030517578,0],["2014-02-13",80.69999694824219,80.70999908447266,80.19000244140625,80.29000091552734,0],["2014-02-14",80.31999969482422,80.33000183105469,80.06999969482422,80.12999725341797,0],["2014-02-18",80.16999816894531,80.2300033569336,79.95999908447266,80.01000213623047,0],["2014-02-19",79.97000122070312,80.23999786376953,79.93000030517578,80.16999816894531,0],["2014-02-20",80.22000122070312,80.41999816894531,80.02999877929688,80.29000091552734,0],["2014-02-21",80.30000305175781,80.41000366210938,80.18000030517578,80.23999786376953,0],["2014-02-24",80.27999877929688,80.37000274658203,80.11000061035156,80.20999908447266,0],["2014-02-25",80.22000122070312,80.26000213623047,80.0199966430664,80.1500015258789,0],["2014-02-26",80.1500015258789,80.5199966430664,80.08999633789062,80.41000366210938,0],["2014-02-27",80.41999816894531,80.58000183105469,80.2300033569336,80.29000091552734,0],["2014-02-28",80.27999877929688,80.30999755859375,79.69000244140625,79.77999877929688,0],["2014-03-03",79.9000015258789,80.0999984741211,79.7699966430664,80.06999969482422,0],["2014-03-04",80.06999969482422,80.20999908447266,79.91999816894531,80.16000366210938,0],["2014-03-05",80.13999938964844,80.2699966430664,80.05000305175781,80.11000061035156,0],["2014-03-06",80.12000274658203,80.19999694824219,79.58999633789062,79.68000030517578,0],["2014-03-07",79.66000366210938,79.8499984741211,79.43000030517578,79.72000122070312,0],["2014-03-10",79.69000244140625,79.83000183105469,79.62999725341797,79.75,0],["2014-03-11",79.76000213623047,79.93000030517578,79.70999908447266,79.7699966430664,0],["2014-03-12",79.80000305175781,79.86000061035156,79.55000305175781,79.61000061035156,0],["2014-03-13",79.58999633789062,79.69000244140625,79.2699966430664,79.62000274658203,0],["2014-03-14",79.61000061035156,79.69999694824219,79.30999755859375,79.44000244140625,0],["2014-03-17",79.4000015258789,79.55999755859375,79.27999877929688,79.38999938964844,0],["2014-03-18",79.37999725341797,79.54000091552734,79.30999755859375,79.41000366210938,0],["2014-03-19",79.37999725341797,80.11000061035156,79.36000061035156,79.98999786376953,0],["2014-03-20",80.01000213623047,80.3499984741211,79.91999816894531,80.20999908447266,0],["2014-03-21",80.19000244140625,80.2300033569336,80.02999877929688,80.11000061035156,0],["2014-03-24",80.12000274658203,80.29000091552734,79.75,79.93000030517578,0],["2014-03-25",79.93000030517578,80.2699966430664,79.86000061035156,79.94000244140625,0],["2014-03-26",79.94000244140625,80.13999938964844,79.91999816894531,79.9800033569336,0],["2014-03-27",80.02999877929688,80.19999694824219,79.94999694824219,80.11000061035156,0],["2014-03-28",80.1500015258789,80.25,80.05999755859375,80.18000030517578,0],["2014-03-31",80.19000244140625,80.30000305175781,79.95999908447266,80.0999984741211,0],["2014-04-01",80.0999984741211,80.12999725341797,79.97000122070312,80.08000183105469,0],["2014-04-02",80.06999969482422,80.27999877929688,80.0,80.22000122070312,0],["2014-04-03",80.2300033569336,80.52999877929688,80.12000274658203,80.47000122070312,0],["2014-04-04",80.44999694824219,80.5999984741211,80.33999633789062,80.41999816894531,0],["2014-04-07",80.44000244140625,80.44999694824219,80.19000244140625,80.22000122070312,0],["2014-04-08",80.22000122070312,80.2300033569336,79.70999908447266,79.75,0],["2014-04-09",79.80000305175781,79.87999725341797,79.47000122070312,79.4800033569336,0],["2014-04-10",79.5199966430664,79.56999969482422,79.33000183105469,79.37999725341797,0],["2014-04-11",79.41000366210938,79.56999969482422,79.36000061035156,79.44999694824219,0],["2014-04-14",79.62000274658203,79.83000183105469,79.55999755859375,79.7300033569336,0],["2014-04-15",79.75,79.9000015258789,79.69000244140625,79.80000305175781,0],["2014-04-16",79.79000091552734,79.87000274658203,79.6500015258789,79.81999969482422,0],["2014-04-17",79.80999755859375,79.87999725341797,79.58000183105469,79.83000183105469,0],["2014-04-21",79.86000061035156,79.98999786376953,79.79000091552734,79.94999694824219,0],["2014-04-22",79.95999908447266,79.98999786376953,79.79000091552734,79.91000366210938,0],["2014-04-23",79.88999938964844,79.91999816894531,79.69999694824219,79.86000061035156,0],["2014-04-24",79.8499984741211,79.97000122070312,79.75,79.80000305175781,0],["2014-04-25",79.75,79.80000305175781,79.66000366210938,79.7699966430664,0],["2014-04-28",79.7699966430664,79.83999633789062,79.55000305175781,79.68000030517578,0],["2014-04-29",79.69000244140625,79.83999633789062,79.58999633789062,79.80999755859375,0],["2014-04-30",79.80999755859375,79.91999816894531,79.45999908447266,79.48999786376953,0],["2014-05-01",79.51000213623047,79.54000091552734,79.41000366210938,79.52999877929688,0],["2014-05-02",79.5199966430664,79.8499984741211,79.47000122070312,79.5199966430664,0],["2014-05-05",79.5,79.52999877929688,79.43000030517578,79.48999786376953,0],["2014-05-06",79.5,79.5199966430664,79.05999755859375,79.13999938964844,0],["2014-05-07",79.13999938964844,79.23999786376953,79.08999633789062,79.22000122070312,0],["2014-05-08",79.2300033569336,79.44000244140625,78.91000366210938,79.43000030517578,0],["2014-05-09",79.41999816894531,79.91999816894531,79.41999816894531,79.9000015258789,0],["2014-05-12",79.86000061035156,79.91999816894531,79.77999877929688,79.9000015258789,0],["2014-05-13",79.9000015258789,80.18000030517578,79.86000061035156,80.13999938964844,0],["2014-05-14",80.11000061035156,80.12999725341797,79.98999786376953,80.06999969482422,0],["2014-05-15",80.05999755859375,80.33999633789062,79.93000030517578,80.0,0],["2014-05-16",80.01000213623047,80.12000274658203,79.97000122070312,80.04000091552734,0],["2014-05-19",80.05000305175781,80.08000183105469,79.87999725341797,79.98999786376953,0],["2014-05-20",80.02999877929688,80.12999725341797,80.0,80.04000091552734,0],["2014-05-21",80.04000091552734,80.30000305175781,79.88999938964844,80.0999984741211,0],["2014-05-22",80.06999969482422,80.27999877929688,80.06999969482422,80.25,0],["2014-05-23",80.2300033569336,80.44000244140625,80.2300033569336,80.38999938964844,0],["2014-05-27",80.29000091552734,80.47000122070312,80.16999816894531,80.3499984741211,0],["2014-05-28",80.33999633789062,80.58000183105469,80.31999969482422,80.56999969482422,0],["2014-05-29",80.54000091552734,80.55999755859375,80.36000061035156,80.48999786376953,0],["2014-05-30",80.48999786376953,80.5,80.30999755859375,80.37000274658203,0],["2014-06-02",80.4000015258789,80.68000030517578,80.38999938964844,80.63999938964844,0],["2014-06-03",80.62999725341797,80.66000366210938,80.43000030517578,80.55000305175781,0],["2014-06-04",80.55999755859375,80.68000030517578,80.4800033569336,80.66999816894531,0],["2014-06-05",80.66000366210938,81.0199966430664,80.31999969482422,80.37000274658203,0],["2014-06-06",80.36000061035156,80.52999877929688,80.23999786376953,80.41000366210938,0],["2014-06-09",80.41999816894531,80.69000244140625,80.30000305175781,80.6500015258789,0],["2014-06-10",80.62000274658203,80.86000061035156,80.55000305175781,80.81999969482422,0],["2014-06-11",80.80999755859375,80.9000015258789,80.66999816894531,80.79000091552734,0],["2014-06-12",80.76000213623047,80.81999969482422,80.5199966430664,80.58000183105469,0],["2014-06-13",80.58000183105469,80.70999908447266,80.44000244140625,80.58000183105469,0],["2014-06-16",80.5999984741211,80.70999908447266,80.41999816894531,80.47000122070312,0],["2014-06-17",80.44999694824219,80.66000366210938,80.4000015258789,80.62999725341797,0],["2014-06-18",80.61000061035156,80.66999816894531,80.36000061035156,80.58000183105469,0],["2014-06-19",80.41000366210938,80.41000366210938,80.1500015258789,80.31999969482422,0],["2014-06-20",80.30999755859375,80.48999786376953,80.19999694824219,80.37000274658203,0],["2014-06-23",80.37000274658203,80.4000015258789,80.23999786376953,80.26000213623047,0],["2014-06-24",80.2699966430664,80.43000030517578,80.19000244140625,80.33000183105469,0],["2014-06-25",80.31999969482422,80.3499984741211,80.08999633789062,80.22000122070312,0],["2014-06-26",80.22000122070312,80.37999725341797,80.13999938964844,80.2300033569336,0],["2014-06-27",80.20999908447266,80.22000122070312,80.01000213623047,80.04000091552734,0],["2014-06-30",80.01000213623047,80.08999633789062,79.76000213623047,79.77999877929688,0],["2014-07-01",79.79000091552734,79.87000274658203,79.73999786376953,79.81999969482422,0],["2014-07-02",79.80999755859375,80.0,79.80000305175781,79.95999908447266,0],["2014-07-03",79.94999694824219,80.31999969482422,79.94999694824219,80.20999908447266,0],["2014-07-07",80.26000213623047,80.36000061035156,80.19000244140625,80.22000122070312,0],["2014-07-08",80.22000122070312,80.30000305175781,80.13999938964844,80.18000030517578,0],["2014-07-09",80.16999816894531,80.2300033569336,79.9800033569336,79.98999786376953,0],["2014-07-10",80.0199966430664,80.19999694824219,79.9800033569336,80.12999725341797,0],["2014-07-11",80.12999725341797,80.2300033569336,80.02999877929688,80.19000244140625,0],["2014-07-14",80.19000244140625,80.25,80.08000183105469,80.19000244140625,0],["2014-07-15",80.16999816894531,80.41000366210938,80.13999938964844,80.38999938964844,0],["2014-07-16",80.37999725341797,80.58000183105469,80.37999725341797,80.55999755859375,0],["2014-07-17",80.52999877929688,80.58999633789062,80.47000122070312,80.5199966430664,0],["2014-07-18",80.55999755859375,80.69000244140625,80.4800033569336,80.5199966430664,0],["2014-07-21",80.5199966430664,80.5999984741211,80.41999816894531,80.55999755859375,0],["2014-07-22",80.55999755859375,80.83999633789062,80.54000091552734,80.77999877929688,0],["2014-07-23",80.77999877929688,80.83000183105469,80.72000122070312,80.80999755859375,0],["2014-07-24",80.81999969482422,80.91000366210938,80.7300033569336,80.87000274658203,0],["2014-07-25",80.86000061035156,81.08000183105469,80.80000305175781,81.02999877929688,0],["2014-07-28",81.0199966430664,81.05000305175781,80.9800033569336,81.02999877929688,0],["2014-07-29",81.01000213623047,81.25,80.98999786376953,81.20999908447266,0],["2014-07-30",81.20999908447266,81.55000305175781,81.18000030517578,81.41999816894531,0],["2014-07-31",81.41999816894531,81.56999969482422,81.37999725341797,81.45999908447266,0],["2014-08-01",81.44999694824219,81.54000091552734,81.19000244140625,81.30000305175781,0],["2014-08-04",81.30000305175781,81.37999725341797,81.29000091552734,81.33000183105469,0],["2014-08-05",81.30999755859375,81.62999725341797,81.29000091552734,81.5199966430664,0],["2014-08-06",81.54000091552734,81.72000122070312,81.4000015258789,81.44000244140625,0],["2014-08-07",81.41999816894531,81.63999938964844,81.37999725341797,81.5199966430664,0],["2014-08-08",81.52999877929688,81.5999984741211,81.26000213623047,81.38999938964844,0],["2014-08-11",81.4000015258789,81.48999786376953,81.4000015258789,81.47000122070312,0],["2014-08-12",81.47000122070312,81.68000030517578,81.47000122070312,81.5,0],["2014-08-13",81.51000213623047,81.68000030517578,81.36000061035156,81.5999984741211,0],["2014-08-14",81.5999984741211,81.69000244140625,81.41000366210938,81.58999633789062,0],["2014-08-15",81.5999984741211,81.62000274658203,81.37999725341797,81.41999816894531,0],["2014-08-18",81.41999816894531,81.61000061035156,81.37999725341797,81.58000183105469,0],["2014-08-19",81.58999633789062,81.9000015258789,81.58000183105469,81.87999725341797,0],["2014-08-20",81.87000274658203,82.27999877929688,81.87000274658203,82.25,0],["2014-08-21",82.23999786376953,82.36000061035156,82.0999984741211,82.1500015258789,0],["2014-08-22",82.16000366210938,82.45999908447266,82.05999755859375,82.33999633789062,0],["2014-08-25",82.45999908447266,82.61000061035156,82.44999694824219,82.55000305175781,0],["2014-08-26",82.58999633789062,82.69999694824219,82.43000030517578,82.6500015258789,0],["2014-08-27",82.66999816894531,82.7300033569336,82.4000015258789,82.43000030517578,0],["2014-08-28",82.47000122070312,82.58999633789062,82.31999969482422,82.4800033569336,0],["2014-08-29",82.4800033569336,82.75,82.41999816894531,82.75,0],["2014-09-02",82.76000213623047,83.04000091552734,82.75,82.98999786376953,0],["2014-09-03",82.97000122070312,83.05999755859375,82.83000183105469,82.87000274658203,0],["2014-09-04",82.83999633789062,83.87000274658203,82.83999633789062,83.81999969482422,0],["2014-09-05",83.83999633789062,83.94000244140625,83.55999755859375,83.76000213623047,0],["2014-09-08",83.80000305175781,84.3499984741211,83.80000305175781,84.2300033569336,0],["2014-09-09",84.30999755859375,84.5199966430664,84.04000091552734,84.27999877929688,0],["2014-09-10",84.13999938964844,84.41999816894531,84.05000305175781,84.25,0],["2014-09-11",84.20999908447266,84.33999633789062,84.06999969482422,84.30000305175781,0],["2014-09-12",84.26000213623047,84.41000366210938,84.08000183105469,84.23999786376953,0],["2014-09-15",84.18000030517578,84.41000366210938,84.1500015258789,84.26000213623047,0],["2014-09-16",84.23999786376953,84.37000274658203,83.86000061035156,84.06999969482422,0],["2014-09-17",84.0999984741211,84.70999908447266,83.94000244140625,84.69999694824219,0],["2014-09-18",84.73999786376953,84.73999786376953,84.22000122070312,84.31999969482422,0],["2014-09-19",84.27999877929688,84.80000305175781,84.2300033569336,84.80000305175781,0],["2014-09-22",84.80999755859375,84.86000061035156,84.5199966430664,84.66999816894531,0],["2014-09-23",84.69000244140625,84.76000213623047,84.37000274658203,84.66000366210938,0],["2014-09-24",84.70999908447266,85.08999633789062,84.5999984741211,85.05000305175781,0],["2014-09-25",85.0999984741211,85.48999786376953,85.05000305175781,85.19999694824219,0],["2014-09-26",85.13999938964844,85.69000244140625,85.11000061035156,85.63999938964844,0],["2014-09-29",85.62000274658203,85.80000305175781,85.45999908447266,85.58999633789062,0],["2014-09-30",85.61000061035156,86.22000122070312,85.48999786376953,85.94000244140625,0],["2014-10-01",85.91000366210938,86.18000030517578,85.77999877929688,85.97000122070312,0],["2014-10-02",85.86000061035156,85.9000015258789,85.44999694824219,85.5999984741211,0],["2014-10-03",85.62999725341797,86.75,85.62999725341797,86.69000244140625,0],["2014-10-06",86.63999938964844,86.68000030517578,85.63999938964844,85.70999908447266,0],["2014-10-07",85.77999877929688,86.0999984741211,85.55000305175781,85.66999816894531,0],["2014-10-08",85.58999633789062,85.91999816894531,85.19999694824219,85.30000305175781,0],["2014-10-09",85.2699966430664,85.66999816894531,84.94000244140625,85.5199966430664,0],["2014-10-10",85.55000305175781,85.9800033569336,85.4000015258789,85.91000366210938,0],["2014-10-13",85.81999969482422,85.81999969482422,85.41000366210938,85.43000030517578,0],["2014-10-14",85.26000213623047,85.87999725341797,85.25,85.81999969482422,0],["2014-10-15",85.9000015258789,86.01000213623047,84.47000122070312,85.1500015258789,0],["2014-10-16",84.91000366210938,85.43000030517578,84.73999786376953,85.0,0],["2014-10-17",84.91000366210938,85.25,84.76000213623047,85.19000244140625,0],["2014-10-20",85.20999908447266,85.37999725341797,84.91000366210938,84.94999694824219,0],["2014-10-21",85.0199966430664,85.33000183105469,84.73999786376953,85.30999755859375,0],["2014-10-22",85.4000015258789,85.79000091552734,85.2300033569336,85.73999786376953,0],["2014-10-23",85.73999786376953,85.94000244140625,85.66000366210938,85.83999633789062,0],["2014-10-24",85.83000183105469,85.91000366210938,85.54000091552734,85.7300033569336,0],["2014-10-27",85.69000244140625,85.70999908447266,85.41000366210938,85.5,0],["2014-10-28",85.56999969482422,85.68000030517578,85.23999786376953,85.41000366210938,0],["2014-10-29",85.4000015258789,86.05000305175781,85.19000244140625,85.94999694824219,0],["2014-10-30",85.9800033569336,86.48999786376953,85.9800033569336,86.1500015258789,0],["2014-10-31",86.18000030517578,87.12999725341797,86.1500015258789,86.87999725341797,0],["2014-11-03",87.08000183105469,87.41000366210938,87.0199966430664,87.30999755859375,0],["2014-11-04",87.25,87.30000305175781,86.87999725341797,86.9800033569336,0],["2014-11-05",87.0199966430664,87.61000061035156,86.94000244140625,87.44000244140625,0],["2014-11-06",87.41000366210938,88.1500015258789,87.12999725341797,88.01000213623047,0],["2014-11-07",88.05000305175781,88.19000244140625,87.47000122070312,87.63999938964844,0],["2014-11-10",87.55999755859375,87.83000183105469,87.22000122070312,87.80999755859375,0],["2014-11-11",87.80000305175781,88.05999755859375,87.37000274658203,87.52999877929688,0],["2014-11-12",87.62000274658203,87.9000015258789,87.4000015258789,87.81999969482422,0],["2014-11-13",87.80999755859375,87.87999725341797,87.62000274658203,87.66999816894531,0],["2014-11-14",87.83000183105469,88.2699966430664,87.4000015258789,87.52999877929688,0],["2014-11-17",87.54000091552734,87.97000122070312,87.18000030517578,87.93000030517578,0],["2014-11-18",87.93000030517578,87.97000122070312,87.51000213623047,87.58000183105469,0],["2014-11-19",87.68000030517578,87.77999877929688,87.3499984741211,87.6500015258789,0],["2014-11-20",87.68000030517578,87.94000244140625,87.48999786376953,87.58999633789062,0],["2014-11-21",87.62999725341797,88.38999938964844,87.44999694824219,88.30999755859375,0],["2014-11-24",88.27999877929688,88.44000244140625,88.06999969482422,88.1500015258789,0],["2014-11-25",88.19999694824219,88.33000183105469,87.81999969482422,87.91999816894531,0],["2014-11-26",87.8499984741211,88.04000091552734,87.5199966430664,87.61000061035156,0],["2014-11-28",88.06999969482422,88.38999938964844,87.94000244140625,88.36000061035156,0],["2014-12-01",88.2300033569336,88.44999694824219,87.77999877929688,87.94999694824219,0],["2014-12-02",87.9800033569336,88.66999816894531,87.94999694824219,88.6500015258789,0],["2014-12-03",88.5999984741211,89.01000213623047,88.58000183105469,88.95999908447266,0],["2014-12-04",88.94000244140625,89.12000274658203,88.20999908447266,88.69999694824219,0],["2014-12-05",88.58000183105469,89.47000122070312,88.58000183105469,89.33000183105469,0],["2014-12-08",89.4000015258789,89.55000305175781,88.91000366210938,89.04000091552734,0],["2014-12-09",89.18000030517578,89.2699966430664,88.16000366210938,88.69000244140625,0],["2014-12-10",88.6500015258789,88.80999755859375,88.19000244140625,88.2699966430664,0],["2014-12-11",87.94999694824219,88.79000091552734,87.91000366210938,88.66000366210938,0],["2014-12-12",88.58999633789062,88.63999938964844,88.11000061035156,88.36000061035156,0],["2014-12-15",88.20999908447266,88.62999725341797,88.16999816894531,88.45999908447266,0],["2014-12-16",88.44000244140625,88.51000213623047,87.62999725341797,88.12999725341797,0],["2014-12-17",88.0199966430664,89.13999938964844,87.9000015258789,89.12999725341797,0],["2014-12-18",89.12999725341797,89.4000015258789,88.91999816894531,89.23999786376953,0],["2014-12-19",89.23999786376953,89.6500015258789,89.18000030517578,89.5999984741211,0],["2014-12-22",89.62999725341797,89.79000091552734,89.37000274658203,89.7699966430664,0],["2014-12-23",89.7699966430664,90.16000366210938,89.62999725341797,90.05999755859375,0],["2014-12-24",90.04000091552734,90.08000183105469,89.80999755859375,89.97000122070312,0],["2014-12-26",89.87000274658203,90.08000183105469,89.77999877929688,90.02999877929688,0],["2014-12-29",89.9800033569336,90.2699966430664,89.79000091552734,90.19000244140625,0],["2014-12-30",90.19000244140625,90.33000183105469,89.80999755859375,89.98999786376953,0],["2014-12-31",89.93000030517578,90.30000305175781,89.86000061035156,90.2699966430664,0],["2015-01-02",90.36000061035156,91.16000366210938,90.33000183105469,91.08000183105469,0],["2015-01-05",91.12999725341797,91.77999877929688,91.12999725341797,91.37999725341797,0],["2015-01-06",91.37999725341797,91.80999755859375,91.12000274658203,91.5,0],["2015-01-07",91.75,92.2699966430664,91.6500015258789,91.88999938964844,0],["2015-01-08",91.94000244140625,92.52999877929688,91.94000244140625,92.37000274658203,0],["2015-01-09",92.30999755859375,92.5,91.9000015258789,91.94000244140625,0],["2015-01-12",91.87999725341797,92.33999633789062,91.7300033569336,91.9800033569336,0],["2015-01-13",92.02999877929688,92.43000030517578,91.80999755859375,92.30999755859375,0],["2015-01-14",92.2300033569336,92.41999816894531,91.61000061035156,92.16000366210938,0],["2015-01-15",92.16000366210938,92.75,91.51000213623047,92.3499984741211,0],["2015-01-16",92.0999984741211,93.26000213623047,92.08000183105469,92.5199966430664,0],["2015-01-20",92.66000366210938,93.0999984741211,92.55000305175781,93.05000305175781,0],["2015-01-21",93.06999969482422,93.08999633789062,92.1500015258789,92.9000015258789,0],["2015-01-22",92.88999938964844,94.5,92.4800033569336,94.23999786376953,0],["2015-01-23",94.20999908447266,95.4800033569336,94.11000061035156,95.0,0],["2015-01-26",95.19999694824219,95.33000183105469,94.58999633789062,94.80000305175781,0],["2015-01-27",94.93000030517578,95.01000213623047,93.69999694824219,94.0199966430664,0],["2015-01-28",94.20999908447266,94.69000244140625,93.97000122070312,94.47000122070312,0],["2015-01-29",94.62000274658203,95.01000213623047,94.33000183105469,94.77999877929688,0],["2015-01-30",94.66000366210938,94.91999816894531,94.43000030517578,94.80000305175781,0],["2015-02-02",94.83999633789062,94.87999725341797,94.37000274658203,94.5,0],["2015-02-03",94.56999969482422,94.69999694824219,93.25,93.5999984741211,0],["2015-02-04",93.73999786376953,94.52999877929688,93.61000061035156,93.98999786376953,0],["2015-02-05",93.5999984741211,94.76000213623047,93.5199966430664,94.69999694824219,0],["2015-02-06",93.5999984741211,94.76000213623047,93.5199966430664,94.69999694824219,0],["2015-02-09",94.68000030517578,94.87999725341797,94.36000061035156,94.44999694824219,0],["2015-02-10",94.5199966430664,94.87999725341797,94.4000015258789,94.76000213623047,0],["2015-02-11",94.70999908447266,95.12000274658203,94.63999938964844,94.98999786376953,0],["2015-02-12",94.88999938964844,94.97000122070312,93.9800033569336,94.08999633789062,0],["2015-02-13",94.19999694824219,94.30999755859375,93.9000015258789,94.19999694824219,0],["2015-02-17",94.4000015258789,94.51000213623047,93.80000305175781,94.05999755859375,0],["2015-02-18",94.1500015258789,94.52999877929688,93.98999786376953,94.19999694824219,0],["2015-02-19",94.08999633789062,94.44999694824219,93.83999633789062,94.4000015258789,0],["2015-02-20",94.41999816894531,94.79000091552734,94.05000305175781,94.25,0],["2015-02-23",94.31999969482422,94.91999816894531,94.27999877929688,94.56999969482422,0],["2015-02-24",94.58000183105469,94.98999786376953,94.43000030517578,94.48999786376953,0],["2015-02-25",94.41000366210938,94.4800033569336,94.12999725341797,94.20999908447266,0],["2015-02-26",94.19999694824219,95.36000061035156,94.05999755859375,95.29000091552734,0],["2015-02-27",95.18000030517578,95.36000061035156,94.91000366210938,95.25,0],["2015-03-02",95.26000213623047,95.51000213623047,95.05999755859375,95.45999908447266,0],["2015-03-03",95.48999786376953,95.56999969482422,95.0999984741211,95.37999725341797,0],["2015-03-04",95.37999725341797,96.05999755859375,95.31999969482422,95.97000122070312,0],["2015-03-05",95.97000122070312,96.58999633789062,95.83999633789062,96.37999725341797,0],["2015-03-06",96.36000061035156,97.7300033569336,96.30000305175781,97.62000274658203,0],["2015-03-09",97.72000122070312,97.77999877929688,97.29000091552734,97.58999633789062,0],["2015-03-10",97.77999877929688,98.80999755859375,97.77999877929688,98.62000274658203,0],["2015-03-11",98.6500015258789,99.98999786376953,98.48999786376953,99.80000305175781,0],["2015-03-12",99.69999694824219,100.05999755859375,98.6500015258789,99.1500015258789,0],["2015-03-13",99.19000244140625,100.38999938964844,99.19000244140625,100.33000183105469,0],["2015-03-16",100.26000213623047,100.2699966430664,99.31999969482422,99.5999984741211,0],["2015-03-17",99.66999816894531,99.83000183105469,99.2300033569336,99.58999633789062,0],["2015-03-18",99.5999984741211,99.80000305175781,96.62999725341797,98.55000305175781,0],["2015-03-19",97.80000305175781,99.45999908447266,97.20999908447266,99.0999984741211,0],["2015-03-20",99.04000091552734,99.12000274658203,97.44999694824219,97.91000366210938,0],["2015-03-23",97.80000305175781,98.23999786376953,96.83000183105469,97.02999877929688,0],["2015-03-24",96.93000030517578,97.37999725341797,96.38999938964844,97.19000244140625,0],["2015-03-25",97.22000122070312,97.30000305175781,96.54000091552734,96.9800033569336,0],["2015-03-26",96.91000366210938,97.55000305175781,96.16999816894531,97.44000244140625,0],["2015-03-27",97.37999725341797,97.91999816894531,96.98999786376953,97.29000091552734,0],["2015-03-30",97.38999938964844,98.06999969482422,97.38999938964844,97.9800033569336,0],["2015-03-31",97.91999816894531,98.66999816894531,97.83000183105469,98.36000061035156,0],["2015-04-01",98.41999816894531,98.63999938964844,97.9800033569336,98.19000244140625,0],["2015-04-02",98.18000030517578,98.27999877929688,97.33000183105469,97.44000244140625,0],["2015-04-06",96.73999786376953,97.23999786376953,96.33000183105469,97.11000061035156,0],["2015-04-07",97.05999755859375,98.0199966430664,96.93000030517578,97.83000183105469,0],["2015-04-08",97.87000274658203,98.19999694824219,97.25,98.06999969482422,0],["2015-04-09",98.05000305175781,99.18000030517578,98.04000091552734,99.16000366210938,0],["2015-04-10",98.97000122070312,99.69000244140625,98.83999633789062,99.38999938964844,0],["2015-04-13",99.3499984741211,99.98999786376953,99.2300033569336,99.48999786376953,0],["2015-04-14",99.44999694824219,99.69999694824219,98.37000274658203,98.76000213623047,0],["2015-04-15",98.77999877929688,99.36000061035156,98.22000122070312,98.33000183105469,0],["2015-04-16",98.4000015258789,98.72000122070312,97.27999877929688,97.41999816894531,0],["2015-04-17",97.62999725341797,97.81999969482422,97.0,97.5199966430664,0],["2015-04-20",97.30999755859375,98.06999969482422,97.30999755859375,97.94000244140625,0],["2015-04-21",97.94000244140625,98.45999908447266,97.63999938964844,97.9800033569336,0],["2015-04-22",97.95999908447266,98.12000274658203,97.43000030517578,98.0199966430664,0],["2015-04-23",98.05000305175781,98.43000030517578,97.1500015258789,97.27999877929688,0],["2015-04-24",97.33000183105469,97.55999755859375,96.76000213623047,96.91999816894531,0],["2015-04-27",96.9000015258789,97.27999877929688,96.47000122070312,96.7699966430664,0],["2015-04-28",96.79000091552734,96.93000030517578,96.01000213623047,96.08999633789062,0],["2015-04-29",96.12999725341797,96.18000030517578,94.68000030517578,95.12000274658203,0],["2015-04-30",95.20999908447266,95.44999694824219,94.4000015258789,94.5999984741211,0],["2015-05-01",94.83000183105469,95.4000015258789,94.5,95.30000305175781,0],["2015-05-04",95.22000122070312,95.63999938964844,95.04000091552734,95.4800033569336,0],["2015-05-05",95.44000244140625,95.94999694824219,94.87999725341797,95.12999725341797,0],["2015-05-06",95.18000030517578,95.22000122070312,93.87999725341797,94.12999725341797,0],["2015-05-07",94.12999725341797,94.83000183105469,93.88999938964844,94.62000274658203,0],["2015-05-08",94.62999725341797,95.06999969482422,94.31999969482422,94.79000091552734,0],["2015-05-11",94.80000305175781,95.26000213623047,94.80000305175781,95.01000213623047,0],["2015-05-12",95.05000305175781,95.16000366210938,94.23999786376953,94.52999877929688,0],["2015-05-13",94.55999755859375,94.58999633789062,93.45999908447266,93.62000274658203,0],["2015-05-14",93.66000366210938,93.76000213623047,93.12999725341797,93.36000061035156,0],["2015-05-15",93.4000015258789,94.02999877929688,93.13999938964844,93.13999938964844,0],["2015-05-18",93.2300033569336,94.2699966430664,93.2300033569336,94.19000244140625,0],["2015-05-19",94.12999725341797,95.47000122070312,94.08999633789062,95.2699966430664,0],["2015-05-20",95.30999755859375,95.83999633789062,95.26000213623047,95.44999694824219,0],["2015-05-21",95.58999633789062,95.6500015258789,94.97000122070312,95.26000213623047,0],["2015-05-22",95.4000015258789,96.2699966430664,94.81999969482422,96.01000213623047,0],["2015-05-26",96.37000274658203,97.36000061035156,96.37000274658203,97.30000305175781,0],["2015-05-27",97.20999908447266,97.77999877929688,96.88999938964844,97.37000274658203,0],["2015-05-28",97.27999877929688,97.62999725341797,96.87000274658203,96.97000122070312,0],["2015-05-29",96.87999725341797,97.19000244140625,96.75,96.91000366210938,0],["2015-06-01",96.88999938964844,97.68000030517578,96.88999938964844,97.38999938964844,0],["2015-06-02",97.44000244140625,97.52999877929688,95.66999816894531,95.83999633789062,0],["2015-06-03",95.93000030517578,96.51000213623047,95.20999908447266,95.47000122070312,0],["2015-06-04",95.41000366210938,95.58000183105469,94.6500015258789,95.45999908447266,0],["2015-06-05",95.77999877929688,96.91000366210938,95.36000061035156,96.30999755859375,0],["2015-06-08",96.33999633789062,96.55000305175781,95.05000305175781,95.30000305175781,0],["2015-06-09",95.25,95.58000183105469,94.8499984741211,95.16999816894531,0],["2015-06-10",95.13999938964844,95.2300033569336,94.31999969482422,94.6500015258789,0],["2015-06-11",94.69999694824219,95.5999984741211,94.69999694824219,94.9800033569336,0],["2015-06-12",95.08999633789062,95.68000030517578,94.69000244140625,94.97000122070312,0],["2015-06-15",95.19999694824219,95.38999938964844,94.7300033569336,94.80999755859375,0],["2015-06-16",94.8499984741211,95.2300033569336,94.55999755859375,95.0,0],["2015-06-17",94.95999908447266,95.18000030517578,94.11000061035156,94.30000305175781,0],["2015-06-18",94.22000122070312,94.2300033569336,93.55999755859375,94.04000091552734,0],["2015-06-19",94.0199966430664,94.5,93.9000015258789,94.08999633789062,0],["2015-06-22",94.05999755859375,94.44999694824219,93.80999755859375,94.33000183105469,0],["2015-06-23",94.30000305175781,95.63999938964844,94.30000305175781,95.43000030517578,0],["2015-06-24",95.37999725341797,95.54000091552734,94.93000030517578,95.26000213623047,0],["2015-06-25",95.2699966430664,95.51000213623047,95.08999633789062,95.19000244140625,0],["2015-06-26",95.16999816894531,95.66999816894531,95.08000183105469,95.47000122070312,0],["2015-06-29",96.26000213623047,96.37000274658203,94.68000030517578,94.79000091552734,0],["2015-06-30",95.02999877929688,95.68000030517578,94.8499984741211,95.48999786376953,0],["2015-07-01",95.5999984741211,96.3499984741211,95.47000122070312,96.30999755859375,0],["2015-07-02",96.31999969482422,96.41999816894531,95.87000274658203,96.11000061035156,0],["2015-07-06",95.94000244140625,96.62999725341797,95.94000244140625,96.30000305175781,0],["2015-07-07",96.27999877929688,97.23999786376953,96.27999877929688,96.87000274658203,0],["2015-07-08",96.68000030517578,96.87999725341797,96.12000274658203,96.29000091552734,0],["2015-07-09",96.2300033569336,96.76000213623047,95.97000122070312,96.61000061035156,0],["2015-07-10",96.37000274658203,96.4000015258789,95.44999694824219,96.02999877929688,0],["2015-07-13",95.7699966430664,96.86000061035156,95.62999725341797,96.86000061035156,0],["2015-07-14",96.83999633789062,97.05000305175781,96.2699966430664,96.63999938964844,0],["2015-07-15",96.6500015258789,97.30999755859375,96.52999877929688,97.12999725341797,0],["2015-07-16",97.16999816894531,97.76000213623047,97.16999816894531,97.66000366210938,0],["2015-07-17",97.6500015258789,97.9800033569336,97.41999816894531,97.86000061035156,0],["2015-07-20",97.95999908447266,98.1500015258789,97.73999786376953,98.02999877929688,0],["2015-07-21",98.01000213623047,98.1500015258789,97.13999938964844,97.33000183105469,0],["2015-07-22",97.33999633789062,97.79000091552734,97.11000061035156,97.5999984741211,0],["2015-07-23",97.44999694824219,97.51000213623047,96.88999938964844,97.12000274658203,0],["2015-07-24",97.18000030517578,97.62000274658203,97.12000274658203,97.23999786376953,0],["2015-07-27",97.19999694824219,97.29000091552734,96.29000091552734,96.5,0],["2015-07-28",96.58000183105469,96.97000122070312,96.47000122070312,96.7699966430664,0],["2015-07-29",96.6500015258789,97.25,96.5,96.9800033569336,0],["2015-07-30",97.13999938964844,97.7699966430664,97.13999938964844,97.55999755859375,0],["2015-07-31",97.47000122070312,97.5999984741211,96.30999755859375,97.37000274658203,0],["2015-08-03",97.22000122070312,97.58000183105469,97.16000366210938,97.48999786376953,0],["2015-08-04",97.4800033569336,98.0,97.20999908447266,97.93000030517578,0],["2015-08-05",97.91000366210938,98.22000122070312,97.63999938964844,97.95999908447266,0],["2015-08-06",97.88999938964844,98.16000366210938,97.62999725341797,97.83000183105469,0],["2015-08-07",97.79000091552734,98.33000183105469,97.51000213623047,97.55999755859375,0],["2015-08-10",97.56999969482422,97.91999816894531,97.04000091552734,97.16000366210938,0],["2015-08-11",97.18000030517578,97.58999633789062,96.87999725341797,97.29000091552734,0],["2015-08-12",97.18000030517578,97.33000183105469,95.93000030517578,96.26000213623047,0],["2015-08-13",96.33999633789062,96.80999755859375,96.12000274658203,96.44999694824219,0],["2015-08-14",96.37999725341797,96.68000030517578,96.08999633789062,96.56999969482422,0],["2015-08-17",96.58999633789062,96.94000244140625,96.51000213623047,96.81999969482422,0],["2015-08-18",96.83999633789062,97.06999969482422,96.68000030517578,96.97000122070312,0],["2015-08-19",97.01000213623047,97.08000183105469,96.33999633789062,96.45999908447266,0],["2015-08-20",96.44999694824219,96.58000183105469,95.72000122070312,95.75,0],["2015-08-21",95.80999755859375,95.81999969482422,94.81999969482422,94.83000183105469,0],["2015-08-24",94.86000061035156,94.95999908447266,92.62000274658203,93.30999755859375,0],["2015-08-25",93.37999725341797,94.69000244140625,93.37999725341797,94.52999877929688,0],["2015-08-26",93.95999908447266,95.44000244140625,93.72000122070312,95.0999984741211,0],["2015-08-27",95.19000244140625,96.02999877929688,94.98999786376953,95.61000061035156,0],["2015-08-28",95.76000213623047,96.31999969482422,95.37999725341797,96.11000061035156,0],["2015-08-31",96.13999938964844,96.25,95.62000274658203,95.94999694824219,0],["2015-09-01",95.93000030517578,95.93000030517578,95.19000244140625,95.44999694824219,0],["2015-09-02",95.41999816894531,95.94999694824219,95.41999816894531,95.83000183105469,0],["2015-09-03",95.95999908447266,96.62000274658203,95.79000091552734,96.41000366210938,0],["2015-09-04",96.37000274658203,96.58000183105469,95.97000122070312,96.2300033569336,0],["2015-09-08",96.1500015258789,96.23999786376953,95.7300033569336,95.87999725341797,0],["2015-09-09",95.83999633789062,96.41000366210938,95.83999633789062,96.01000213623047,0],["2015-09-10",95.93000030517578,96.19999694824219,95.4000015258789,95.45999908447266,0],["2015-09-11",95.44000244140625,95.69000244140625,95.12000274658203,95.19000244140625,0],["2015-09-14",95.18000030517578,95.44999694824219,94.91000366210938,95.25,0],["2015-09-15",95.30999755859375,95.68000030517578,95.12999725341797,95.61000061035156,0],["2015-09-16",95.58999633789062,95.8499984741211,95.16000366210938,95.41999816894531,0],["2015-09-17",95.30000305175781,95.38999938964844,94.36000061035156,94.55000305175781,0],["2015-09-18",94.6500015258789,95.37999725341797,94.05999755859375,94.86000061035156,0],["2015-09-21",95.31999969482422,95.9800033569336,95.04000091552734,95.88999938964844,0],["2015-09-22",95.91999816894531,96.4000015258789,95.76000213623047,96.27999877929688,0],["2015-09-23",96.30999755859375,96.55000305175781,96.0199966430664,96.06999969482422,0],["2015-09-24",96.25,96.30000305175781,95.45999908447266,95.98999786376953,0],["2015-09-25",96.25,96.69999694824219,96.12000274658203,96.2699966430664,0],["2015-09-28",96.26000213623047,96.5,95.9000015258789,96.02999877929688,0],["2015-09-29",96.02999877929688,96.23999786376953,95.70999908447266,95.88999938964844,0],["2015-09-30",95.91999816894531,96.41000366210938,95.8499984741211,96.3499984741211,0],["2015-10-01",96.2699966430664,96.48999786376953,95.97000122070312,96.19000244140625,0],["2015-10-02",96.13999938964844,96.37999725341797,95.22000122070312,95.83000183105469,0],["2015-10-05",95.81999969482422,96.16999816894531,95.44999694824219,96.11000061035156,0],["2015-10-06",96.05000305175781,96.16000366210938,95.4000015258789,95.45999908447266,0],["2015-10-07",95.47000122070312,95.69999694824219,95.33000183105469,95.5,0],["2015-10-08",95.56999969482422,95.61000061035156,94.9800033569336,95.31999969482422,0],["2015-10-09",95.2300033569336,95.33999633789062,94.69000244140625,94.80999755859375,0],["2015-10-12",94.8499984741211,94.87999725341797,94.62000274658203,94.83999633789062,0],["2015-10-13",94.9000015258789,94.9800033569336,94.54000091552734,94.76000213623047,0],["2015-10-14",94.76000213623047,94.76000213623047,93.8499984741211,93.93000030517578,0],["2015-10-15",93.95999908447266,94.58999633789062,93.80999755859375,94.37000274658203,0],["2015-10-16",94.47000122070312,94.7699966430664,94.37000274658203,94.54000091552734,0],["2015-10-19",94.68000030517578,95.0,94.55000305175781,94.95999908447266,0],["2015-10-20",94.94000244140625,94.94999694824219,94.58999633789062,94.8499984741211,0],["2015-10-21",94.8499984741211,95.05999755859375,94.72000122070312,95.05000305175781,0],["2015-10-22",95.04000091552734,96.41999816894531,94.94000244140625,96.33999633789062,0],["2015-10-23",96.4000015258789,97.19999694824219,96.1500015258789,97.06999969482422,0],["2015-10-26",97.04000091552734,97.08000183105469,96.68000030517578,96.86000061035156,0],["2015-10-27",96.80999755859375,96.97000122070312,96.58000183105469,96.91000366210938,0],["2015-10-28",96.95999908447266,97.81999969482422,96.47000122070312,97.77999877929688,0],["2015-10-29",97.62000274658203,97.69000244140625,97.19000244140625,97.27999877929688,0],["2015-10-30",97.19999694824219,97.3499984741211,96.58000183105469,96.94999694824219,0],["2015-11-02",96.91999816894531,96.97000122070312,96.63999938964844,96.93000030517578,0],["2015-11-03",96.9000015258789,97.4800033569336,96.7699966430664,97.16000366210938,0],["2015-11-04",97.19999694824219,98.05000305175781,97.16999816894531,97.94999694824219,0],["2015-11-05",97.93000030517578,98.13999938964844,97.75,97.94000244140625,0],["2015-11-06",97.94999694824219,99.3499984741211,97.88999938964844,99.16000366210938,0],["2015-11-09",99.19000244140625,99.26000213623047,98.81999969482422,98.9800033569336,0],["2015-11-10",99.01000213623047,99.5,98.94000244140625,99.29000091552734,0],["2015-11-11",99.0999984741211,99.23999786376953,98.77999877929688,99.01000213623047,0],["2015-11-12",98.81999969482422,99.29000091552734,98.43000030517578,98.6500015258789,0],["2015-11-13",98.56999969482422,99.20999908447266,98.52999877929688,98.98999786376953,0],["2015-11-16",98.97000122070312,99.45999908447266,98.87000274658203,99.44000244140625,0],["2015-11-17",99.4000015258789,99.75,99.36000061035156,99.62999725341797,0],["2015-11-18",99.66000366210938,99.8499984741211,99.30999755859375,99.6500015258789,0],["2015-11-19",99.41999816894531,99.4800033569336,98.73999786376953,98.98999786376953,0],["2015-11-20",99.11000061035156,99.6500015258789,99.0,99.56999969482422,0],["2015-11-23",99.61000061035156,100.0,99.52999877929688,99.80000305175781,0],["2015-11-24",99.66999816894531,99.79000091552734,99.47000122070312,99.52999877929688,0],["2015-11-25",99.55000305175781,100.16999816894531,99.30999755859375,99.80000305175781,0],["2015-11-27",99.86000061035156,100.19999694824219,99.66000366210938,100.0199966430664,0],["2015-11-30",100.08000183105469,100.30999755859375,100.05000305175781,100.16999816894531,0],["2015-12-01",100.25,100.26000213623047,99.72000122070312,99.80000305175781,0],["2015-12-02",99.83000183105469,100.51000213623047,99.80000305175781,99.98999786376953,0],["2015-12-03",100.01000213623047,100.47000122070312,97.58999633789062,97.62000274658203,0],["2015-12-04",97.81999969482422,98.61000061035156,97.75,98.3499984741211,0],["2015-12-07",98.3499984741211,98.9000015258789,98.30000305175781,98.66000366210938,0],["2015-12-08",98.7300033569336,98.76000213623047,98.37000274658203,98.47000122070312,0],["2015-12-09",98.44000244140625,98.5199966430664,97.22000122070312,97.3499984741211,0],["2015-12-10",97.41000366210938,97.98999786376953,97.36000061035156,97.94000244140625,0],["2015-12-11",97.9800033569336,98.0999984741211,97.33000183105469,97.56999969482422,0],["2015-12-14",97.62000274658203,97.93000030517578,97.27999877929688,97.5999984741211,0],["2015-12-15",97.63999938964844,98.29000091552734,97.19000244140625,98.22000122070312,0],["2015-12-16",98.18000030517578,98.55999755859375,97.66000366210938,97.87000274658203,0],["2015-12-17",98.55999755859375,99.29000091552734,98.52999877929688,99.2699966430664,0],["2015-12-18",99.01000213623047,99.18000030517578,98.63999938964844,98.69999694824219,0],["2015-12-21",98.72000122070312,98.83999633789062,98.29000091552734,98.45999908447266,0],["2015-12-22",98.44999694824219,98.51000213623047,98.0,98.23999786376953,0],["2015-12-23",98.20999908447266,98.5999984741211,98.19000244140625,98.33999633789062,0],["2015-12-24",98.33999633789062,98.37999725341797,97.86000061035156,97.9800033569336,0],["2015-12-28",97.8499984741211,98.02999877929688,97.80999755859375,97.91999816894531,0],["2015-12-29",97.9000015258789,98.41000366210938,97.80000305175781,98.0999984741211,0],["2015-12-30",98.19999694824219,98.41000366210938,98.11000061035156,98.2699966430664,0],["2015-12-31",98.20999908447266,98.75,98.18000030517578,98.62999725341797,0],["2016-01-04",98.69000244140625,99.18000030517578,98.05000305175781,98.87000274658203,0],["2016-01-05",98.87000274658203,99.62999725341797,98.75,99.4000015258789,0],["2016-01-06",99.38999938964844,99.58000183105469,99.11000061035156,99.18000030517578,0],["2016-01-07",99.22000122070312,99.30000305175781,98.16999816894531,98.22000122070312,0],["2016-01-08",98.30999755859375,99.18000030517578,98.2699966430664,98.54000091552734,0],["2016-01-11",98.37000274658203,98.9000015258789,98.25,98.7300033569336,0],["2016-01-12",98.80000305175781,99.27999877929688,98.56999969482422,98.97000122070312,0],["2016-01-13",99.02999877929688,99.33000183105469,98.86000061035156,98.93000030517578,0],["2016-01-14",98.81999969482422,99.26000213623047,98.58999633789062,99.08999633789062,0],["2016-01-15",99.0999984741211,99.12000274658203,98.37999725341797,98.95999908447266,0],["2016-01-18",98.80000305175781,99.19999694824219,98.80000305175781,99.12000274658203,0],["2016-01-19",99.12999725341797,99.30999755859375,98.86000061035156,98.98999786376953,0],["2016-01-20",99.0199966430664,99.19000244140625,98.62999725341797,99.08999633789062,0],["2016-01-21",99.18000030517578,99.80000305175781,98.91000366210938,99.05999755859375,0],["2016-01-22",99.18000030517578,99.58999633789062,99.11000061035156,99.56999969482422,0],["2016-01-25",99.5,99.55000305175781,99.2300033569336,99.36000061035156,0],["2016-01-26",99.30000305175781,99.45999908447266,99.0199966430664,99.36000061035156,0],["2016-01-27",99.02999877929688,99.16000366210938,98.70999908447266,98.9000015258789,0],["2016-01-28",98.88999938964844,99.11000061035156,98.43000030517578,98.51000213623047,0],["2016-01-29",98.62000274658203,99.83000183105469,98.58000183105469,99.61000061035156,0],["2016-02-01",99.54000091552734,99.62999725341797,98.93000030517578,99.0,0],["2016-02-02",98.98999786376953,99.08999633789062,98.77999877929688,98.87000274658203,0],["2016-02-03",98.83000183105469,98.94000244140625,96.88999938964844,97.29000091552734,0],["2016-02-04",97.30000305175781,97.47000122070312,96.26000213623047,96.47000122070312,0],["2016-02-05",96.55999755859375,97.2699966430664,96.31999969482422,97.02999877929688,0],["2016-02-08",96.95999908447266,97.4800033569336,96.54000091552734,96.56999969482422,0],["2016-02-09",96.72000122070312,96.83000183105469,95.66000366210938,96.06999969482422,0],["2016-02-10",96.05000305175781,96.72000122070312,95.76000213623047,95.88999938964844,0],["2016-02-11",95.88999938964844,95.9000015258789,95.23999786376953,95.55999755859375,0],["2016-02-12",95.5,96.22000122070312,95.45999908447266,95.9800033569336,0],["2016-02-16",96.56999969482422,96.98999786376953,96.37999725341797,96.87000274658203,0],["2016-02-17",96.94000244140625,97.0999984741211,96.62999725341797,96.79000091552734,0],["2016-02-18",96.88999938964844,97.08999633789062,96.69000244140625,96.94999694824219,0],["2016-02-19",96.87000274658203,97.16999816894531,96.55999755859375,96.5999984741211,0],["2016-02-22",96.5999984741211,97.5999984741211,96.5999984741211,97.37999725341797,0],["2016-02-23",97.3499984741211,97.58000183105469,97.13999938964844,97.4800033569336,0],["2016-02-24",97.4800033569336,97.91999816894531,97.2300033569336,97.45999908447266,0],["2016-02-25",97.48999786376953,97.72000122070312,97.22000122070312,97.29000091552734,0],["2016-02-26",97.4000015258789,98.26000213623047,97.0999984741211,98.1500015258789,0],["2016-02-29",98.16999816894531,98.37000274658203,97.80000305175781,98.20999908447266,0],["2016-03-01",98.18000030517578,98.56999969482422,98.08999633789062,98.3499984741211,0],["2016-03-02",98.26000213623047,98.58000183105469,98.12000274658203,98.20999908447266,0],["2016-03-03",98.19999694824219,98.3499984741211,97.45999908447266,97.56999969482422,0],["2016-03-04",97.66999816894531,98.02999877929688,97.0199966430664,97.33999633789062,0],["2016-03-07",97.2300033569336,97.69999694824219,97.04000091552734,97.06999969482422,0],["2016-03-08",97.08999633789062,97.2699966430664,96.88999938964844,97.20999908447266,0],["2016-03-09",97.22000122070312,97.56999969482422,96.93000030517578,97.16999816894531,0],["2016-03-10",97.2300033569336,98.41999816894531,95.94000244140625,96.06999969482422,0],["2016-03-11",96.18000030517578,96.72000122070312,95.94000244140625,96.16999816894531,0],["2016-03-14",96.19999694824219,96.70999908447266,96.13999938964844,96.62000274658203,0],["2016-03-15",96.58999633789062,96.87000274658203,96.47000122070312,96.62999725341797,0],["2016-03-16",96.63999938964844,97.05999755859375,95.54000091552734,95.88999938964844,0],["2016-03-17",95.75,95.83000183105469,94.6500015258789,94.76000213623047,0],["2016-03-18",94.7699966430664,95.16999816894531,94.58000183105469,94.98999786376953,0],["2016-03-21",95.05000305175781,95.4000015258789,95.0,95.29000091552734,0],["2016-03-22",95.43000030517578,95.75,95.26000213623047,95.6500015258789,0],["2016-03-23",95.62999725341797,96.2300033569336,95.62000274658203,96.05000305175781,0],["2016-03-24",96.05999755859375,96.36000061035156,96.04000091552734,96.13999938964844,0],["2016-03-28",96.27999877929688,96.4000015258789,95.83999633789062,95.94000244140625,0],["2016-03-29",95.94999694824219,96.22000122070312,95.08999633789062,95.16000366210938,0],["2016-03-30",95.19999694824219,95.22000122070312,94.58999633789062,94.83999633789062,0],["2016-03-31",94.83999633789062,95.02999877929688,94.31999969482422,94.58999633789062,0],["2016-04-01",94.63999938964844,95.11000061035156,94.33000183105469,94.62000274658203,0],["2016-04-04",94.62000274658203,94.83000183105469,94.41000366210938,94.51000213623047,0],["2016-04-05",94.56999969482422,94.9800033569336,94.44999694824219,94.62999725341797,0],["2016-04-06",94.58999633789062,95.06999969482422,94.23999786376953,94.43000030517578,0],["2016-04-07",94.4800033569336,94.66999816894531,94.0199966430664,94.4800033569336,0],["2016-04-08",94.54000091552734,94.68000030517578,94.08999633789062,94.23999786376953,0],["2016-04-11",94.19000244140625,94.33999633789062,93.75,93.94999694824219,0],["2016-04-12",93.97000122070312,94.38999938964844,93.62999725341797,93.95999908447266,0],["2016-04-13",94.05000305175781,94.8499984741211,94.0,94.73999786376953,0],["2016-04-14",94.80999755859375,95.19999694824219,94.68000030517578,94.9000015258789,0],["2016-04-15",94.94000244140625,95.05000305175781,94.51000213623047,94.69999694824219,0],["2016-04-18",94.69999694824219,94.83000183105469,94.37999725341797,94.48999786376953,0],["2016-04-19",94.48999786376953,94.55000305175781,93.93000030517578,93.9800033569336,0],["2016-04-20",94.12999725341797,94.58999633789062,93.94000244140625,94.48999786376953,0],["2016-04-21",94.52999877929688,94.69999694824219,93.91999816894531,94.5999984741211,0],["2016-04-22",94.62000274658203,95.19999694824219,94.47000122070312,95.12000274658203,0],["2016-04-25",95.11000061035156,95.11000061035156,94.68000030517578,94.83999633789062,0],["2016-04-26",94.77999877929688,94.80999755859375,94.20999908447266,94.56999969482422,0],["2016-04-27",94.52999877929688,94.80000305175781,94.1500015258789,94.38999938964844,0],["2016-04-28",94.37999725341797,94.58000183105469,93.69000244140625,93.76000213623047,0],["2016-04-29",93.80000305175781,93.80000305175781,93.01000213623047,93.08000183105469,0],["2016-05-02",93.0199966430664,93.06999969482422,92.54000091552734,92.62999725341797,0],["2016-05-03",92.5999984741211,92.98999786376953,91.91999816894531,92.94000244140625,0],["2016-05-04",92.9800033569336,93.36000061035156,92.8499984741211,93.18000030517578,0],["2016-05-05",93.22000122070312,93.86000061035156,93.16999816894531,93.77999877929688,0],["2016-05-06",93.73999786376953,93.95999908447266,93.27999877929688,93.88999938964844,0],["2016-05-09",93.83000183105469,94.19999694824219,93.80000305175781,94.1500015258789,0],["2016-05-10",94.12999725341797,94.36000061035156,94.02999877929688,94.29000091552734,0],["2016-05-11",94.26000213623047,94.26000213623047,93.68000030517578,93.81999969482422,0],["2016-05-12",93.8499984741211,94.19000244140625,93.80000305175781,94.13999938964844,0],["2016-05-13",94.12999725341797,94.8499984741211,94.12000274658203,94.61000061035156,0],["2016-05-16",94.56999969482422,94.68000030517578,94.4000015258789,94.56999969482422,0],["2016-05-17",94.56999969482422,94.70999908447266,94.33000183105469,94.55000305175781,0],["2016-05-18",94.56999969482422,95.2699966430664,94.52999877929688,95.08000183105469,0],["2016-05-19",95.13999938964844,95.5,95.12000274658203,95.29000091552734,0],["2016-05-20",95.29000091552734,95.45999908447266,95.16999816894531,95.30999755859375,0],["2016-05-23",95.29000091552734,95.4800033569336,95.0999984741211,95.2300033569336,0],["2016-05-24",95.26000213623047,95.66000366210938,95.19999694824219,95.56999969482422,0],["2016-05-25",95.62000274658203,95.66000366210938,95.33000183105469,95.3499984741211,0],["2016-05-26",95.41999816894531,95.41999816894531,94.94000244140625,95.16999816894531,0],["2016-05-27",95.13999938964844,95.77999877929688,95.08000183105469,95.5199966430664,0],["2016-05-31",95.66000366210938,95.88999938964844,95.45999908447266,95.88999938964844,0],["2016-06-01",95.81999969482422,95.9000015258789,95.33999633789062,95.45999908447266,0],["2016-06-02",95.43000030517578,95.58999633789062,95.1500015258789,95.55999755859375,0],["2016-06-03",95.55000305175781,95.63999938964844,93.87000274658203,94.02999877929688,0],["2016-06-06",93.87000274658203,94.2699966430664,93.75,93.9000015258789,0],["2016-06-07",94.01000213623047,94.08999633789062,93.75,93.83000183105469,0],["2016-06-08",93.86000061035156,93.87000274658203,93.43000030517578,93.58999633789062,0],["2016-06-09",93.55000305175781,94.12000274658203,93.43000030517578,94.0999984741211,0],["2016-06-10",94.08999633789062,94.70999908447266,94.05000305175781,94.5999984741211,0],["2016-06-13",94.63999938964844,94.75,94.23999786376953,94.37000274658203,0],["2016-06-14",94.36000061035156,95.02999877929688,94.31999969482422,94.93000030517578,0],["2016-06-15",94.91000366210938,95.04000091552734,94.36000061035156,94.61000061035156,0],["2016-06-16",94.5999984741211,95.31999969482422,94.20999908447266,94.56999969482422,0],["2016-06-17",94.56999969482422,94.58999633789062,94.06999969482422,94.20999908447266,0],["2016-06-20",93.77999877929688,93.77999877929688,93.44999694824219,93.61000061035156,0],["2016-06-21",93.61000061035156,94.13999938964844,93.43000030517578,94.0199966430664,0],["2016-06-22",94.05000305175781,94.12000274658203,93.41999816894531,93.72000122070312,0],["2016-06-23",93.5,93.61000061035156,93.0199966430664,93.52999877929688,0],["2016-06-24",93.44999694824219,96.69999694824219,93.44999694824219,95.44999694824219,0],["2016-06-27",95.52999877929688,96.70999908447266,95.52999877929688,96.54000091552734,0],["2016-06-28",96.41000366210938,96.41000366210938,95.7699966430664,96.25,0],["2016-06-29",96.04000091552734,96.19999694824219,95.58999633789062,95.7699966430664,0],["2016-06-30",95.66999816894531,96.41999816894531,95.44000244140625,96.13999938964844,0],["2016-07-01",95.88999938964844,96.08000183105469,95.41000366210938,95.6500015258789,0],["2016-07-05",95.55000305175781,96.25,95.33999633789062,96.16999816894531,0],["2016-07-06",96.26000213623047,96.5,95.9800033569336,96.05999755859375,0],["2016-07-07",96.13999938964844,96.33999633789062,95.91999816894531,96.33000183105469,0],["2016-07-08",96.29000091552734,96.69999694824219,95.83000183105469,96.30000305175781,0],["2016-07-11",96.27999877929688,96.79000091552734,96.2699966430664,96.56999969482422,0],["2016-07-12",96.55000305175781,96.63999938964844,96.06999969482422,96.44000244140625,0],["2016-07-13",96.51000213623047,96.5999984741211,96.08999633789062,96.22000122070312,0],["2016-07-14",96.2699966430664,96.37000274658203,95.83000183105469,96.08000183105469,0],["2016-07-15",96.12999725341797,96.7300033569336,95.91000366210938,96.58000183105469,0],["2016-07-18",96.58999633789062,96.70999908447266,96.47000122070312,96.55999755859375,0],["2016-07-19",96.54000091552734,97.1500015258789,96.5199966430664,97.05000305175781,0],["2016-07-20",97.05999755859375,97.31999969482422,96.98999786376953,97.19999694824219,0],["2016-07-21",97.12999725341797,97.20999908447266,96.7300033569336,97.0,0],["2016-07-22",96.91999816894531,97.54000091552734,96.83000183105469,97.47000122070312,0],["2016-07-25",97.3499984741211,97.56999969482422,97.22000122070312,97.29000091552734,0],["2016-07-26",97.27999877929688,97.31999969482422,96.8499984741211,97.16000366210938,0],["2016-07-27",97.12999725341797,97.52999877929688,96.66999816894531,97.05000305175781,0],["2016-07-28",96.7300033569336,96.7699966430664,96.29000091552734,96.73999786376953,0],["2016-07-29",96.62999725341797,96.62999725341797,95.37999725341797,95.52999877929688,0],["2016-08-01",95.51000213623047,95.81999969482422,95.51000213623047,95.70999908447266,0],["2016-08-02",95.81999969482422,95.8499984741211,95.0,95.05999755859375,0],["2016-08-03",95.12999725341797,95.61000061035156,95.12999725341797,95.55999755859375,0],["2016-08-04",95.54000091552734,95.9000015258789,95.41999816894531,95.76000213623047,0],["2016-08-05",95.79000091552734,96.5199966430664,95.55000305175781,96.19000244140625,0],["2016-08-08",96.22000122070312,96.47000122070312,96.1500015258789,96.4000015258789,0],["2016-08-09",96.37999725341797,96.5199966430664,96.08000183105469,96.18000030517578,0],["2016-08-10",96.12000274658203,96.12000274658203,95.44000244140625,95.6500015258789,0],["2016-08-11",95.56999969482422,95.97000122070312,95.51000213623047,95.86000061035156,0],["2016-08-12",95.91999816894531,95.98999786376953,95.25,95.72000122070312,0],["2016-08-15",95.68000030517578,95.80000305175781,95.47000122070312,95.62999725341797,0],["2016-08-16",95.61000061035156,95.66000366210938,94.43000030517578,94.79000091552734,0],["2016-08-17",94.80000305175781,95.0999984741211,94.51000213623047,94.72000122070312,0],["2016-08-18",94.69999694824219,94.69999694824219,94.08000183105469,94.16000366210938,0],["2016-08-19",94.2300033569336,94.62999725341797,94.22000122070312,94.51000213623047,0],["2016-08-22",94.5,94.95999908447266,94.44000244140625,94.5199966430664,0],["2016-08-23",94.55000305175781,94.58000183105469,94.20999908447266,94.54000091552734,0],["2016-08-24",94.55000305175781,94.91000366210938,94.51000213623047,94.79000091552734,0],["2016-08-25",94.77999877929688,94.83000183105469,94.58999633789062,94.7699966430664,0],["2016-08-26",94.70999908447266,95.58999633789062,94.25,95.56999969482422,0],["2016-08-29",95.45999908447266,95.83000183105469,95.45999908447266,95.58000183105469,0],["2016-08-30",95.56999969482422,96.13999938964844,95.52999877929688,96.05000305175781,0],["2016-08-31",96.01000213623047,96.26000213623047,95.9000015258789,96.0199966430664,0],["2016-09-01",95.98999786376953,96.23999786376953,95.5999984741211,95.6500015258789,0],["2016-09-02",95.66000366210938,95.95999908447266,95.19000244140625,95.87999725341797,0],["2016-09-06",95.80000305175781,95.86000061035156,94.7699966430664,94.81999969482422,0],["2016-09-07",94.9000015258789,95.05999755859375,94.69000244140625,94.95999908447266,0],["2016-09-08",94.94000244140625,95.13999938964844,94.47000122070312,95.02999877929688,0],["2016-09-09",94.94999694824219,95.58000183105469,94.80000305175781,95.33999633789062,0],["2016-09-12",95.30000305175781,95.44999694824219,94.94000244140625,95.0999984741211,0],["2016-09-13",95.12000274658203,95.66999816894531,95.08000183105469,95.62999725341797,0],["2016-09-14",95.55999755859375,95.66000366210938,95.19999694824219,95.33000183105469,0],["2016-09-15",95.33999633789062,95.55999755859375,95.08000183105469,95.29000091552734,0],["2016-09-16",95.2300033569336,96.11000061035156,95.22000122070312,96.11000061035156,0],["2016-09-19",96.04000091552734,96.05999755859375,95.6500015258789,95.83999633789062,0],["2016-09-20",95.83000183105469,96.04000091552734,95.5999984741211,96.0199966430664,0],["2016-09-21",96.0,96.33000183105469,95.48999786376953,95.66000366210938,0],["2016-09-22",95.5,95.52999877929688,95.05000305175781,95.44999694824219,0],["2016-09-23",95.37000274658203,95.68000030517578,95.33999633789062,95.4800033569336,0],["2016-09-26",95.51000213623047,95.52999877929688,95.12999725341797,95.30999755859375,0],["2016-09-27",95.31999969482422,95.66999816894531,95.23999786376953,95.44000244140625,0],["2016-09-28",95.44999694824219,95.73999786376953,95.37000274658203,95.43000030517578,0],["2016-09-29",95.37000274658203,95.68000030517578,95.33000183105469,95.54000091552734,0],["2016-09-30",95.51000213623047,95.95999908447266,95.33999633789062,95.45999908447266,0],["2016-10-03",95.41999816894531,95.80000305175781,95.41999816894531,95.75,0],["2016-10-04",95.72000122070312,96.44000244140625,95.72000122070312,96.12000274658203,0],["2016-10-05",96.0999984741211,96.30999755859375,95.95999908447266,96.12999725341797,0],["2016-10-06",96.1500015258789,96.7699966430664,96.12000274658203,96.66000366210938,0],["2016-10-07",97.13999938964844,97.19000244140625,96.4000015258789,96.5199966430664,0],["2016-10-11",96.9000015258789,97.7300033569336,96.9000015258789,97.69999694824219,0],["2016-10-12",97.55000305175781,98.04000091552734,97.45999908447266,97.97000122070312,0],["2016-10-13",97.98999786376953,98.12999725341797,97.51000213623047,97.5199966430664,0],["2016-10-14",97.52999877929688,98.12000274658203,97.51000213623047,98.0199966430664,0],["2016-10-17",98.05999755859375,98.16999816894531,97.80999755859375,97.88999938964844,0],["2016-10-18",97.87000274658203,97.95999908447266,97.61000061035156,97.9000015258789,0],["2016-10-19",97.88999938964844,97.97000122070312,97.62999725341797,97.87000274658203,0],["2016-10-20",97.8499984741211,98.4000015258789,97.66000366210938,98.31999969482422,0],["2016-10-21",98.31999969482422,98.80999755859375,98.30999755859375,98.69999694824219,0],["2016-10-24",98.62000274658203,98.8499984741211,98.54000091552734,98.66999816894531,0],["2016-10-25",98.76000213623047,99.12000274658203,98.61000061035156,98.72000122070312,0],["2016-10-26",98.69000244140625,98.83999633789062,98.33999633789062,98.62999725341797,0],["2016-10-27",98.62000274658203,99.02999877929688,98.5,98.88999938964844,0],["2016-10-28",98.91999816894531,98.94000244140625,98.23999786376953,98.3499984741211,0],["2016-10-31",98.31999969482422,98.69999694824219,98.29000091552734,98.44999694824219,0],["2016-11-01",98.38999938964844,98.4800033569336,97.63999938964844,97.69999694824219,0],["2016-11-02",97.75,97.80000305175781,97.18000030517578,97.4000015258789,0],["2016-11-03",97.37999725341797,97.45999908447266,97.04000091552734,97.16000366210938,0],["2016-11-04",97.16000366210938,97.3499984741211,96.88999938964844,97.06999969482422,0],["2016-11-07",97.54000091552734,97.87000274658203,97.22000122070312,97.77999877929688,0],["2016-11-08",97.75,97.98999786376953,97.55000305175781,97.86000061035156,0],["2016-11-09",97.66000366210938,98.69999694824219,95.88999938964844,98.5,0],["2016-11-10",98.61000061035156,99.08000183105469,98.30999755859375,98.79000091552734,0],["2016-11-14",99.0,100.22000122070312,99.0,100.11000061035156,0],["2016-11-15",99.80000305175781,100.26000213623047,99.44999694824219,100.19000244140625,0],["2016-11-16",100.16999816894531,100.56999969482422,99.9000015258789,100.41000366210938,0],["2016-11-17",100.25,101.01000213623047,99.95999908447266,100.88999938964844,0],["2016-11-18",100.98999786376953,101.4800033569336,100.83000183105469,101.20999908447266,0],["2016-11-21",101.29000091552734,101.4000015258789,100.73999786376953,101.05000305175781,0],["2016-11-22",100.79000091552734,101.31999969482422,100.6500015258789,101.04000091552734,0],["2016-11-23",100.94000244140625,101.91000366210938,100.88999938964844,101.69999694824219,0],["2016-11-25",101.81999969482422,101.91999816894531,101.20999908447266,101.48999786376953,0],["2016-11-28",101.44000244140625,101.5999984741211,100.63999938964844,101.33000183105469,0],["2016-11-29",101.16999816894531,101.63999938964844,100.86000061035156,100.93000030517578,0],["2016-11-30",100.86000061035156,101.83000183105469,100.83999633789062,101.5,0],["2016-12-01",101.51000213623047,101.58999633789062,100.87000274658203,101.04000091552734,0],["2016-12-02",100.88999938964844,101.11000061035156,100.62000274658203,100.7699966430664,0],["2016-12-05",100.66000366210938,101.54000091552734,99.8499984741211,100.13999938964844,0],["2016-12-06",100.13999938964844,100.58000183105469,99.9800033569336,100.48999786376953,0],["2016-12-07",100.4800033569336,100.5999984741211,100.13999938964844,100.2300033569336,0],["2016-12-08",100.19000244140625,101.25,99.43000030517578,101.06999969482422,0],["2016-12-09",101.08000183105469,101.73999786376953,101.01000213623047,101.56999969482422,0],["2016-12-12",101.69000244140625,101.77999877929688,100.83999633789062,100.95999908447266,0],["2016-12-13",100.9000015258789,101.16000366210938,100.75,101.02999877929688,0],["2016-12-14",101.02999877929688,102.3499984741211,100.7300033569336,102.0,0],["2016-12-15",102.25,103.55999755859375,102.16000366210938,103.12999725341797,0],["2016-12-16",103.1500015258789,103.2699966430664,102.62000274658203,102.94999694824219,0],["2016-12-19",102.93000030517578,103.20999908447266,102.5199966430664,103.13999938964844,0],["2016-12-20",103.16000366210938,103.6500015258789,103.02999877929688,103.29000091552734,0],["2016-12-21",103.26000213623047,103.37999725341797,102.7699966430664,103.0199966430664,0],["2016-12-22",103.04000091552734,103.13999938964844,102.58999633789062,103.08999633789062,0],["2016-12-23",103.06999969482422,103.2300033569336,102.87999725341797,103.01000213623047,0],["2016-12-27",102.95999908447266,103.1500015258789,102.94999694824219,103.0199966430664,0],["2016-12-28",103.01000213623047,103.62999725341797,102.87000274658203,103.26000213623047,0],["2016-12-29",103.19999694824219,103.25,102.61000061035156,102.68000030517578,0],["2016-12-30",102.13999938964844,102.58999633789062,101.91000366210938,102.38999938964844,0],["2017-01-03",102.87000274658203,103.81999969482422,102.58999633789062,103.20999908447266,0],["2017-01-04",103.18000030517578,103.44000244140625,102.38999938964844,102.69999694824219,0],["2017-01-05",102.43000030517578,102.51000213623047,101.30000305175781,101.5199966430664,0],["2017-01-06",101.41999816894531,102.29000091552734,101.37000274658203,102.22000122070312,0],["2017-01-09",102.26000213623047,102.5199966430664,101.80000305175781,101.93000030517578,0],["2017-01-10",101.8499984741211,102.0999984741211,101.51000213623047,102.01000213623047,0],["2017-01-11",102.05999755859375,102.94999694824219,101.27999877929688,101.77999877929688,0],["2017-01-12",101.66999816894531,101.80000305175781,100.72000122070312,101.3499984741211,0],["2017-01-13",101.48999786376953,101.66999816894531,101.01000213623047,101.18000030517578,0],["2017-01-17",101.55000305175781,101.62000274658203,100.27999877929688,100.33000183105469,0],["2017-01-18",100.44000244140625,101.33999633789062,100.31999969482422,100.93000030517578,0],["2017-01-19",101.33999633789062,101.7300033569336,100.97000122070312,101.1500015258789,0],["2017-01-20",101.1500015258789,101.5,100.69999694824219,100.73999786376953,0],["2017-01-23",100.72000122070312,100.72000122070312,99.93000030517578,100.16000366210938,0],["2017-01-24",100.06999969482422,100.43000030517578,99.91999816894531,100.3499984741211,0],["2017-01-25",100.30999755859375,100.41000366210938,99.83999633789062,100.02999877929688,0],["2017-01-26",99.91000366210938,100.7300033569336,99.79000091552734,100.37999725341797,0],["2017-01-27",100.47000122070312,100.81999969482422,100.31999969482422,100.52999877929688,0],["2017-01-30",100.3499984741211,101.0199966430664,100.16999816894531,100.43000030517578,0],["2017-01-31",100.33000183105469,100.51000213623047,99.43000030517578,99.51000213623047,0],["2017-02-01",99.55999755859375,100.04000091552734,99.5,99.63999938964844,0],["2017-02-02",99.73999786376953,99.8499984741211,99.2300033569336,99.8499984741211,0],["2017-02-03",99.80000305175781,100.26000213623047,99.55999755859375,99.87000274658203,0],["2017-02-06",99.62000274658203,100.25,99.62000274658203,99.91000366210938,0],["2017-02-07",99.93000030517578,100.72000122070312,99.91000366210938,100.26000213623047,0],["2017-02-08",100.44000244140625,100.63999938964844,100.05999755859375,100.27999877929688,0],["2017-02-09",100.2300033569336,100.66999816894531,100.08000183105469,100.6500015258789,0],["2017-02-10",100.66000366210938,101.01000213623047,100.58000183105469,100.80000305175781,0],["2017-02-13",100.8499984741211,101.11000061035156,100.58000183105469,100.95999908447266,0],["2017-02-14",100.97000122070312,101.37999725341797,100.69999694824219,101.25,0],["2017-02-15",101.20999908447266,101.76000213623047,101.0,101.18000030517578,0],["2017-02-16",101.05000305175781,101.06999969482422,100.41000366210938,100.44000244140625,0],["2017-02-17",100.54000091552734,100.95999908447266,100.44999694824219,100.94999694824219,0],["2017-02-21",100.94000244140625,101.5999984741211,100.91000366210938,101.37000274658203,0],["2017-02-22",101.38999938964844,101.72000122070312,101.16999816894531,101.33000183105469,0],["2017-02-23",101.37000274658203,101.44000244140625,100.87000274658203,101.05000305175781,0],["2017-02-24",100.95999908447266,101.16999816894531,100.66000366210938,101.08999633789062,0],["2017-02-27",101.08000183105469,101.2699966430664,100.69000244140625,101.12999725341797,0],["2017-02-28",101.20999908447266,101.38999938964844,100.77999877929688,101.12000274658203,0],["2017-03-01",101.44000244140625,101.97000122070312,101.2300033569336,101.77999877929688,0],["2017-03-02",101.91000366210938,102.26000213623047,101.77999877929688,102.19999694824219,0],["2017-03-03",102.12000274658203,102.16999816894531,101.33999633789062,101.54000091552734,0],["2017-03-06",101.44000244140625,101.75,101.22000122070312,101.63999938964844,0],["2017-03-07",101.68000030517578,101.91000366210938,101.52999877929688,101.80999755859375,0],["2017-03-08",101.79000091552734,102.19000244140625,101.70999908447266,102.06999969482422,0],["2017-03-09",102.11000061035156,102.25,101.69999694824219,101.8499984741211,0],["2017-03-10",102.0,102.0,101.16999816894531,101.25,0],["2017-03-13",101.27999877929688,101.38999938964844,101.01000213623047,101.37999725341797,0],["2017-03-14",101.41000366210938,101.79000091552734,101.33999633789062,101.69999694824219,0],["2017-03-15",101.72000122070312,101.72000122070312,100.48999786376953,100.73999786376953,0],["2017-03-16",100.55999755859375,100.75,100.2300033569336,100.2699966430664,0],["2017-03-17",100.25,100.47000122070312,100.13999938964844,100.30000305175781,0],["2017-03-20",100.33999633789062,100.44999694824219,100.0199966430664,100.41000366210938,0],["2017-03-21",100.37999725341797,100.37999725341797,99.66000366210938,99.80999755859375,0],["2017-03-22",99.69000244140625,99.93000030517578,99.55000305175781,99.68000030517578,0],["2017-03-23",99.73999786376953,99.87000274658203,99.62999725341797,99.76000213623047,0],["2017-03-24",99.7699966430664,100.0,99.52999877929688,99.62999725341797,0],["2017-03-27",99.43000030517578,99.43000030517578,98.86000061035156,99.16999816894531,0],["2017-03-28",99.22000122070312,99.79000091552734,99.12000274658203,99.70999908447266,0],["2017-03-29",99.70999908447266,100.12999725341797,99.66999816894531,100.0,0],["2017-03-30",99.95999908447266,100.58999633789062,99.93000030517578,100.41000366210938,0],["2017-03-31",100.48999786376953,100.6500015258789,100.25,100.3499984741211,0],["2017-04-03",100.5,100.69000244140625,100.37000274658203,100.54000091552734,0],["2017-04-04",100.5,100.7300033569336,100.41999816894531,100.54000091552734,0],["2017-04-05",100.52999877929688,100.8499984741211,100.41000366210938,100.55999755859375,0],["2017-04-06",100.5199966430664,100.7699966430664,100.37999725341797,100.66999816894531,0],["2017-04-07",100.73999786376953,101.26000213623047,100.5199966430664,101.18000030517578,0],["2017-04-10",101.12999725341797,101.33999633789062,100.94000244140625,101.0199966430664,0],["2017-04-11",100.95999908447266,101.08000183105469,100.58000183105469,100.70999908447266,0],["2017-04-12",100.73999786376953,100.81999969482422,100.08999633789062,100.77999877929688,0],["2017-04-13",100.16000366210938,100.5999984741211,100.01000213623047,100.55999755859375,0],["2017-04-17",100.47000122070312,100.47000122070312,100.0,100.30000305175781,0],["2017-04-18",100.3499984741211,100.4000015258789,99.47000122070312,99.5,0],["2017-04-19",99.51000213623047,99.88999938964844,99.51000213623047,99.73999786376953,0],["2017-04-20",99.77999877929688,99.8499984741211,99.37000274658203,99.77999877929688,0],["2017-04-21",99.83999633789062,100.02999877929688,99.6500015258789,99.9800033569336,0],["2017-04-24",98.79000091552734,99.33000183105469,98.79000091552734,99.08999633789062,0],["2017-04-25",99.05000305175781,99.22000122070312,98.69999694824219,98.81999969482422,0],["2017-04-26",98.8499984741211,99.33000183105469,98.7300033569336,98.95999908447266,0],["2017-04-27",98.94999694824219,99.33000183105469,98.80999755859375,99.08000183105469,0],["2017-04-28",99.16999816894531,99.25,98.72000122070312,99.05000305175781,0],["2017-05-01",98.93000030517578,99.20999908447266,98.88999938964844,99.13999938964844,0],["2017-05-02",99.06999969482422,99.22000122070312,98.91999816894531,98.9800033569336,0],["2017-05-03",98.93000030517578,99.38999938964844,98.88999938964844,99.20999908447266,0],["2017-05-04",99.3499984741211,99.45999908447266,98.70999908447266,98.76000213623047,0],["2017-05-05",98.7699966430664,98.9800033569336,98.54000091552734,98.6500015258789,0],["2017-05-08",98.5,99.18000030517578,98.5,99.1500015258789,0],["2017-05-09",99.13999938964844,99.69000244140625,99.08000183105469,99.58999633789062,0],["2017-05-10",99.47000122070312,99.72000122070312,99.37000274658203,99.66999816894531,0],["2017-05-11",99.66000366210938,99.88999938964844,99.48999786376953,99.62000274658203,0],["2017-05-12",99.62999725341797,99.69999694824219,99.16000366210938,99.25,0],["2017-05-15",99.16000366210938,99.26000213623047,98.79000091552734,98.91000366210938,0],["2017-05-16",98.87000274658203,98.88999938964844,98.08000183105469,98.11000061035156,0],["2017-05-17",98.08999633789062,98.12999725341797,97.41999816894531,97.41999816894531,0],["2017-05-18",97.43000030517578,98.06999969482422,97.37000274658203,97.87999725341797,0],["2017-05-19",97.8499984741211,97.8499984741211,97.08000183105469,97.1500015258789,0],["2017-05-22",97.16000366210938,97.44000244140625,96.80000305175781,96.9800033569336,0],["2017-05-23",96.94999694824219,97.41999816894531,96.80000305175781,97.3499984741211,0],["2017-05-24",97.33999633789062,97.47000122070312,97.02999877929688,97.23999786376953,0],["2017-05-25",97.08000183105469,97.27999877929688,96.87999725341797,97.25,0],["2017-05-26",97.2300033569336,97.55000305175781,97.04000091552734,97.4000015258789,0],["2017-05-30",97.63999938964844,97.77999877929688,97.22000122070312,97.27999877929688,0],["2017-05-31",97.43000030517578,97.5,96.86000061035156,96.91999816894531,0],["2017-06-01",96.98999786376953,97.31999969482422,96.9000015258789,97.19999694824219,0],["2017-06-02",97.19000244140625,97.30999755859375,96.6500015258789,96.72000122070312,0],["2017-06-05",96.68000030517578,96.97000122070312,96.68000030517578,96.80000305175781,0],["2017-06-06",96.79000091552734,96.80000305175781,96.5199966430664,96.63999938964844,0],["2017-06-07",96.54000091552734,96.9800033569336,96.51000213623047,96.75,0],["2017-06-08",96.69999694824219,97.16000366210938,96.58999633789062,96.91999816894531,0],["2017-06-09",97.19000244140625,97.5,97.1500015258789,97.2699966430664,0],["2017-06-12",97.2699966430664,97.31999969482422,97.04000091552734,97.13999938964844,0],["2017-06-13",97.16999816894531,97.27999877929688,96.94999694824219,96.9800033569336,0],["2017-06-14",97.0,97.12999725341797,96.31999969482422,96.94000244140625,0],["2017-06-15",96.93000030517578,97.55999755859375,96.83999633789062,97.43000030517578,0],["2017-06-16",97.4800033569336,97.55999755859375,97.0999984741211,97.16000366210938,0],["2017-06-19",97.11000061035156,97.58000183105469,97.05000305175781,97.52999877929688,0],["2017-06-20",97.54000091552734,97.87000274658203,97.43000030517578,97.75,0],["2017-06-21",97.7300033569336,97.80000305175781,97.5199966430664,97.55999755859375,0],["2017-06-22",97.54000091552734,97.6500015258789,97.43000030517578,97.54000091552734,0],["2017-06-23",97.55999755859375,97.58000183105469,97.18000030517578,97.30000305175781,0],["2017-06-26",97.30000305175781,97.47000122070312,97.11000061035156,97.43000030517578,0],["2017-06-27",97.43000030517578,97.44999694824219,96.33999633789062,96.47000122070312,0],["2017-06-28",96.43000030517578,96.62000274658203,95.97000122070312,96.05000305175781,0],["2017-06-29",96.04000091552734,96.05000305175781,95.52999877929688,95.62999725341797,0],["2017-06-30",95.54000091552734,95.83000183105469,95.47000122070312,95.66000366210938,0],["2017-07-03",95.62000274658203,96.23999786376953,95.62000274658203,96.19999694824219,0],["2017-07-05",96.19000244140625,96.51000213623047,96.06999969482422,96.29000091552734,0],["2017-07-06",96.19000244140625,96.33999633789062,95.79000091552734,95.81999969482422,0],["2017-07-07",95.80999755859375,96.1500015258789,95.75,96.01000213623047,0],["2017-07-10",96.04000091552734,96.19999694824219,95.94999694824219,96.05000305175781,0],["2017-07-11",96.06999969482422,96.20999908447266,95.6500015258789,95.73999786376953,0],["2017-07-12",95.77999877929688,95.9800033569336,95.51000213623047,95.79000091552734,0],["2017-07-13",95.77999877929688,95.91999816894531,95.45999908447266,95.7300033569336,0],["2017-07-14",95.80000305175781,95.83000183105469,95.08999633789062,95.11000061035156,0],["2017-07-17",95.0999984741211,95.3499984741211,95.0199966430664,95.12999725341797,0],["2017-07-18",95.16000366210938,95.19000244140625,94.4800033569336,94.66000366210938,0],["2017-07-19",94.69000244140625,94.88999938964844,94.63999938964844,94.80000305175781,0],["2017-07-20",94.7699966430664,95.16999816894531,94.08999633789062,94.2699966430664,0],["2017-07-21",94.29000091552734,94.36000061035156,93.8499984741211,93.94000244140625,0],["2017-07-24",93.94999694824219,94.12000274658203,93.81999969482422,93.9800033569336,0],["2017-07-25",94.02999877929688,94.12000274658203,93.63999938964844,94.05000305175781,0],["2017-07-26",94.08999633789062,94.29000091552734,93.4000015258789,93.66999816894531,0],["2017-07-27",93.45999908447266,94.0999984741211,93.1500015258789,93.86000061035156,0],["2017-07-28",93.87000274658203,93.94999694824219,93.26000213623047,93.26000213623047,0],["2017-07-31",93.36000061035156,93.54000091552734,92.77999877929688,92.86000061035156,0],["2017-08-01",92.88999938964844,93.12000274658203,92.77999877929688,93.02999877929688,0],["2017-08-02",93.05999755859375,93.16000366210938,92.55000305175781,92.83000183105469,0],["2017-08-03",92.9000015258789,93.04000091552734,92.68000030517578,92.80999755859375,0],["2017-08-04",92.75,93.7699966430664,92.69999694824219,93.54000091552734,0],["2017-08-07",93.5,93.54000091552734,93.30000305175781,93.43000030517578,0],["2017-08-08",93.44999694824219,93.87999725341797,93.23999786376953,93.63999938964844,0],["2017-08-09",93.55999755859375,93.88999938964844,93.48999786376953,93.5199966430664,0],["2017-08-10",93.5,93.80999755859375,93.31999969482422,93.4000015258789,0],["2017-08-11",93.43000030517578,93.51000213623047,92.93000030517578,93.06999969482422,0],["2017-08-14",93.08999633789062,93.5,93.05000305175781,93.45999908447266,0],["2017-08-15",93.47000122070312,94.13999938964844,93.44000244140625,93.8499984741211,0],["2017-08-16",93.83999633789062,94.1500015258789,93.4800033569336,93.48999786376953,0],["2017-08-17",93.44000244140625,94.08000183105469,93.30999755859375,93.62000274658203,0],["2017-08-18",93.68000030517578,93.76000213623047,93.33000183105469,93.43000030517578,0],["2017-08-21",93.43000030517578,93.58000183105469,93.0,93.0999984741211,0],["2017-08-22",93.13999938964844,93.58000183105469,93.05999755859375,93.55000305175781,0],["2017-08-23",93.51000213623047,93.62999725341797,93.12999725341797,93.1500015258789,0],["2017-08-24",93.16000366210938,93.37999725341797,93.13999938964844,93.27999877929688,0],["2017-08-25",93.2699966430664,93.44000244140625,92.41999816894531,92.73999786376953,0],["2017-08-28",92.36000061035156,92.55000305175781,92.18000030517578,92.20999908447266,0],["2017-08-29",92.22000122070312,92.4800033569336,91.62000274658203,92.3499984741211,0],["2017-08-30",92.30000305175781,92.94999694824219,92.25,92.87999725341797,0],["2017-08-31",92.8499984741211,93.3499984741211,92.58000183105469,92.66999816894531,0],["2017-09-01",92.61000061035156,92.93000030517578,92.0999984741211,92.80999755859375,0],["2017-09-05",92.5999984741211,92.7300033569336,92.18000030517578,92.30999755859375,0],["2017-09-06",92.23999786376953,92.37999725341797,91.98999786376953,92.29000091552734,0],["2017-09-07",92.19999694824219,92.25,91.41000366210938,91.52999877929688,0],["2017-09-08",91.48999786376953,91.51000213623047,91.01000213623047,91.33000183105469,0],["2017-09-11",91.86000061035156,91.98999786376953,91.41999816894531,91.86000061035156,0],["2017-09-12",91.86000061035156,92.08000183105469,91.7699966430664,91.91000366210938,0],["2017-09-13",91.87999725341797,92.52999877929688,91.70999908447266,92.5199966430664,0],["2017-09-14",92.3499984741211,92.66000366210938,92.02999877929688,92.12000274658203,0],["2017-09-15",92.0,92.16999816894531,91.58000183105469,91.87000274658203,0],["2017-09-18",91.93000030517578,92.20999908447266,91.80000305175781,92.05000305175781,0],["2017-09-19",91.9800033569336,92.05000305175781,91.75,91.79000091552734,0],["2017-09-20",91.83000183105469,92.69999694824219,91.52999877929688,92.51000213623047,0],["2017-09-21",92.47000122070312,92.66000366210938,92.0999984741211,92.26000213623047,0],["2017-09-22",92.18000030517578,92.22000122070312,91.77999877929688,92.16999816894531,0],["2017-09-25",92.31999969482422,92.72000122070312,92.20999908447266,92.6500015258789,0],["2017-09-26",92.5999984741211,93.29000091552734,92.55000305175781,92.97000122070312,0],["2017-09-27",93.04000091552734,93.61000061035156,93.01000213623047,93.36000061035156,0],["2017-09-28",93.47000122070312,93.66999816894531,93.06999969482422,93.08999633789062,0],["2017-09-29",93.16999816894531,93.2699966430664,92.94999694824219,93.08000183105469,0],["2017-10-02",93.29000091552734,93.66000366210938,93.12000274658203,93.55999755859375,0],["2017-10-03",93.5999984741211,93.91999816894531,93.43000030517578,93.56999969482422,0],["2017-10-04",93.58999633789062,93.58999633789062,93.26000213623047,93.45999908447266,0],["2017-10-05",93.4800033569336,93.98999786376953,93.41000366210938,93.95999908447266,0],["2017-10-06",93.91999816894531,94.2699966430664,93.7699966430664,93.80000305175781,0],["2017-10-09",93.7699966430664,93.83999633789062,93.62000274658203,93.73999786376953,0],["2017-10-10",93.7300033569336,93.73999786376953,93.13999938964844,93.29000091552734,0],["2017-10-11",93.26000213623047,93.37000274658203,92.9000015258789,92.95999908447266,0],["2017-10-12",92.94999694824219,93.2300033569336,92.80000305175781,93.12000274658203,0],["2017-10-13",93.08999633789062,93.23999786376953,92.75,93.08999633789062,0],["2017-10-16",93.06999969482422,93.36000061035156,93.06999969482422,93.27999877929688,0],["2017-10-17",93.31999969482422,93.7300033569336,93.27999877929688,93.48999786376953,0],["2017-10-18",93.4800033569336,93.80000305175781,93.36000061035156,93.36000061035156,0],["2017-10-19",93.41999816894531,93.55000305175781,93.05999755859375,93.2699966430664,0],["2017-10-20",93.16000366210938,93.77999877929688,93.12000274658203,93.69999694824219,0],["2017-10-23",93.83999633789062,94.0199966430664,93.68000030517578,93.94000244140625,0],["2017-10-24",93.83000183105469,93.98999786376953,93.68000030517578,93.95999908447266,0],["2017-10-25",93.94000244140625,94.01000213623047,93.61000061035156,93.70999908447266,0],["2017-10-26",93.62999725341797,94.72000122070312,93.4800033569336,94.61000061035156,0],["2017-10-27",94.72000122070312,95.1500015258789,94.72000122070312,94.91999816894531,0],["2017-10-30",94.79000091552734,94.9000015258789,94.44000244140625,94.48999786376953,0],["2017-10-31",94.54000091552734,94.69999694824219,94.44999694824219,94.55000305175781,0],["2017-11-01",94.55000305175781,94.8499984741211,94.51000213623047,94.81999969482422,0],["2017-11-02",94.80000305175781,94.80000305175781,94.41000366210938,94.69000244140625,0],["2017-11-03",94.7300033569336,95.0199966430664,94.41000366210938,94.94000244140625,0],["2017-11-06",94.87000274658203,95.08000183105469,94.70999908447266,94.72000122070312,0],["2017-11-07",94.72000122070312,95.1500015258789,94.69999694824219,94.91000366210938,0],["2017-11-08",94.80000305175781,94.97000122070312,94.77999877929688,94.87000274658203,0],["2017-11-09",94.87999725341797,94.95999908447266,94.41999816894531,94.44000244140625,0],["2017-11-10",94.5,94.6500015258789,94.26000213623047,94.38999938964844,0],["2017-11-13",94.41000366210938,94.63999938964844,94.4000015258789,94.48999786376953,0],["2017-11-14",94.5199966430664,94.54000091552734,93.75,93.83000183105469,0],["2017-11-15",93.86000061035156,93.91000366210938,93.4000015258789,93.80999755859375,0],["2017-11-16",93.83999633789062,94.0,93.7699966430664,93.93000030517578,0],["2017-11-17",93.87000274658203,93.93000030517578,93.51000213623047,93.66000366210938,0],["2017-11-20",93.70999908447266,94.0999984741211,93.58000183105469,94.08000183105469,0],["2017-11-21",94.04000091552734,94.16999816894531,93.87999725341797,93.94999694824219,0],["2017-11-22",93.93000030517578,93.95999908447266,93.20999908447266,93.22000122070312,0],["2017-11-24",93.12999725341797,93.25,92.68000030517578,92.76000213623047,0],["2017-11-27",92.69000244140625,92.9800033569336,92.5,92.9000015258789,0],["2017-11-28",92.88999938964844,93.33999633789062,92.83000183105469,93.26000213623047,0],["2017-11-29",93.22000122070312,93.44000244140625,92.98999786376953,93.26000213623047,0],["2017-11-30",93.26000213623047,93.51000213623047,92.7300033569336,93.01000213623047,0],["2017-12-01",93.02999877929688,93.25,92.5999984741211,92.9000015258789,0],["2017-12-04",93.22000122070312,93.36000061035156,93.06999969482422,93.19000244140625,0],["2017-12-05",93.08999633789062,93.48999786376953,93.04000091552734,93.37999725341797,0],["2017-12-06",93.30999755859375,93.6500015258789,93.16999816894531,93.61000061035156,0],["2017-12-07",93.54000091552734,93.80000305175781,93.51000213623047,93.80000305175781,0],["2017-12-08",93.79000091552734,94.08999633789062,93.7699966430664,93.9000015258789,0],["2017-12-11",93.91999816894531,93.9800033569336,93.66999816894531,93.87000274658203,0],["2017-12-12",93.91000366210938,94.22000122070312,93.76000213623047,94.0999984741211,0],["2017-12-13",94.05999755859375,94.11000061035156,93.41000366210938,93.43000030517578,0],["2017-12-14",93.41000366210938,93.76000213623047,93.27999877929688,93.48999786376953,0],["2017-12-15",93.6500015258789,94.0,93.41000366210938,93.93000030517578,0],["2017-12-18",93.9800033569336,94.02999877929688,93.37999725341797,93.69999694824219,0],["2017-12-19",93.70999908447266,93.76000213623047,93.43000030517578,93.47000122070312,0],["2017-12-20",93.5,93.54000091552734,93.16000366210938,93.3499984741211,0],["2017-12-21",93.30999755859375,93.5,93.23999786376953,93.27999877929688,0],["2017-12-22",93.37000274658203,93.55999755859375,93.30999755859375,93.3499984741211,0],["2017-12-26",93.25,93.4000015258789,93.19999694824219,93.26000213623047,0],["2017-12-27",93.30000305175781,93.30999755859375,92.95999908447266,93.02999877929688,0],["2017-12-28",93.0,93.0199966430664,92.56999969482422,92.5999984741211,0],["2017-12-29",92.66999816894531,92.66999816894531,92.08000183105469,92.12000274658203,0],["2018-01-02",92.23999786376953,92.25,91.75,91.8499984741211,0],["2018-01-03",91.81999969482422,92.26000213623047,91.80999755859375,92.16000366210938,0],["2018-01-04",92.22000122070312,92.26000213623047,91.80000305175781,91.8499984741211,0],["2018-01-05",91.87000274658203,92.0999984741211,91.77999877929688,91.94999694824219,0],["2018-01-08",92.05999755859375,92.4000015258789,91.87999725341797,92.33000183105469,0],["2018-01-09",92.33999633789062,92.63999938964844,92.20999908447266,92.52999877929688,0],["2018-01-10",92.56999969482422,92.58000183105469,91.91999816894531,92.33000183105469,0],["2018-01-11",92.33000183105469,92.55000305175781,91.79000091552734,91.8499984741211,0],["2018-01-12",91.8499984741211,91.87999725341797,90.9000015258789,90.97000122070312,0],["2018-01-16",90.44000244140625,90.83000183105469,90.33999633789062,90.38999938964844,0],["2018-01-17",90.4000015258789,90.81999969482422,90.33999633789062,90.54000091552734,0],["2018-01-18",90.77999877929688,91.0,90.11000061035156,90.5,0],["2018-01-19",90.5,90.9800033569336,90.41000366210938,90.56999969482422,0],["2018-01-22",90.66999816894531,90.69999694824219,90.16000366210938,90.4000015258789,0],["2018-01-23",90.38999938964844,90.69999694824219,90.08999633789062,90.12000274658203,0],["2018-01-24",90.0,90.58999633789062,89.20999908447266,89.20999908447266,0],["2018-01-25",89.31999969482422,90.11000061035156,89.16000366210938,89.38999938964844,0],["2018-01-26",89.4000015258789,89.58000183105469,88.44000244140625,89.06999969482422,0],["2018-01-29",89.0199966430664,89.62000274658203,89.01000213623047,89.30999755859375,0],["2018-01-30",89.37000274658203,89.63999938964844,88.91000366210938,89.19000244140625,0],["2018-01-31",89.0999984741211,89.30000305175781,88.77999877929688,89.12999725341797,0],["2018-02-01",89.04000091552734,89.33000183105469,88.55999755859375,88.66999816894531,0],["2018-02-02",88.63999938964844,89.43000030517578,88.58999633789062,89.19999694824219,0],["2018-02-05",89.19000244140625,89.66999816894531,89.0199966430664,89.55000305175781,0],["2018-02-06",89.66000366210938,90.02999877929688,89.37000274658203,89.58999633789062,0],["2018-02-07",89.62999725341797,90.4000015258789,89.47000122070312,90.26000213623047,0],["2018-02-08",90.2699966430664,90.56999969482422,90.01000213623047,90.2300033569336,0],["2018-02-09",90.25,90.55999755859375,90.12000274658203,90.44000244140625,0],["2018-02-12",90.33000183105469,90.43000030517578,90.06999969482422,90.20999908447266,0],["2018-02-13",90.08999633789062,90.18000030517578,89.61000061035156,89.69999694824219,0],["2018-02-14",89.69000244140625,90.12000274658203,88.94000244140625,89.12000274658203,0],["2018-02-15",88.95999908447266,89.0,88.54000091552734,88.58999633789062,0],["2018-02-16",88.56999969482422,89.2300033569336,88.25,89.0999984741211,0],["2018-02-20",89.23999786376953,89.80000305175781,89.22000122070312,89.72000122070312,0],["2018-02-21",89.70999908447266,90.12999725341797,89.58999633789062,90.08000183105469,0],["2018-02-22",90.16000366210938,90.23999786376953,89.63999938964844,89.75,0],["2018-02-23",89.77999877929688,90.05999755859375,89.76000213623047,89.87999725341797,0],["2018-02-26",89.87999725341797,90.05000305175781,89.5,89.81999969482422,0],["2018-02-27",89.80000305175781,90.5,89.69000244140625,90.36000061035156,0],["2018-02-28",90.41000366210938,90.69999694824219,90.30999755859375,90.61000061035156,0],["2018-03-01",90.66999816894531,90.93000030517578,90.22000122070312,90.31999969482422,0],["2018-03-02",90.25,90.29000091552734,89.87999725341797,89.94000244140625,0],["2018-03-05",89.83000183105469,90.22000122070312,89.83000183105469,90.08000183105469,0],["2018-03-06",89.95999908447266,90.05999755859375,89.5,89.62000274658203,0],["2018-03-07",89.51000213623047,89.77999877929688,89.41000366210938,89.63999938964844,0],["2018-03-08",89.58999633789062,90.2300033569336,89.44000244140625,90.12000274658203,0],["2018-03-09",90.19999694824219,90.36000061035156,90.0,90.08999633789062,0],["2018-03-12",90.11000061035156,90.19000244140625,89.83999633789062,89.9000015258789,0],["2018-03-13",89.91000366210938,90.11000061035156,89.58999633789062,89.66000366210938,0],["2018-03-14",89.69999694824219,89.88999938964844,89.55999755859375,89.69999694824219,0],["2018-03-15",89.75,90.16999816894531,89.62000274658203,90.13999938964844,0],["2018-03-16",90.13999938964844,90.37999725341797,89.88999938964844,90.2300033569336,0],["2018-03-19",90.19999694824219,90.3499984741211,89.76000213623047,89.9000015258789,0],["2018-03-20",89.87999725341797,90.44999694824219,89.8499984741211,90.37000274658203,0],["2018-03-21",90.4000015258789,90.4000015258789,89.62999725341797,89.77999877929688,0],["2018-03-22",89.6500015258789,89.95999908447266,89.4000015258789,89.86000061035156,0],["2018-03-23",89.69000244140625,89.73999786376953,89.4000015258789,89.44000244140625,0],["2018-03-26",89.47000122070312,89.5199966430664,88.9800033569336,89.02999877929688,0],["2018-03-27",89.0199966430664,89.62999725341797,88.94000244140625,89.37000274658203,0],["2018-03-28",89.31999969482422,90.1500015258789,89.25,90.05999755859375,0],["2018-03-29",90.06999969482422,90.18000030517578,89.9000015258789,90.1500015258789,0],["2018-04-02",89.97000122070312,90.1500015258789,89.81999969482422,90.05000305175781,0],["2018-04-03",90.0199966430664,90.27999877929688,89.8499984741211,90.19999694824219,0],["2018-04-04",90.16000366210938,90.2300033569336,89.91999816894531,90.13999938964844,0],["2018-04-05",90.08999633789062,90.58999633789062,90.06999969482422,90.45999908447266,0],["2018-04-06",90.37999725341797,90.5999984741211,90.06999969482422,90.11000061035156,0],["2018-04-09",90.06999969482422,90.2699966430664,89.81999969482422,89.83999633789062,0],["2018-04-10",89.83000183105469,89.97000122070312,89.54000091552734,89.58999633789062,0],["2018-04-11",89.58000183105469,89.66999816894531,89.36000061035156,89.56999969482422,0],["2018-04-12",89.5199966430664,89.95999908447266,89.44000244140625,89.75,0],["2018-04-13",89.76000213623047,89.87999725341797,89.66000366210938,89.80000305175781,0],["2018-04-16",89.7699966430664,89.8499984741211,89.38999938964844,89.43000030517578,0],["2018-04-17",89.41000366210938,89.66999816894531,89.2300033569336,89.5199966430664,0],["2018-04-18",89.51000213623047,89.77999877929688,89.44999694824219,89.62000274658203,0],["2018-04-19",89.62000274658203,89.94999694824219,89.5,89.94000244140625,0],["2018-04-20",89.9000015258789,90.4800033569336,89.88999938964844,90.31999969482422,0],["2018-04-23",90.31999969482422,90.98999786376953,90.31999969482422,90.94000244140625,0],["2018-04-24",90.91999816894531,91.08000183105469,90.70999908447266,90.7699966430664,0],["2018-04-25",90.77999877929688,91.26000213623047,90.75,91.16999816894531,0],["2018-04-26",91.20999908447266,91.63999938964844,90.95999908447266,91.55999755859375,0],["2018-04-27",91.58000183105469,91.98999786376953,91.48999786376953,91.54000091552734,0],["2018-04-30",91.52999877929688,91.91999816894531,91.4800033569336,91.83999633789062,0],["2018-05-01",91.80999755859375,92.56999969482422,91.80000305175781,92.44999694824219,0],["2018-05-02",92.47000122070312,92.83000183105469,92.22000122070312,92.51000213623047,0],["2018-05-03",92.72000122070312,92.76000213623047,92.3499984741211,92.41000366210938,0],["2018-05-04",92.43000030517578,92.9000015258789,92.3499984741211,92.56999969482422,0],["2018-05-07",92.56999969482422,92.97000122070312,92.44999694824219,92.75,0],["2018-05-08",92.7699966430664,93.27999877929688,92.6500015258789,93.12000274658203,0],["2018-05-09",93.06999969482422,93.41999816894531,92.83999633789062,93.04000091552734,0],["2018-05-10",93.08000183105469,93.16000366210938,92.54000091552734,92.6500015258789,0],["2018-05-11",92.69000244140625,92.83999633789062,92.37000274658203,92.54000091552734,0],["2018-05-14",92.55000305175781,92.69000244140625,92.23999786376953,92.58999633789062,0],["2018-05-15",92.6500015258789,93.45999908447266,92.61000061035156,93.22000122070312,0],["2018-05-16",93.30999755859375,93.62999725341797,93.13999938964844,93.38999938964844,0],["2018-05-17",93.26000213623047,93.56999969482422,93.12000274658203,93.47000122070312,0],["2018-05-18",93.5,93.83000183105469,93.33999633789062,93.63999938964844,0],["2018-05-21",93.66999816894531,94.05999755859375,93.51000213623047,93.68000030517578,0],["2018-05-22",93.54000091552734,93.7300033569336,93.29000091552734,93.61000061035156,0],["2018-05-23",93.55000305175781,94.19000244140625,93.51000213623047,94.01000213623047,0],["2018-05-24",93.91999816894531,93.9800033569336,93.61000061035156,93.77999877929688,0],["2018-05-25",93.80000305175781,94.27999877929688,93.75,94.19000244140625,0],["2018-05-29",94.41000366210938,95.02999877929688,94.27999877929688,94.83000183105469,0],["2018-05-30",94.81999969482422,94.97000122070312,94.04000091552734,94.1500015258789,0],["2018-05-31",94.06999969482422,94.25,93.72000122070312,93.98999786376953,0],["2018-06-01",93.94999694824219,94.44999694824219,93.87999725341797,94.19000244140625,0],["2018-06-04",94.16000366210938,94.19999694824219,93.66000366210938,94.0199966430664,0],["2018-06-05",94.05999755859375,94.31999969482422,93.77999877929688,93.88999938964844,0],["2018-06-06",93.87999725341797,93.88999938964844,93.41999816894531,93.66000366210938,0],["2018-06-07",93.58999633789062,93.58999633789062,93.20999908447266,93.4000015258789,0],["2018-06-08",93.44000244140625,93.81999969482422,93.38999938964844,93.55000305175781,0],["2018-06-11",93.54000091552734,93.68000030517578,93.37000274658203,93.58000183105469,0],["2018-06-12",93.66999816894531,93.91000366210938,93.47000122070312,93.80000305175781,0],["2018-06-13",93.83000183105469,94.02999877929688,93.5199966430664,93.70999908447266,0],["2018-06-14",93.5,94.87000274658203,93.19000244140625,94.7699966430664,0],["2018-06-15",94.91000366210938,95.12999725341797,94.6500015258789,94.79000091552734,0],["2018-06-18",94.79000091552734,95.05000305175781,94.69999694824219,94.75,0],["2018-06-19",94.73999786376953,95.30000305175781,94.52999877929688,95.08999633789062,0],["2018-06-20",94.97000122070312,95.30000305175781,94.91999816894531,95.05999755859375,0],["2018-06-21",95.12999725341797,95.52999877929688,94.68000030517578,94.87000274658203,0],["2018-06-22",94.86000061035156,94.87999725341797,94.43000030517578,94.5199966430664,0],["2018-06-25",94.5,94.69999694824219,94.20999908447266,94.27999877929688,0],["2018-06-26",94.29000091552734,94.7699966430664,94.16999816894531,94.68000030517578,0],["2018-06-27",94.66999816894531,95.41999816894531,94.52999877929688,95.29000091552734,0],["2018-06-28",95.2699966430664,95.52999877929688,95.08999633789062,95.38999938964844,0],["2018-06-29",95.30000305175781,95.31999969482422,94.4800033569336,94.62999725341797,0],["2018-07-02",94.62999725341797,95.13999938964844,94.52999877929688,94.87000274658203,0],["2018-07-03",94.83999633789062,94.9800033569336,94.55999755859375,94.58999633789062,0],["2018-07-05",94.51000213623047,94.58999633789062,94.18000030517578,94.47000122070312,0],["2018-07-06",94.36000061035156,94.48999786376953,93.91999816894531,94.04000091552734,0],["2018-07-09",93.97000122070312,94.20999908447266,93.70999908447266,94.08000183105469,0],["2018-07-10",94.05999755859375,94.4800033569336,94.0199966430664,94.11000061035156,0],["2018-07-11",94.19999694824219,94.7699966430664,94.08999633789062,94.72000122070312,0],["2018-07-12",94.69999694824219,94.94000244140625,94.63999938964844,94.80999755859375,0],["2018-07-13",94.9000015258789,95.23999786376953,94.66999816894531,94.75,0],["2018-07-16",94.69000244140625,94.7699966430664,94.41000366210938,94.51000213623047,0],["2018-07-17",94.55000305175781,95.05999755859375,94.30000305175781,94.97000122070312,0],["2018-07-18",95.02999877929688,95.41000366210938,94.95999908447266,95.08000183105469,0],["2018-07-19",95.08000183105469,95.6500015258789,94.93000030517578,95.16999816894531,0],["2018-07-20",95.12999725341797,95.27999877929688,94.36000061035156,94.45999908447266,0],["2018-07-23",94.43000030517578,94.72000122070312,94.20999908447266,94.66999816894531,0],["2018-07-24",94.66999816894531,94.86000061035156,94.4000015258789,94.61000061035156,0],["2018-07-25",94.58999633789062,94.66999816894531,94.13999938964844,94.36000061035156,0],["2018-07-26",94.16000366210938,94.77999877929688,94.08000183105469,94.75,0],["2018-07-27",94.76000213623047,94.91000366210938,94.62999725341797,94.68000030517578,0],["2018-07-30",94.66000366210938,94.76000213623047,94.26000213623047,94.36000061035156,0],["2018-07-31",94.33000183105469,94.56999969482422,94.16000366210938,94.48999786376953,0],["2018-08-01",94.55999755859375,94.70999908447266,94.48999786376953,94.62000274658203,0],["2018-08-02",94.62999725341797,95.19000244140625,94.61000061035156,95.16999816894531,0],["2018-08-03",95.18000030517578,95.37000274658203,94.9800033569336,95.13999938964844,0],["2018-08-06",95.19999694824219,95.5199966430664,95.19999694824219,95.36000061035156,0],["2018-08-07",95.33999633789062,95.37000274658203,94.98999786376953,95.22000122070312,0],["2018-08-08",95.13999938964844,95.41999816894531,94.98999786376953,95.0999984741211,0],["2018-08-09",95.0999984741211,95.62000274658203,95.02999877929688,95.5,0],["2018-08-10",95.63999938964844,96.44999694824219,95.52999877929688,96.36000061035156,0],["2018-08-13",95.19000244140625,96.5199966430664,95.16000366210938,96.38999938964844,0],["2018-08-14",95.16999816894531,96.79000091552734,95.16000366210938,96.7300033569336,0],["2018-08-15",96.66000366210938,96.9800033569336,96.6500015258789,96.69999694824219,0],["2018-08-16",96.72000122070312,96.7699966430664,96.31999969482422,96.6500015258789,0],["2018-08-17",96.61000061035156,96.66000366210938,96.08999633789062,96.0999984741211,0],["2018-08-20",96.12999725341797,96.4000015258789,95.7699966430664,95.9000015258789,0],["2018-08-21",95.73999786376953,95.75,95.08000183105469,95.26000213623047,0],["2018-08-22",95.20999908447266,95.37999725341797,94.93000030517578,95.1500015258789,0],["2018-08-23",95.16999816894531,95.70999908447266,95.1500015258789,95.62000274658203,0],["2018-08-24",95.63999938964844,95.69000244140625,95.02999877929688,95.1500015258789,0],["2018-08-27",95.16999816894531,95.30000305175781,94.69000244140625,94.77999877929688,0],["2018-08-28",94.7699966430664,94.91000366210938,94.43000030517578,94.72000122070312,0],["2018-08-29",94.7300033569336,94.93000030517578,94.52999877929688,94.5999984741211,0],["2018-08-30",94.52999877929688,94.9000015258789,94.47000122070312,94.72000122070312,0],["2018-08-31",94.69999694824219,95.22000122070312,94.55000305175781,95.13999938964844,0],["2018-09-04",95.13999938964844,95.73999786376953,95.13999938964844,95.41999816894531,0],["2018-09-05",95.4000015258789,95.66000366210938,95.08999633789062,95.12999725341797,0],["2018-09-06",95.0999984741211,95.20999908447266,94.93000030517578,95.0199966430664,0],["2018-09-07",95.0199966430664,95.45999908447266,94.87000274658203,95.37000274658203,0],["2018-09-10",95.43000030517578,95.55999755859375,95.02999877929688,95.1500015258789,0],["2018-09-11",95.1500015258789,95.3499984741211,94.87999725341797,95.05999755859375,0],["2018-09-12",95.0999984741211,95.27999877929688,94.7300033569336,94.80000305175781,0],["2018-09-13",94.83000183105469,94.97000122070312,94.43000030517578,94.54000091552734,0],["2018-09-14",94.55000305175781,95.0,94.36000061035156,94.9800033569336,0],["2018-09-17",94.93000030517578,94.9800033569336,94.44000244140625,94.51000213623047,0],["2018-09-18",94.61000061035156,94.7300033569336,94.31999969482422,94.62000274658203,0],["2018-09-19",94.54000091552734,94.7300033569336,94.31999969482422,94.55000305175781,0],["2018-09-20",94.55000305175781,94.55999755859375,93.83000183105469,93.91000366210938,0],["2018-09-21",93.88999938964844,94.33000183105469,93.80999755859375,94.22000122070312,0],["2018-09-24",94.2300033569336,94.37000274658203,93.83999633789062,94.26000213623047,0],["2018-09-25",94.25,94.37000274658203,94.01000213623047,94.12999725341797,0],["2018-09-26",94.16999816894531,94.4000015258789,93.94999694824219,94.19000244140625,0],["2018-09-27",94.26000213623047,95.0,94.20999908447266,95.0,0],["2018-09-28",95.0199966430664,95.37000274658203,94.91999816894531,95.19000244140625,0],["2018-10-01",95.11000061035156,95.37000274658203,95.0,95.30000305175781,0],["2018-10-02",95.30000305175781,95.73999786376953,95.26000213623047,95.51000213623047,0],["2018-10-03",95.45999908447266,96.12000274658203,95.26000213623047,95.76000213623047,0],["2018-10-04",96.05000305175781,96.12000274658203,95.55000305175781,95.75,0],["2018-10-05",95.76000213623047,95.94999694824219,95.5199966430664,95.62000274658203,0],["2018-10-08",95.62000274658203,96.02999877929688,95.58999633789062,95.7699966430664,0],["2018-10-09",95.75,96.16000366210938,95.63999938964844,95.68000030517578,0],["2018-10-10",95.58999633789062,95.79000091552734,95.37999725341797,95.51000213623047,0],["2018-10-11",95.43000030517578,95.43000030517578,94.98999786376953,95.0199966430664,0],["2018-10-12",95.04000091552734,95.37000274658203,94.94999694824219,95.22000122070312,0],["2018-10-15",95.3499984741211,95.37000274658203,94.95999908447266,95.06999969482422,0],["2018-10-16",95.05000305175781,95.19999694824219,94.79000091552734,95.05000305175781,0],["2018-10-17",95.08999633789062,95.66000366210938,95.05999755859375,95.58000183105469,0],["2018-10-18",95.66000366210938,95.98999786376953,95.48999786376953,95.9000015258789,0],["2018-10-19",95.94999694824219,96.08999633789062,95.54000091552734,95.70999908447266,0],["2018-10-22",95.66000366210938,96.08999633789062,95.47000122070312,96.01000213623047,0],["2018-10-23",96.02999877929688,96.16000366210938,95.80999755859375,95.95999908447266,0],["2018-10-24",95.91999816894531,96.52999877929688,95.91000366210938,96.43000030517578,0],["2018-10-25",96.36000061035156,96.7300033569336,96.20999908447266,96.68000030517578,0],["2018-10-26",96.58999633789062,96.86000061035156,96.29000091552734,96.36000061035156,0],["2018-10-29",96.44000244140625,96.69999694824219,96.3499984741211,96.58000183105469,0],["2018-10-30",96.66000366210938,97.0199966430664,96.62000274658203,97.01000213623047,0],["2018-10-31",96.98999786376953,97.19999694824219,96.87999725341797,97.12999725341797,0],["2018-11-01",97.08000183105469,97.12000274658203,96.19999694824219,96.27999877929688,0],["2018-11-02",96.30999755859375,96.58999633789062,95.98999786376953,96.54000091552734,0],["2018-11-05",96.44000244140625,96.68000030517578,96.25,96.3499984741211,0],["2018-11-06",96.33000183105469,96.44999694824219,96.1500015258789,96.31999969482422,0],["2018-11-07",95.98999786376953,96.45999908447266,95.68000030517578,96.0,0],["2018-11-08",96.19000244140625,96.73999786376953,96.06999969482422,96.63999938964844,0],["2018-11-09",96.62999725341797,97.01000213623047,96.62000274658203,96.91000366210938,0],["2018-11-12",97.05000305175781,97.69000244140625,96.97000122070312,97.54000091552734,0],["2018-11-13",97.5999984741211,97.66000366210938,97.08000183105469,97.30000305175781,0],["2018-11-14",97.02999877929688,97.41000366210938,96.75,96.80000305175781,0],["2018-11-15",97.01000213623047,97.38999938964844,96.7699966430664,96.93000030517578,0],["2018-11-16",97.05000305175781,97.05999755859375,96.4000015258789,96.47000122070312,0],["2018-11-19",96.43000030517578,96.56999969482422,96.12000274658203,96.19000244140625,0],["2018-11-20",96.19999694824219,96.88999938964844,96.04000091552734,96.80999755859375,0],["2018-11-21",96.81999969482422,96.87000274658203,96.5,96.70999908447266,0],["2018-11-23",96.51000213623047,96.9800033569336,96.4000015258789,96.91999816894531,0],["2018-11-26",96.93000030517578,97.0999984741211,96.66000366210938,97.06999969482422,0],["2018-11-27",97.02999877929688,97.5,96.97000122070312,97.37000274658203,0],["2018-11-28",97.37000274658203,97.54000091552734,96.69000244140625,96.79000091552734,0],["2018-11-29",96.8499984741211,97.01000213623047,96.62999725341797,96.77999877929688,0],["2018-11-30",96.76000213623047,97.30999755859375,96.70999908447266,97.2699966430664,0],["2018-12-03",97.12999725341797,97.16000366210938,96.70999908447266,97.04000091552734,0],["2018-12-04",96.94000244140625,97.12999725341797,96.37999725341797,96.97000122070312,0],["2018-12-06",97.01000213623047,97.20999908447266,96.55000305175781,96.80999755859375,0],["2018-12-07",96.80000305175781,96.91999816894531,96.51000213623047,96.51000213623047,0],["2018-12-10",96.72000122070312,97.23999786376953,96.36000061035156,97.22000122070312,0],["2018-12-11",97.18000030517578,97.55000305175781,96.87000274658203,97.38999938964844,0],["2018-12-12",97.37999725341797,97.48999786376953,96.88999938964844,97.04000091552734,0],["2018-12-13",97.04000091552734,97.29000091552734,96.87999725341797,97.05999755859375,0],["2018-12-14",97.08999633789062,97.70999908447266,97.08000183105469,97.44000244140625,0],["2018-12-17",97.43000030517578,97.45999908447266,97.05000305175781,97.0999984741211,0],["2018-12-18",97.12999725341797,97.16999816894531,96.69999694824219,97.13999938964844,0],["2018-12-19",96.91000366210938,97.0999984741211,96.55000305175781,97.04000091552734,0],["2018-12-20",96.98999786376953,97.04000091552734,96.16999816894531,96.27999877929688,0],["2018-12-21",96.38999938964844,97.05000305175781,96.25,96.95999908447266,0],["2018-12-24",96.94000244140625,96.94000244140625,96.37999725341797,96.55000305175781,0],["2018-12-26",96.58000183105469,97.12000274658203,96.52999877929688,97.05000305175781,0],["2018-12-27",96.91999816894531,96.94000244140625,96.41000366210938,96.4800033569336,0],["2018-12-28",96.51000213623047,96.5199966430664,96.19000244140625,96.38999938964844,0],["2018-12-31",96.4000015258789,96.51000213623047,96.06999969482422,96.16999816894531,0],["2019-01-02",96.13999938964844,96.95999908447266,95.81999969482422,96.81999969482422,0],["2019-01-03",96.72000122070312,96.75,96.20999908447266,96.30999755859375,0],["2019-01-04",96.27999877929688,96.61000061035156,96.05000305175781,96.19000244140625,0],["2019-01-07",96.16000366210938,96.16000366210938,95.63999938964844,95.70999908447266,0],["2019-01-08",95.69000244140625,96.02999877929688,95.68000030517578,95.9000015258789,0],["2019-01-09",95.80999755859375,95.91999816894531,95.12000274658203,95.22000122070312,0],["2019-01-10",95.16000366210938,95.62000274658203,95.02999877929688,95.54000091552734,0],["2019-01-11",95.44000244140625,95.76000213623047,95.19999694824219,95.66999816894531,0],["2019-01-14",95.6500015258789,95.72000122070312,95.4800033569336,95.58999633789062,0],["2019-01-15",95.56999969482422,96.26000213623047,95.47000122070312,95.97000122070312,0],["2019-01-16",95.94000244140625,96.18000030517578,95.86000061035156,96.05999755859375,0],["2019-01-17",96.06999969482422,96.26000213623047,95.9800033569336,96.06999969482422,0],["2019-01-18",96.06999969482422,96.38999938964844,96.01000213623047,96.33999633789062,0],["2019-01-22",96.33999633789062,96.4800033569336,96.22000122070312,96.30000305175781,0],["2019-01-23",96.31999969482422,96.37000274658203,96.05000305175781,96.12000274658203,0],["2019-01-24",96.06999969482422,96.68000030517578,96.04000091552734,96.5999984741211,0],["2019-01-25",96.48999786376953,96.52999877929688,95.73999786376953,95.79000091552734,0],["2019-01-28",95.79000091552734,95.91999816894531,95.63999938964844,95.75,0],["2019-01-29",95.73999786376953,95.87000274658203,95.62000274658203,95.81999969482422,0],["2019-01-30",95.79000091552734,95.9800033569336,95.25,95.33999633789062,0],["2019-01-31",95.3499984741211,95.62000274658203,95.16000366210938,95.58000183105469,0],["2019-02-01",95.55000305175781,95.66000366210938,95.4000015258789,95.58000183105469,0],["2019-02-04",95.5999984741211,95.91999816894531,95.56999969482422,95.8499984741211,0],["2019-02-05",95.83000183105469,96.12000274658203,95.80999755859375,96.0999984741211,0],["2019-02-06",96.05999755859375,96.41999816894531,96.04000091552734,96.41999816894531,0],["2019-02-07",96.38999938964844,96.66999816894531,96.37999725341797,96.51000213623047,0],["2019-02-08",96.5999984741211,96.69000244140625,96.44999694824219,96.63999938964844,0],["2019-02-11",96.66000366210938,97.12000274658203,96.62000274658203,97.05999755859375,0],["2019-02-12",97.05999755859375,97.19999694824219,96.6500015258789,96.70999908447266,0],["2019-02-13",96.7300033569336,97.18000030517578,96.62999725341797,97.12999725341797,0],["2019-02-14",97.13999938964844,97.29000091552734,96.94999694824219,96.9800033569336,0],["2019-02-15",97.05999755859375,97.37000274658203,96.83000183105469,96.91999816894531,0],["2019-02-19",96.80999755859375,97.08999633789062,96.43000030517578,96.5199966430664,0],["2019-02-20",96.52999877929688,96.6500015258789,96.29000091552734,96.44999694824219,0],["2019-02-21",96.48999786376953,96.66000366210938,96.36000061035156,96.61000061035156,0],["2019-02-22",96.58999633789062,96.77999877929688,96.43000030517578,96.51000213623047,0],["2019-02-25",96.5199966430664,96.5999984741211,96.31999969482422,96.41000366210938,0],["2019-02-26",96.38999938964844,96.45999908447266,95.94999694824219,96.0,0],["2019-02-27",96.05999755859375,96.19000244140625,95.87999725341797,96.1500015258789,0],["2019-02-28",96.08999633789062,96.27999877929688,95.81999969482422,96.16000366210938,0],["2019-03-01",96.22000122070312,96.55000305175781,96.06999969482422,96.52999877929688,0],["2019-03-04",96.33999633789062,96.81999969482422,96.33000183105469,96.68000030517578,0],["2019-03-05",96.68000030517578,97.01000213623047,96.66000366210938,96.8499984741211,0],["2019-03-06",96.9000015258789,96.98999786376953,96.77999877929688,96.87000274658203,0],["2019-03-07",96.83000183105469,97.70999908447266,96.81999969482422,97.66999816894531,0],["2019-03-08",97.61000061035156,97.63999938964844,97.25,97.37000274658203,0],["2019-03-11",97.38999938964844,97.44999694824219,97.16000366210938,97.22000122070312,0],["2019-03-12",97.05000305175781,97.27999877929688,96.86000061035156,96.94000244140625,0],["2019-03-13",97.01000213623047,97.0199966430664,96.38999938964844,96.55000305175781,0],["2019-03-14",96.48999786376953,96.81999969482422,96.47000122070312,96.79000091552734,0],["2019-03-15",96.72000122070312,96.79000091552734,96.48999786376953,96.5999984741211,0],["2019-03-18",96.56999969482422,96.62999725341797,96.37999725341797,96.5199966430664,0],["2019-03-19",96.51000213623047,96.5199966430664,96.29000091552734,96.37999725341797,0],["2019-03-20",96.4000015258789,96.56999969482422,95.73999786376953,95.76000213623047,0],["2019-03-21",95.91000366210938,96.62999725341797,95.83999633789062,96.5,0],["2019-03-22",96.31999969482422,96.80999755859375,96.20999908447266,96.6500015258789,0],["2019-03-25",96.63999938964844,96.68000030517578,96.41000366210938,96.56999969482422,0],["2019-03-26",96.5,96.8499984741211,96.44999694824219,96.73999786376953,0],["2019-03-27",96.75,96.9800033569336,96.68000030517578,96.7699966430664,0],["2019-03-28",96.97000122070312,97.30000305175781,96.81999969482422,97.19999694824219,0],["2019-03-29",97.19999694824219,97.33999633789062,97.01000213623047,97.27999877929688,0],["2019-04-01",97.18000030517578,97.30000305175781,97.02999877929688,97.25,0],["2019-04-02",97.33000183105469,97.5199966430664,97.2699966430664,97.36000061035156,0],["2019-04-03",97.30000305175781,97.31999969482422,96.95999908447266,97.08999633789062,0],["2019-04-04",97.04000091552734,97.33999633789062,97.0199966430664,97.30999755859375,0],["2019-04-05",97.30000305175781,97.47000122070312,97.19000244140625,97.4000015258789,0],["2019-04-08",97.38999938964844,97.4000015258789,96.9800033569336,97.05000305175781,0],["2019-04-09",97.08000183105469,97.08999633789062,96.86000061035156,97.01000213623047,0],["2019-04-10",96.98999786376953,97.22000122070312,96.8499984741211,96.94999694824219,0],["2019-04-11",96.88999938964844,97.19000244140625,96.87999725341797,97.18000030517578,0],["2019-04-12",97.13999938964844,97.18000030517578,96.75,96.97000122070312,0],["2019-04-15",96.93000030517578,97.18000030517578,96.79000091552734,96.94000244140625,0],["2019-04-16",96.93000030517578,97.08999633789062,96.87999725341797,97.04000091552734,0],["2019-04-17",97.06999969482422,97.12000274658203,96.81999969482422,97.01000213623047,0],["2019-04-18",97.01000213623047,97.48999786376953,96.95999908447266,97.47000122070312,0],["2019-04-22",97.37999725341797,97.41000366210938,97.26000213623047,97.27999877929688,0],["2019-04-23",97.27999877929688,97.77999877929688,97.27999877929688,97.56999969482422,0],["2019-04-24",97.5999984741211,98.19000244140625,97.58999633789062,98.0999984741211,0],["2019-04-25",98.0999984741211,98.31999969482422,97.98999786376953,98.19999694824219,0],["2019-04-26",98.12000274658203,98.33000183105469,97.8499984741211,98.01000213623047,0],["2019-04-29",98.02999877929688,98.0999984741211,97.83000183105469,97.86000061035156,0],["2019-04-30",97.8499984741211,97.88999938964844,97.44000244140625,97.4800033569336,0],["2019-05-01",97.52999877929688,97.7300033569336,97.1500015258789,97.69000244140625,0],["2019-05-02",97.62999725341797,97.8499984741211,97.51000213623047,97.83000183105469,0],["2019-05-03",97.83000183105469,98.0999984741211,97.44999694824219,97.5199966430664,0],["2019-05-06",97.55999755859375,97.70999908447266,97.45999908447266,97.5199966430664,0],["2019-05-07",97.5199966430664,97.73999786376953,97.37999725341797,97.62999725341797,0],["2019-05-08",97.56999969482422,97.68000030517578,97.41999816894531,97.62000274658203,0],["2019-05-09",97.58000183105469,97.69999694824219,97.23999786376953,97.37000274658203,0],["2019-05-10",97.43000030517578,97.44999694824219,97.12999725341797,97.33000183105469,0],["2019-05-13",97.30000305175781,97.37000274658203,97.02999877929688,97.31999969482422,0],["2019-05-14",97.31999969482422,97.55999755859375,97.2699966430664,97.52999877929688,0],["2019-05-15",97.52999877929688,97.69999694824219,97.44000244140625,97.56999969482422,0],["2019-05-16",97.54000091552734,97.87999725341797,97.44000244140625,97.83999633789062,0],["2019-05-17",97.83000183105469,98.02999877929688,97.7699966430664,98.0,0],["2019-05-20",97.95999908447266,98.04000091552734,97.87999725341797,97.93000030517578,0],["2019-05-21",97.91999816894531,98.12999725341797,97.81999969482422,98.05999755859375,0],["2019-05-22",98.0199966430664,98.12000274658203,97.88999938964844,98.11000061035156,0],["2019-05-23",98.05999755859375,98.37000274658203,97.80999755859375,97.8499984741211,0],["2019-05-24",97.83000183105469,97.91000366210938,97.55000305175781,97.61000061035156,0],["2019-05-28",97.73999786376953,97.9800033569336,97.69999694824219,97.95999908447266,0],["2019-05-29",97.93000030517578,98.20999908447266,97.86000061035156,98.13999938964844,0],["2019-05-30",98.12999725341797,98.27999877929688,98.08999633789062,98.13999938964844,0],["2019-05-31",98.1500015258789,98.16999816894531,97.72000122070312,97.75,0],["2019-06-03",97.63999938964844,97.80000305175781,97.11000061035156,97.13999938964844,0],["2019-06-04",97.20999908447266,97.33999633789062,97.0,97.06999969482422,0],["2019-06-05",97.12000274658203,97.37000274658203,96.75,97.37000274658203,0],["2019-06-06",97.29000091552734,97.3499984741211,96.77999877929688,97.02999877929688,0],["2019-06-07",97.01000213623047,97.18000030517578,96.45999908447266,96.61000061035156,0],["2019-06-10",96.6500015258789,96.94000244140625,96.62999725341797,96.76000213623047,0],["2019-06-11",96.75,96.87999725341797,96.63999938964844,96.69000244140625,0],["2019-06-12",96.70999908447266,97.0199966430664,96.58000183105469,97.0,0],["2019-06-13",96.95999908447266,97.08000183105469,96.87000274658203,97.01000213623047,0],["2019-06-14",97.01000213623047,97.58000183105469,96.94000244140625,97.56999969482422,0],["2019-06-17",97.5199966430664,97.5999984741211,97.33999633789062,97.55999755859375,0],["2019-06-18",97.52999877929688,97.7699966430664,97.37000274658203,97.63999938964844,0],["2019-06-19",97.62999725341797,97.68000030517578,97.08999633789062,97.12000274658203,0],["2019-06-20",97.18000030517578,97.19999694824219,96.56999969482422,96.62999725341797,0],["2019-06-21",96.62000274658203,96.70999908447266,96.1500015258789,96.22000122070312,0],["2019-06-24",96.18000030517578,96.19999694824219,95.97000122070312,95.9800033569336,0],["2019-06-25",96.0,96.36000061035156,95.83999633789062,96.16000366210938,0],["2019-06-26",96.18000030517578,96.33999633789062,96.06999969482422,96.20999908447266,0],["2019-06-27",96.18000030517578,96.38999938964844,96.13999938964844,96.19000244140625,0],["2019-06-28",96.19000244140625,96.30000305175781,96.0199966430664,96.12999725341797,0],["2019-07-01",96.25,96.87000274658203,96.25,96.83999633789062,0],["2019-07-02",96.80999755859375,96.87999725341797,96.5999984741211,96.7300033569336,0],["2019-07-03",96.7300033569336,96.87000274658203,96.58999633789062,96.7699966430664,0],["2019-07-05",96.72000122070312,97.44000244140625,96.72000122070312,97.25,0],["2019-07-08",97.2300033569336,97.41999816894531,97.16000366210938,97.37999725341797,0],["2019-07-09",97.37999725341797,97.58999633789062,97.36000061035156,97.48999786376953,0],["2019-07-10",97.51000213623047,97.55000305175781,97.04000091552734,97.0999984741211,0],["2019-07-11",97.05999755859375,97.1500015258789,96.80000305175781,97.05000305175781,0],["2019-07-12",97.08000183105469,97.12000274658203,96.79000091552734,96.80999755859375,0],["2019-07-15",96.83999633789062,96.97000122070312,96.75,96.93000030517578,0],["2019-07-16",96.91999816894531,97.44000244140625,96.91999816894531,97.4000015258789,0],["2019-07-17",97.36000061035156,97.44000244140625,97.16000366210938,97.22000122070312,0],["2019-07-18",97.19999694824219,97.26000213623047,96.66999816894531,96.79000091552734,0],["2019-07-19",96.81999969482422,97.29000091552734,96.76000213623047,97.1500015258789,0],["2019-07-22",97.1500015258789,97.30000305175781,97.12999725341797,97.26000213623047,0],["2019-07-23",97.30000305175781,97.73999786376953,97.30000305175781,97.70999908447266,0],["2019-07-24",97.72000122070312,97.80999755859375,97.55000305175781,97.7300033569336,0],["2019-07-25",97.69000244140625,97.91999816894531,97.5,97.81999969482422,0],["2019-07-26",97.79000091552734,98.08999633789062,97.76000213623047,98.01000213623047,0],["2019-07-29",97.98999786376953,98.16999816894531,97.9000015258789,98.04000091552734,0],["2019-07-30",98.06999969482422,98.20999908447266,98.0199966430664,98.05000305175781,0],["2019-07-31",98.02999877929688,98.68000030517578,98.01000213623047,98.5199966430664,0],["2019-08-01",98.58999633789062,98.93000030517578,98.2699966430664,98.38999938964844,0],["2019-08-02",98.41000366210938,98.44999694824219,98.05000305175781,98.0999984741211,0],["2019-08-05",98.11000061035156,98.13999938964844,97.41999816894531,97.5,0],["2019-08-06",97.25,97.7699966430664,97.20999908447266,97.62999725341797,0],["2019-08-07",97.55999755859375,97.8499984741211,97.30999755859375,97.54000091552734,0],["2019-08-08",97.5999984741211,97.73999786376953,97.43000030517578,97.62000274658203,0],["2019-08-09",97.56999969482422,97.63999938964844,97.36000061035156,97.48999786376953,0],["2019-08-12",97.54000091552734,97.73999786376953,97.31999969482422,97.37999725341797,0],["2019-08-13",97.4800033569336,97.8499984741211,97.31999969482422,97.80999755859375,0],["2019-08-14",97.80000305175781,98.05000305175781,97.66999816894531,97.98999786376953,0],["2019-08-15",97.94999694824219,98.23999786376953,97.81999969482422,98.13999938964844,0],["2019-08-16",98.12999725341797,98.33999633789062,98.11000061035156,98.13999938964844,0],["2019-08-19",98.16999816894531,98.38999938964844,98.12999725341797,98.3499984741211,0],["2019-08-20",98.36000061035156,98.44999694824219,98.12000274658203,98.19000244140625,0],["2019-08-21",98.16999816894531,98.33000183105469,97.94999694824219,98.30000305175781,0],["2019-08-22",98.25,98.38999938964844,98.08000183105469,98.16999816894531,0],["2019-08-23",98.19000244140625,98.44999694824219,97.58999633789062,97.63999938964844,0],["2019-08-26",97.58999633789062,98.08999633789062,97.4800033569336,98.08000183105469,0],["2019-08-27",98.05000305175781,98.05000305175781,97.86000061035156,98.0,0],["2019-08-28",98.01000213623047,98.26000213623047,98.0,98.20999908447266,0],["2019-08-29",98.19000244140625,98.55000305175781,98.16000366210938,98.51000213623047,0],["2019-08-30",98.43000030517578,99.0199966430664,98.41000366210938,98.91999816894531,0],["2019-09-03",99.08000183105469,99.37000274658203,98.91999816894531,98.94999694824219,0],["2019-09-04",98.95999908447266,98.97000122070312,98.38999938964844,98.44999694824219,0],["2019-09-05",98.4000015258789,98.54000091552734,98.08999633789062,98.41000366210938,0],["2019-09-06",98.41999816894531,98.5199966430664,98.01000213623047,98.38999938964844,0],["2019-09-09",98.41999816894531,98.51000213623047,98.13999938964844,98.27999877929688,0],["2019-09-10",98.33000183105469,98.45999908447266,98.26000213623047,98.33000183105469,0],["2019-09-11",98.33000183105469,98.75,97.86000061035156,98.6500015258789,0],["2019-09-12",98.62999725341797,99.0999984741211,98.19000244140625,98.30999755859375,0],["2019-09-13",98.41000366210938,98.43000030517578,98.0,98.26000213623047,0],["2019-09-16",98.12000274658203,98.70999908447266,98.02999877929688,98.6500015258789,0],["2019-09-17",98.6500015258789,98.73999786376953,98.19000244140625,98.26000213623047,0],["2019-09-18",98.20999908447266,98.69000244140625,98.19000244140625,98.5999984741211,0],["2019-09-19",98.56999969482422,98.62000274658203,98.19999694824219,98.2699966430664,0],["2019-09-20",98.33999633789062,98.63999938964844,98.13999938964844,98.51000213623047,0],["2019-09-23",98.51000213623047,98.83000183105469,98.44999694824219,98.5999984741211,0],["2019-09-24",98.63999938964844,98.70999908447266,98.29000091552734,98.33999633789062,0],["2019-09-25",98.37999725341797,99.05999755859375,98.36000061035156,99.04000091552734,0],["2019-09-26",98.95999908447266,99.27999877929688,98.83999633789062,99.20999908447266,0],["2019-09-27",99.19000244140625,99.30999755859375,98.98999786376953,99.11000061035156,0],["2019-09-30",99.12000274658203,99.45999908447266,99.05000305175781,99.37999725341797,0],["2019-10-01",99.4000015258789,99.66999816894531,99.06999969482422,99.12999725341797,0],["2019-10-02",99.16000366210938,99.41999816894531,98.95999908447266,99.04000091552734,0],["2019-10-03",99.02999877929688,99.19000244140625,98.63999938964844,98.86000061035156,0],["2019-10-04",98.87000274658203,99.0,98.73999786376953,98.80999755859375,0],["2019-10-07",98.81999969482422,99.01000213623047,98.73999786376953,98.98999786376953,0],["2019-10-08",98.9800033569336,99.25,98.8499984741211,99.13999938964844,0],["2019-10-09",99.08999633789062,99.16000366210938,98.9000015258789,99.12000274658203,0],["2019-10-10",98.9800033569336,99.06999969482422,98.62000274658203,98.70999908447266,0],["2019-10-11",98.69999694824219,98.73999786376953,98.19999694824219,98.30000305175781,0],["2019-10-14",98.36000061035156,98.52999877929688,98.33999633789062,98.44999694824219,0],["2019-10-15",98.44999694824219,98.6500015258789,98.20999908447266,98.29000091552734,0],["2019-10-16",98.31999969482422,98.41999816894531,97.9000015258789,98.01000213623047,0],["2019-10-17",97.98999786376953,98.11000061035156,97.5,97.61000061035156,0],["2019-10-18",97.5999984741211,97.66000366210938,97.13999938964844,97.27999877929688,0],["2019-10-21",97.33999633789062,97.4000015258789,97.1500015258789,97.33000183105469,0],["2019-10-22",97.30999755859375,97.56999969482422,97.26000213623047,97.52999877929688,0],["2019-10-23",97.48999786376953,97.6500015258789,97.41999816894531,97.47000122070312,0],["2019-10-24",97.45999908447266,97.77999877929688,97.27999877929688,97.62999725341797,0],["2019-10-25",97.69000244140625,97.9000015258789,97.56999969482422,97.83000183105469,0],["2019-10-28",97.8499984741211,97.88999938964844,97.66999816894531,97.76000213623047,0],["2019-10-29",97.76000213623047,97.93000030517578,97.61000061035156,97.69000244140625,0],["2019-10-30",97.66999816894531,98.0,97.44999694824219,97.6500015258789,0],["2019-10-31",97.44000244140625,97.44999694824219,97.22000122070312,97.3499984741211,0],["2019-11-01",97.30000305175781,97.44999694824219,97.11000061035156,97.23999786376953,0],["2019-11-04",97.22000122070312,97.58000183105469,97.16999816894531,97.51000213623047,0],["2019-11-05",97.55000305175781,98.01000213623047,97.47000122070312,97.9800033569336,0],["2019-11-06",97.94000244140625,97.9800033569336,97.77999877929688,97.94999694824219,0],["2019-11-07",97.94999694824219,98.2300033569336,97.81999969482422,98.13999938964844,0],["2019-11-08",98.13999938964844,98.4000015258789,98.0999984741211,98.3499984741211,0],["2019-11-11",98.37000274658203,98.37999725341797,98.12999725341797,98.19999694824219,0],["2019-11-12",98.20999908447266,98.41999816894531,98.20999908447266,98.30999755859375,0],["2019-11-13",98.33000183105469,98.44999694824219,98.29000091552734,98.37000274658203,0],["2019-11-14",98.33999633789062,98.41999816894531,98.11000061035156,98.16000366210938,0],["2019-11-15",98.16999816894531,98.2300033569336,97.95999908447266,98.0,0],["2019-11-18",97.9800033569336,97.9800033569336,97.68000030517578,97.79000091552734,0],["2019-11-19",97.80999755859375,97.88999938964844,97.75,97.86000061035156,0],["2019-11-20",97.8499984741211,98.04000091552734,97.8499984741211,97.93000030517578,0],["2019-11-21",97.86000061035156,98.02999877929688,97.7300033569336,97.98999786376953,0],["2019-11-22",97.93000030517578,98.30999755859375,97.83999633789062,98.2699966430664,0],["2019-11-25",98.2699966430664,98.37999725341797,98.16999816894531,98.31999969482422,0],["2019-11-26",98.33000183105469,98.37999725341797,98.2300033569336,98.25,0],["2019-11-27",98.30000305175781,98.44000244140625,98.27999877929688,98.41000366210938,0],["2019-11-29",98.3499984741211,98.54000091552734,98.2300033569336,98.2699966430664,0],["2019-12-02",98.2699966430664,98.37999725341797,97.80999755859375,97.86000061035156,0],["2019-12-03",97.88999938964844,97.94000244140625,97.63999938964844,97.73999786376953,0],["2019-12-04",97.70999908447266,97.79000091552734,97.43000030517578,97.6500015258789,0],["2019-12-05",97.58999633789062,97.5999984741211,97.36000061035156,97.41000366210938,0],["2019-12-06",97.37999725341797,97.83999633789062,97.36000061035156,97.69999694824219,0],["2019-12-09",97.68000030517578,97.72000122070312,97.55999755859375,97.63999938964844,0],["2019-12-10",97.6500015258789,97.66000366210938,97.4000015258789,97.41000366210938,0],["2019-12-11",97.51000213623047,97.5999984741211,97.04000091552734,97.16000366210938,0],["2019-12-12",97.08000183105469,97.5199966430664,97.04000091552734,97.4000015258789,0],["2019-12-13",96.77999877929688,97.23999786376953,96.72000122070312,97.16999816894531,0],["2019-12-16",97.18000030517578,97.18000030517578,96.93000030517578,97.06999969482422,0],["2019-12-17",97.13999938964844,97.30000305175781,97.02999877929688,97.20999908447266,0],["2019-12-18",97.23999786376953,97.4800033569336,97.22000122070312,97.41000366210938,0],["2019-12-19",97.4000015258789,97.48999786376953,97.22000122070312,97.41999816894531,0],["2019-12-20",97.4000015258789,97.76000213623047,97.37999725341797,97.70999908447266,0],["2019-12-23",97.66999816894531,97.81999969482422,97.58000183105469,97.66000366210938,0],["2019-12-24",97.66000366210938,97.80000305175781,97.62000274658203,97.6500015258789,0],["2019-12-26",97.62999725341797,97.70999908447266,97.48999786376953,97.58999633789062,0],["2019-12-27",97.54000091552734,97.55000305175781,96.91999816894531,96.91999816894531,0],["2019-12-30",97.0,97.0,96.61000061035156,96.73999786376953,0],["2019-12-31",96.7300033569336,96.7300033569336,96.36000061035156,96.38999938964844,0],["2020-01-02",96.4800033569336,96.87000274658203,96.43000030517578,96.8499984741211,0],["2020-01-03",96.79000091552734,97.11000061035156,96.70999908447266,96.83999633789062,0],["2020-01-06",96.9000015258789,96.9000015258789,96.54000091552734,96.66999816894531,0],["2020-01-07",96.6500015258789,97.08999633789062,96.62000274658203,96.9800033569336,0],["2020-01-08",96.83000183105469,97.33000183105469,96.81999969482422,97.30000305175781,0],["2020-01-09",97.2699966430664,97.55999755859375,97.25,97.44999694824219,0],["2020-01-10",97.43000030517578,97.58000183105469,97.30000305175781,97.36000061035156,0],["2020-01-13",97.3499984741211,97.52999877929688,97.30999755859375,97.3499984741211,0],["2020-01-14",97.36000061035156,97.55999755859375,97.33000183105469,97.37000274658203,0],["2020-01-15",97.37999725341797,97.44000244140625,97.16000366210938,97.2300033569336,0],["2020-01-16",97.18000030517578,97.36000061035156,97.08999633789062,97.31999969482422,0],["2020-01-17",97.30999755859375,97.66000366210938,97.2699966430664,97.61000061035156,0],["2020-01-21",97.62999725341797,97.66000366210938,97.38999938964844,97.52999877929688,0],["2020-01-22",97.62000274658203,97.69000244140625,97.44000244140625,97.52999877929688,0],["2020-01-23",97.4800033569336,97.80000305175781,97.43000030517578,97.69000244140625,0],["2020-01-24",97.72000122070312,97.94999694824219,97.66999816894531,97.8499984741211,0],["2020-01-27",97.87999725341797,98.0,97.77999877929688,97.95999908447266,0],["2020-01-28",97.94999694824219,98.16000366210938,97.9000015258789,98.0199966430664,0],["2020-01-29",97.94999694824219,98.19000244140625,97.94000244140625,97.98999786376953,0],["2020-01-30",98.02999877929688,98.06999969482422,97.79000091552734,97.87000274658203,0],["2020-01-31",97.87000274658203,97.97000122070312,97.36000061035156,97.38999938964844,0],["2020-02-03",97.37000274658203,97.88999938964844,97.37000274658203,97.80000305175781,0],["2020-02-04",97.81999969482422,98.01000213623047,97.79000091552734,97.95999908447266,0],["2020-02-05",97.94000244140625,98.31999969482422,97.9000015258789,98.2699966430664,0],["2020-02-06",98.29000091552734,98.56999969482422,98.20999908447266,98.5,0],["2020-02-07",98.45999908447266,98.70999908447266,98.41999816894531,98.68000030517578,0],["2020-02-10",98.69999694824219,98.87999725341797,98.5999984741211,98.83000183105469,0],["2020-02-11",98.86000061035156,98.94999694824219,98.70999908447266,98.72000122070312,0],["2020-02-12",98.7699966430664,99.05000305175781,98.70999908447266,99.05000305175781,0],["2020-02-13",98.98999786376953,99.11000061035156,98.8499984741211,99.06999969482422,0],["2020-02-14",99.12000274658203,99.16000366210938,99.0,99.12000274658203,0],["2020-02-18",99.19000244140625,99.47000122070312,99.13999938964844,99.45999908447266,0],["2020-02-19",99.43000030517578,99.72000122070312,99.37999725341797,99.5999984741211,0],["2020-02-20",99.54000091552734,99.91000366210938,99.52999877929688,99.87000274658203,0],["2020-02-21",99.86000061035156,99.87000274658203,99.2300033569336,99.26000213623047,0],["2020-02-24",99.33999633789062,99.63999938964844,99.11000061035156,99.29000091552734,0],["2020-02-25",99.33000183105469,99.38999938964844,98.87999725341797,98.97000122070312,0],["2020-02-26",99.08000183105469,99.2699966430664,98.91000366210938,99.0,0],["2020-02-27",99.0199966430664,99.05000305175781,98.36000061035156,98.44000244140625,0],["2020-02-28",98.41999816894531,98.66000366210938,97.95999908447266,98.12999725341797,0],["2020-03-02",98.08000183105469,98.08999633789062,97.18000030517578,97.36000061035156,0],["2020-03-03",97.55999755859375,97.69999694824219,96.9800033569336,97.1500015258789,0],["2020-03-04",97.16999816894531,97.58999633789062,97.12000274658203,97.33999633789062,0],["2020-03-05",97.37999725341797,97.44000244140625,96.5199966430664,96.81999969482422,0],["2020-03-06",96.61000061035156,96.69999694824219,95.70999908447266,95.94999694824219,0],["2020-03-09",95.79000091552734,95.79000091552734,94.6500015258789,94.9000015258789,0],["2020-03-10",95.33999633789062,96.58000183105469,95.2300033569336,96.41000366210938,0],["2020-03-11",96.33000183105469,96.62000274658203,95.91000366210938,96.51000213623047,0],["2020-03-12",96.6500015258789,98.30999755859375,96.08000183105469,97.47000122070312,0],["2020-03-13",97.44999694824219,98.80999755859375,97.33999633789062,98.75,0],["2020-03-16",98.47000122070312,98.47000122070312,97.44999694824219,98.08999633789062,0],["2020-03-17",98.13999938964844,99.83000183105469,97.9800033569336,99.58000183105469,0],["2020-03-18",99.37999725341797,101.73999786376953,99.1500015258789,101.16000366210938,0],["2020-03-19",100.79000091552734,102.83999633789062,100.7699966430664,102.76000213623047,0],["2020-03-20",102.94000244140625,102.98999786376953,101.08999633789062,102.81999969482422,0],["2020-03-23",101.94999694824219,102.9800033569336,101.6500015258789,102.48999786376953,0],["2020-03-24",102.12999725341797,102.20999908447266,101.05000305175781,101.73999786376953,0],["2020-03-25",101.5999984741211,101.91000366210938,100.83999633789062,101.05000305175781,0],["2020-03-26",100.95999908447266,101.0199966430664,99.23999786376953,99.41999816894531,0],["2020-03-27",99.29000091552734,99.80999755859375,98.2699966430664,98.37000274658203,0],["2020-03-30",98.30999755859375,99.31999969482422,98.29000091552734,99.18000030517578,0],["2020-03-31",99.25,99.94999694824219,98.88999938964844,99.05000305175781,0],["2020-04-01",99.01000213623047,99.83999633789062,98.91000366210938,99.66999816894531,0],["2020-04-02",99.51000213623047,100.41000366210938,99.33999633789062,100.18000030517578,0],["2020-04-03",100.19999694824219,100.8499984741211,100.13999938964844,100.58000183105469,0],["2020-04-06",100.66000366210938,100.93000030517578,100.4800033569336,100.69000244140625,0],["2020-04-07",100.75,100.79000091552734,99.7699966430664,99.9800033569336,0],["2020-04-08",99.91000366210938,100.43000030517578,99.9000015258789,100.12000274658203,0],["2020-04-09",100.12999725341797,100.30000305175781,99.36000061035156,99.5199966430664,0],["2020-04-13",99.48999786376953,99.62999725341797,99.13999938964844,99.3499984741211,0],["2020-04-14",99.37999725341797,99.43000030517578,98.83000183105469,98.88999938964844,0],["2020-04-15",98.81999969482422,99.9800033569336,98.81999969482422,99.45999908447266,0],["2020-04-16",99.62999725341797,100.30000305175781,99.61000061035156,100.02999877929688,0],["2020-04-17",99.86000061035156,100.29000091552734,99.62000274658203,99.77999877929688,0],["2020-04-20",99.70999908447266,100.06999969482422,99.6500015258789,99.95999908447266,0],["2020-04-21",99.94000244140625,100.4800033569336,99.93000030517578,100.26000213623047,0],["2020-04-22",100.20999908447266,100.5,99.9000015258789,100.38999938964844,0],["2020-04-23",100.44999694824219,100.69000244140625,100.04000091552734,100.43000030517578,0],["2020-04-24",100.5,100.87000274658203,100.22000122070312,100.37999725341797,0],["2020-04-27",100.2300033569336,100.31999969482422,99.83000183105469,100.04000091552734,0],["2020-04-28",100.05999755859375,100.20999908447266,99.44999694824219,99.87000274658203,0],["2020-04-29",99.87999725341797,99.88999938964844,99.47000122070312,99.56999969482422,0],["2020-04-30",99.4800033569336,99.7300033569336,98.80999755859375,99.0199966430664,0],["2020-05-01",99.12999725341797,99.20999908447266,98.77999877929688,98.80000305175781,0],["2020-05-04",99.08999633789062,99.5999984741211,99.08999633789062,99.4800033569336,0],["2020-05-05",99.51000213623047,99.97000122070312,99.30000305175781,99.70999908447266,0],["2020-05-06",99.80000305175781,100.19999694824219,99.75,100.08999633789062,0],["2020-05-07",100.20999908447266,100.4000015258789,99.80999755859375,99.88999938964844,0],["2020-05-08",99.83999633789062,99.94000244140625,99.45999908447266,99.7300033569336,0],["2020-05-11",99.66999816894531,100.27999877929688,99.66999816894531,100.23999786376953,0],["2020-05-12",100.2300033569336,100.44000244140625,99.66000366210938,99.93000030517578,0],["2020-05-13",100.01000213623047,100.27999877929688,99.58000183105469,100.23999786376953,0],["2020-05-14",100.19000244140625,100.55999755859375,100.1500015258789,100.47000122070312,0],["2020-05-15",100.26000213623047,100.48999786376953,100.08000183105469,100.4000015258789,0],["2020-05-18",100.36000061035156,100.47000122070312,99.58000183105469,99.66999816894531,0],["2020-05-19",99.62000274658203,99.7300033569336,99.2300033569336,99.37000274658203,0],["2020-05-20",99.55000305175781,99.55999755859375,99.0,99.12000274658203,0],["2020-05-21",99.18000030517578,99.51000213623047,99.0199966430664,99.37000274658203,0],["2020-05-22",99.41999816894531,99.87000274658203,99.38999938964844,99.86000061035156,0],["2020-05-26",99.7699966430664,99.7699966430664,98.9000015258789,98.91000366210938,0],["2020-05-27",99.0199966430664,99.33999633789062,98.72000122070312,99.05999755859375,0],["2020-05-28",98.91000366210938,99.08999633789062,98.3499984741211,98.37999725341797,0],["2020-05-29",98.5199966430664,98.55000305175781,97.94999694824219,98.33999633789062,0],["2020-06-01",98.30000305175781,98.31999969482422,97.79000091552734,97.83000183105469,0],["2020-06-02",97.83999633789062,97.91000366210938,97.43000030517578,97.66999816894531,0],["2020-06-03",97.56999969482422,97.62999725341797,97.19000244140625,97.27999877929688,0],["2020-06-04",97.31999969482422,97.62999725341797,96.56999969482422,96.68000030517578,0],["2020-06-05",96.73999786376953,97.02999877929688,96.44000244140625,96.94000244140625,0],["2020-06-08",96.83999633789062,97.06999969482422,96.5999984741211,96.62000274658203,0],["2020-06-09",96.62999725341797,97.05999755859375,96.2300033569336,96.31999969482422,0],["2020-06-10",96.43000030517578,96.45999908447266,95.72000122070312,95.95999908447266,0],["2020-06-11",96.08999633789062,96.83000183105469,95.94999694824219,96.7300033569336,0],["2020-06-12",96.80999755859375,97.44999694824219,96.48999786376953,97.31999969482422,0],["2020-06-15",97.08999633789062,97.38999938964844,96.5999984741211,96.68000030517578,0],["2020-06-16",96.55999755859375,97.25,96.43000030517578,96.95999908447266,0],["2020-06-17",97.01000213623047,97.33999633789062,96.80000305175781,97.16000366210938,0],["2020-06-18",97.08000183105469,97.58000183105469,96.94999694824219,97.41999816894531,0],["2020-06-19",97.41999816894531,97.72000122070312,97.16000366210938,97.62000274658203,0],["2020-06-22",97.66000366210938,97.73999786376953,97.01000213623047,97.04000091552734,0],["2020-06-23",96.93000030517578,97.25,96.38999938964844,96.69000244140625,0],["2020-06-24",96.66000366210938,97.23999786376953,96.55000305175781,97.1500015258789,0],["2020-06-25",97.23999786376953,97.5999984741211,97.16000366210938,97.43000030517578,0],["2020-06-26",97.3499984741211,97.68000030517578,97.26000213623047,97.5,0],["2020-06-29",97.5,97.6500015258789,97.11000061035156,97.54000091552734,0],["2020-06-30",97.4000015258789,97.80000305175781,97.2300033569336,97.38999938964844,0],["2020-07-01",97.38999938964844,97.62000274658203,97.02999877929688,97.19999694824219,0],["2020-07-02",97.1500015258789,97.33999633789062,96.80999755859375,97.31999969482422,0],["2020-07-06",97.1500015258789,97.19999694824219,96.56999969482422,96.79000091552734,0],["2020-07-07",96.75,97.1500015258789,96.5999984741211,96.87999725341797,0],["2020-07-08",96.98999786376953,97.05000305175781,96.4000015258789,96.43000030517578,0],["2020-07-09",96.44999694824219,96.80999755859375,96.23999786376953,96.69999694824219,0],["2020-07-10",96.75,96.97000122070312,96.44000244140625,96.6500015258789,0],["2020-07-13",96.66000366210938,96.68000030517578,96.2699966430664,96.45999908447266,0],["2020-07-14",96.54000091552734,96.69999694824219,96.18000030517578,96.26000213623047,0],["2020-07-15",96.16999816894531,96.25,95.77999877929688,96.08000183105469,0],["2020-07-16",96.0,96.4000015258789,95.88999938964844,96.3499984741211,0],["2020-07-17",96.27999877929688,96.33000183105469,95.9000015258789,95.94000244140625,0],["2020-07-20",96.01000213623047,96.18000030517578,95.7300033569336,95.83000183105469,0],["2020-07-21",95.75,95.91999816894531,95.05000305175781,95.12000274658203,0],["2020-07-22",95.12999725341797,95.41000366210938,94.83000183105469,94.97000122070312,0],["2020-07-23",94.9800033569336,95.18000030517578,94.58999633789062,94.69000244140625,0],["2020-07-24",94.7699966430664,94.83000183105469,94.33000183105469,94.44000244140625,0],["2020-07-27",94.3499984741211,94.41999816894531,93.4800033569336,93.66999816894531,0],["2020-07-28",93.58000183105469,94.01000213623047,93.48999786376953,93.76000213623047,0],["2020-07-29",93.75,93.80000305175781,93.18000030517578,93.26000213623047,0],["2020-07-30",93.31999969482422,93.68000030517578,92.93000030517578,93.0199966430664,0],["2020-07-31",92.81999969482422,93.54000091552734,92.55000305175781,93.48999786376953,0],["2020-08-03",93.45999908447266,93.98999786376953,93.31999969482422,93.5,0],["2020-08-04",93.55999755859375,93.83000183105469,93.2300033569336,93.37999725341797,0],["2020-08-05",93.2300033569336,93.25,92.55999755859375,92.83000183105469,0],["2020-08-06",92.7699966430664,93.08999633789062,92.5199966430664,92.79000091552734,0],["2020-08-07",92.80999755859375,93.62000274658203,92.76000213623047,93.44000244140625,0],["2020-08-10",93.38999938964844,93.69999694824219,93.30000305175781,93.58000183105469,0],["2020-08-11",93.5999984741211,93.73999786376953,93.16999816894531,93.62999725341797,0],["2020-08-12",93.68000030517578,93.91000366210938,93.2699966430664,93.44000244140625,0],["2020-08-13",93.37000274658203,93.38999938964844,92.93000030517578,93.33999633789062,0],["2020-08-14",93.22000122070312,93.41000366210938,93.0199966430664,93.0999984741211,0],["2020-08-17",93.0999984741211,93.12000274658203,92.7699966430664,92.8499984741211,0],["2020-08-18",92.81999969482422,92.81999969482422,92.12999725341797,92.2699966430664,0],["2020-08-19",92.27999877929688,93.05000305175781,92.1500015258789,92.88999938964844,0],["2020-08-20",92.95999908447266,93.23999786376953,92.7300033569336,92.79000091552734,0],["2020-08-21",92.72000122070312,93.47000122070312,92.58000183105469,93.25,0],["2020-08-24",93.19999694824219,93.33999633789062,92.83999633789062,93.30000305175781,0],["2020-08-25",93.27999877929688,93.3499984741211,92.97000122070312,93.0199966430664,0],["2020-08-26",93.0199966430664,93.36000061035156,92.8499984741211,93.01000213623047,0],["2020-08-27",92.8499984741211,93.31999969482422,92.41999816894531,93.01000213623047,0],["2020-08-28",93.0199966430664,93.0999984741211,92.19999694824219,92.37000274658203,0],["2020-08-31",92.30000305175781,92.4800033569336,91.98999786376953,92.13999938964844,0],["2020-09-01",92.18000030517578,92.4000015258789,91.75,92.33999633789062,0],["2020-09-02",92.27999877929688,92.87000274658203,92.20999908447266,92.8499984741211,0],["2020-09-03",92.66000366210938,93.06999969482422,92.6500015258789,92.73999786376953,0],["2020-09-04",92.80000305175781,93.23999786376953,92.66000366210938,92.72000122070312,0],["2020-09-08",93.05000305175781,93.5,93.0,93.4800033569336,0],["2020-09-09",93.58000183105469,93.66000366210938,93.13999938964844,93.26000213623047,0],["2020-09-10",93.2300033569336,93.44999694824219,92.69999694824219,93.33999633789062,0],["2020-09-11",93.33000183105469,93.37999725341797,93.0999984741211,93.33000183105469,0],["2020-09-14",93.29000091552734,93.33000183105469,92.87000274658203,93.06999969482422,0],["2020-09-15",93.05999755859375,93.13999938964844,92.79000091552734,93.05000305175781,0],["2020-09-16",93.08000183105469,93.27999877929688,92.77999877929688,93.20999908447266,0],["2020-09-17",93.1500015258789,93.58999633789062,92.87000274658203,92.97000122070312,0],["2020-09-18",92.86000061035156,93.01000213623047,92.7699966430664,92.93000030517578,0],["2020-09-21",93.01000213623047,93.77999877929688,92.75,93.54000091552734,0],["2020-09-22",93.55000305175781,94.08000183105469,93.47000122070312,93.98999786376953,0],["2020-09-23",93.98999786376953,94.43000030517578,93.93000030517578,94.38999938964844,0],["2020-09-24",94.37999725341797,94.58999633789062,94.19999694824219,94.3499984741211,0],["2020-09-25",94.31999969482422,94.73999786376953,94.19000244140625,94.58000183105469,0],["2020-09-28",94.58000183105469,94.63999938964844,94.1500015258789,94.26000213623047,0],["2020-09-29",94.23999786376953,94.30000305175781,93.81999969482422,93.88999938964844,0],["2020-09-30",93.8499984741211,94.19000244140625,93.66999816894531,93.88999938964844,0],["2020-10-01",93.80000305175781,93.91999816894531,93.52999877929688,93.70999908447266,0],["2020-10-02",93.7300033569336,94.02999877929688,93.69000244140625,93.83999633789062,0],["2020-10-05",93.80999755859375,93.87000274658203,93.37000274658203,93.51000213623047,0],["2020-10-06",93.44000244140625,93.8499984741211,93.33999633789062,93.83000183105469,0],["2020-10-07",93.83000183105469,93.9000015258789,93.55999755859375,93.62999725341797,0],["2020-10-08",93.61000061035156,93.77999877929688,93.5,93.61000061035156,0],["2020-10-09",93.55999755859375,93.58999633789062,93.01000213623047,93.05999755859375,0],["2020-10-12",93.05999755859375,93.23999786376953,93.01000213623047,93.06999969482422,0],["2020-10-13",93.02999877929688,93.5999984741211,93.02999877929688,93.52999877929688,0],["2020-10-14",93.54000091552734,93.66999816894531,93.25,93.37999725341797,0],["2020-10-15",93.43000030517578,93.9000015258789,93.37000274658203,93.86000061035156,0],["2020-10-16",93.80000305175781,93.87999725341797,93.52999877929688,93.68000030517578,0],["2020-10-19",93.72000122070312,93.7699966430664,93.20999908447266,93.43000030517578,0],["2020-10-20",93.41999816894531,93.5,93.0,93.06999969482422,0],["2020-10-21",93.05000305175781,93.06999969482422,92.47000122070312,92.61000061035156,0],["2020-10-22",92.66999816894531,92.97000122070312,92.61000061035156,92.94999694824219,0],["2020-10-23",92.93000030517578,93.12999725341797,92.66000366210938,92.7699966430664,0],["2020-10-26",92.76000213623047,93.11000061035156,92.73999786376953,93.05000305175781,0],["2020-10-27",93.06999969482422,93.12999725341797,92.79000091552734,92.94000244140625,0],["2020-10-28",93.1500015258789,93.6500015258789,93.05000305175781,93.41000366210938,0],["2020-10-29",93.45999908447266,94.0999984741211,93.33999633789062,93.95999908447266,0],["2020-10-30",93.91999816894531,94.08000183105469,93.6500015258789,94.04000091552734,0],["2020-11-02",93.88999938964844,94.29000091552734,93.88999938964844,94.05000305175781,0],["2020-11-03",94.05000305175781,94.05000305175781,93.29000091552734,93.55000305175781,0],["2020-11-04",93.08999633789062,94.30000305175781,93.08999633789062,93.41000366210938,0],["2020-11-05",93.33999633789062,93.55000305175781,92.48999786376953,92.52999877929688,0],["2020-11-06",92.56999969482422,92.81999969482422,92.18000030517578,92.2300033569336,0],["2020-11-09",92.23999786376953,92.95999908447266,92.12999725341797,92.7300033569336,0],["2020-11-10",92.76000213623047,92.97000122070312,92.5999984741211,92.75,0],["2020-11-11",92.69999694824219,93.20999908447266,92.61000061035156,93.04000091552734,0],["2020-11-12",93.01000213623047,93.13999938964844,92.77999877929688,92.95999908447266,0],["2020-11-13",92.94999694824219,93.01000213623047,92.70999908447266,92.76000213623047,0],["2020-11-16",92.72000122070312,92.83999633789062,92.45999908447266,92.56999969482422,0],["2020-11-17",92.48999786376953,92.61000061035156,92.2699966430664,92.41999816894531,0],["2020-11-18",92.44000244140625,92.51000213623047,92.20999908447266,92.31999969482422,0],["2020-11-19",92.55999755859375,92.72000122070312,92.23999786376953,92.29000091552734,0],["2020-11-20",92.33999633789062,92.43000030517578,92.20999908447266,92.38999938964844,0],["2020-11-23",92.4000015258789,92.80000305175781,92.0199966430664,92.51000213623047,0],["2020-11-24",92.52999877929688,92.55999755859375,92.12999725341797,92.2300033569336,0],["2020-11-25",92.11000061035156,92.26000213623047,91.93000030517578,91.98999786376953,0],["2020-11-27",92.0199966430664,92.05000305175781,91.76000213623047,91.79000091552734,0],["2020-11-30",91.77999877929688,92.05000305175781,91.51000213623047,91.87000274658203,0],["2020-12-01",91.94999694824219,91.94999694824219,91.16000366210938,91.30999755859375,0],["2020-12-02",91.19000244140625,91.5,90.98999786376953,91.12000274658203,0],["2020-12-03",91.05999755859375,91.08999633789062,90.51000213623047,90.70999908447266,0],["2020-12-04",90.70999908447266,90.87000274658203,90.4800033569336,90.69999694824219,0],["2020-12-07",90.80999755859375,91.23999786376953,90.62000274658203,90.79000091552734,0],["2020-12-08",90.9000015258789,91.0199966430664,90.75,90.97000122070312,0],["2020-12-09",90.91999816894531,91.19999694824219,90.69000244140625,91.08999633789062,0],["2020-12-10",91.05999755859375,91.1500015258789,90.66999816894531,90.79000091552734,0],["2020-12-11",90.73999786376953,91.04000091552734,90.62000274658203,90.9800033569336,0],["2020-12-14",90.9800033569336,90.9800033569336,90.41999816894531,90.70999908447266,0],["2020-12-15",90.69000244140625,90.81999969482422,90.41999816894531,90.47000122070312,0],["2020-12-16",90.48999786376953,90.69999694824219,90.12999725341797,90.44999694824219,0],["2020-12-17",90.2699966430664,90.2699966430664,89.7300033569336,89.81999969482422,0],["2020-12-18",89.83000183105469,90.12999725341797,89.83000183105469,90.0199966430664,0],["2020-12-21",89.91999816894531,91.0199966430664,89.91999816894531,90.04000091552734,0],["2020-12-22",90.08999633789062,90.72000122070312,90.05999755859375,90.6500015258789,0],["2020-12-23",90.5199966430664,90.66999816894531,90.16000366210938,90.41000366210938,0],["2020-12-24",90.27999877929688,90.37999725341797,90.1500015258789,90.33000183105469,0],["2020-12-28",90.22000122070312,90.37999725341797,89.9800033569336,90.33999633789062,0],["2020-12-29",90.20999908447266,90.2300033569336,89.8499984741211,90.01000213623047,0],["2020-12-30",89.9800033569336,89.9800033569336,89.55999755859375,89.62999725341797,0],["2020-12-31",89.61000061035156,89.9800033569336,89.5199966430664,89.94000244140625,0],["2021-01-04",89.93000030517578,89.94000244140625,89.41999816894531,89.87999725341797,0],["2021-01-05",89.9000015258789,89.9000015258789,89.43000030517578,89.44000244140625,0],["2021-01-06",89.4800033569336,89.80000305175781,89.20999908447266,89.52999877929688,0],["2021-01-07",89.31999969482422,89.97000122070312,89.31999969482422,89.83000183105469,0],["2021-01-08",89.83000183105469,90.25,89.66000366210938,90.0999984741211,0],["2021-01-11",90.06999969482422,90.7300033569336,90.02999877929688,90.54000091552734,0],["2021-01-12",90.5199966430664,90.62000274658203,90.02999877929688,90.05000305175781,0],["2021-01-13",90.0,90.44999694824219,89.91999816894531,90.31999969482422,0],["2021-01-14",90.27999877929688,90.58000183105469,90.08000183105469,90.23999786376953,0],["2021-01-15",90.22000122070312,90.80000305175781,90.22000122070312,90.77999877929688,0],["2021-01-19",90.7300033569336,90.76000213623047,90.4000015258789,90.5,0],["2021-01-20",90.41000366210938,90.69999694824219,90.27999877929688,90.47000122070312,0],["2021-01-21",90.41999816894531,90.44999694824219,90.05000305175781,90.12999725341797,0],["2021-01-22",90.05000305175781,90.30999755859375,90.05000305175781,90.23999786376953,0],["2021-01-25",90.2300033569336,90.5199966430664,90.08000183105469,90.38999938964844,0],["2021-01-26",90.38999938964844,90.61000061035156,90.12000274658203,90.16999816894531,0],["2021-01-27",90.1500015258789,90.87999725341797,90.1500015258789,90.6500015258789,0],["2021-01-28",90.7300033569336,90.86000061035156,90.41000366210938,90.45999908447266,0],["2021-01-29",90.55999755859375,90.77999877929688,90.36000061035156,90.58000183105469,0],["2021-02-01",90.52999877929688,91.05999755859375,90.5,91.0199966430664,0],["2021-02-02",91.0,91.29000091552734,90.80000305175781,91.19999694824219,0],["2021-02-03",91.05000305175781,91.30999755859375,90.98999786376953,91.12000274658203,0],["2021-02-04",91.08999633789062,91.58000183105469,91.08999633789062,91.52999877929688,0],["2021-02-05",91.48999786376953,91.5999984741211,90.9800033569336,91.04000091552734,0],["2021-02-08",91.0,91.23999786376953,90.9000015258789,90.93000030517578,0],["2021-02-09",90.91000366210938,90.93000030517578,90.43000030517578,90.44000244140625,0],["2021-02-10",90.48999786376953,90.52999877929688,90.25,90.37000274658203,0],["2021-02-11",90.45999908447266,90.47000122070312,90.26000213623047,90.41999816894531,0],["2021-02-12",90.41000366210938,90.73999786376953,90.37999725341797,90.4800033569336,0],["2021-02-16",90.29000091552734,90.63999938964844,90.12000274658203,90.51000213623047,0],["2021-02-17",90.70999908447266,91.05999755859375,90.62000274658203,90.94999694824219,0],["2021-02-18",90.9000015258789,90.9800033569336,90.54000091552734,90.58999633789062,0],["2021-02-19",90.56999969482422,90.6500015258789,90.18000030517578,90.36000061035156,0],["2021-02-22",90.33999633789062,90.58000183105469,90.0,90.01000213623047,0],["2021-02-23",90.0199966430664,90.26000213623047,89.94000244140625,90.16999816894531,0],["2021-02-24",90.0999984741211,90.43000030517578,89.9800033569336,90.18000030517578,0],["2021-02-25",90.06999969482422,90.29000091552734,89.68000030517578,90.12999725341797,0],["2021-02-26",90.36000061035156,90.97000122070312,90.12999725341797,90.93000030517578,0],["2021-03-01",90.93000030517578,91.13999938964844,90.69000244140625,91.04000091552734,0],["2021-03-02",91.02999877929688,91.38999938964844,90.7300033569336,90.79000091552734,0],["2021-03-03",90.79000091552734,91.05999755859375,90.62999725341797,90.94999694824219,0],["2021-03-04",91.01000213623047,91.66999816894531,90.97000122070312,91.62999725341797,0],["2021-03-05",91.66000366210938,92.19000244140625,91.62000274658203,91.9800033569336,0],["2021-03-08",91.98999786376953,92.41999816894531,91.83999633789062,92.30999755859375,0],["2021-03-09",92.45999908447266,92.5,91.91000366210938,91.95999908447266,0],["2021-03-10",92.05000305175781,92.23999786376953,91.7699966430664,91.79000091552734,0],["2021-03-11",91.79000091552734,91.87999725341797,91.37000274658203,91.41999816894531,0],["2021-03-12",91.43000030517578,91.95999908447266,91.4000015258789,91.68000030517578,0],["2021-03-15",91.66000366210938,91.97000122070312,91.54000091552734,91.83000183105469,0],["2021-03-16",91.83000183105469,92.02999877929688,91.68000030517578,91.87000274658203,0],["2021-03-17",91.86000061035156,92.0,91.37000274658203,91.4000015258789,0],["2021-03-18",91.4000015258789,91.9000015258789,91.30000305175781,91.8499984741211,0],["2021-03-19",91.83000183105469,92.16999816894531,91.66000366210938,91.91999816894531,0],["2021-03-22",91.73999786376953,92.1500015258789,91.70999908447266,91.80000305175781,0],["2021-03-23",91.80000305175781,92.4000015258789,91.76000213623047,92.33999633789062,0],["2021-03-24",92.38999938964844,92.61000061035156,92.33999633789062,92.52999877929688,0],["2021-03-25",92.5999984741211,92.91999816894531,92.51000213623047,92.87999725341797,0],["2021-03-26",92.80999755859375,92.87000274658203,92.6500015258789,92.7699966430664,0],["2021-03-29",92.72000122070312,92.95999908447266,92.72000122070312,92.94000244140625,0],["2021-03-30",92.91000366210938,93.3499984741211,92.87999725341797,93.30000305175781,0],["2021-03-31",93.23999786376953,93.44000244140625,92.98999786376953,93.2300033569336,0],["2021-04-01",93.22000122070312,93.33999633789062,92.87999725341797,92.93000030517578,0],["2021-04-05",93.01000213623047,93.11000061035156,92.54000091552734,92.5999984741211,0],["2021-04-06",92.56999969482422,92.79000091552734,92.2699966430664,92.33999633789062,0],["2021-04-07",92.31999969482422,92.5,92.13999938964844,92.45999908447266,0],["2021-04-08",92.41999816894531,92.4800033569336,92.0,92.05999755859375,0],["2021-04-09",92.06999969482422,92.41000366210938,92.02999877929688,92.16000366210938,0],["2021-04-12",92.18000030517578,92.33000183105469,92.01000213623047,92.13999938964844,0],["2021-04-13",92.08000183105469,92.33000183105469,91.79000091552734,91.8499984741211,0],["2021-04-14",91.83000183105469,91.83000183105469,91.56999969482422,91.69000244140625,0],["2021-04-15",91.62999725341797,91.75,91.48999786376953,91.66999816894531,0],["2021-04-16",91.66000366210938,91.80999755859375,91.48999786376953,91.55999755859375,0],["2021-04-19",91.54000091552734,91.75,91.02999877929688,91.06999969482422,0],["2021-04-20",91.05000305175781,91.27999877929688,90.86000061035156,91.23999786376953,0],["2021-04-21",91.20999908447266,91.43000030517578,91.08999633789062,91.16000366210938,0],["2021-04-22",91.11000061035156,91.41999816894531,91.0,91.33000183105469,0],["2021-04-23",91.29000091552734,91.30000305175781,90.80999755859375,90.86000061035156,0],["2021-04-26",90.83000183105469,90.98999786376953,90.68000030517578,90.80999755859375,0],["2021-04-27",90.87999725341797,91.06999969482422,90.80999755859375,90.91000366210938,0],["2021-04-28",90.9000015258789,91.12999725341797,90.55000305175781,90.61000061035156,0],["2021-04-29",90.55000305175781,90.79000091552734,90.41999816894531,90.61000061035156,0],["2021-04-30",90.62999725341797,91.31999969482422,90.58999633789062,91.27999877929688,0],["2021-05-03",91.30000305175781,91.38999938964844,90.87000274658203,90.94999694824219,0],["2021-05-04",91.0,91.4000015258789,90.98999786376953,91.29000091552734,0],["2021-05-05",91.27999877929688,91.44000244140625,91.16999816894531,91.30999755859375,0],["2021-05-06",91.2699966430664,91.37999725341797,90.87999725341797,90.94999694824219,0],["2021-05-07",90.87999725341797,90.95999908447266,90.19000244140625,90.2300033569336,0],["2021-05-10",90.2300033569336,90.33999633789062,90.04000091552734,90.20999908447266,0],["2021-05-11",90.23999786376953,90.36000061035156,89.9800033569336,90.13999938964844,0],["2021-05-12",90.19000244140625,90.80000305175781,90.16000366210938,90.70999908447266,0],["2021-05-13",90.75,90.91000366210938,90.58999633789062,90.75,0],["2021-05-14",90.76000213623047,90.80000305175781,90.27999877929688,90.31999969482422,0],["2021-05-17",90.30000305175781,90.43000030517578,90.1500015258789,90.22000122070312,0],["2021-05-18",90.18000030517578,90.19999694824219,89.69000244140625,89.75,0],["2021-05-19",89.77999877929688,90.29000091552734,89.69000244140625,90.19000244140625,0],["2021-05-20",90.20999908447266,90.2300033569336,89.76000213623047,89.80999755859375,0],["2021-05-21",89.77999877929688,90.1500015258789,89.6500015258789,90.0199966430664,0],["2021-05-24",90.02999877929688,90.0999984741211,89.76000213623047,89.83000183105469,0],["2021-05-25",89.8499984741211,89.87000274658203,89.54000091552734,89.63999938964844,0],["2021-05-26",89.69000244140625,90.11000061035156,89.58999633789062,90.04000091552734,0],["2021-05-27",90.08000183105469,90.18000030517578,89.88999938964844,89.97000122070312,0],["2021-05-28",90.02999877929688,90.44000244140625,89.9800033569336,90.02999877929688,0],["2021-06-01",89.80999755859375,89.94000244140625,89.66000366210938,89.83000183105469,0],["2021-06-02",89.91999816894531,90.25,89.86000061035156,89.9000015258789,0],["2021-06-03",89.93000030517578,90.55000305175781,89.88999938964844,90.5,0],["2021-06-04",90.47000122070312,90.62999725341797,90.02999877929688,90.13999938964844,0],["2021-06-07",90.12999725341797,90.30000305175781,89.91000366210938,89.94999694824219,0],["2021-06-08",89.98999786376953,90.18000030517578,89.95999908447266,90.08000183105469,0],["2021-06-09",90.12999725341797,90.16999816894531,89.83999633789062,90.12000274658203,0],["2021-06-10",90.13999938964844,90.30999755859375,89.9800033569336,90.08000183105469,0],["2021-06-11",90.06999969482422,90.61000061035156,89.95999908447266,90.55999755859375,0],["2021-06-14",90.51000213623047,90.5999984741211,90.41000366210938,90.5199966430664,0],["2021-06-15",90.4800033569336,90.68000030517578,90.3499984741211,90.54000091552734,0],["2021-06-16",90.54000091552734,91.4000015258789,90.44000244140625,91.12999725341797,0],["2021-06-17",91.43000030517578,92.01000213623047,91.30999755859375,91.88999938964844,0],["2021-06-18",91.87999725341797,92.41000366210938,91.80999755859375,92.2300033569336,0],["2021-06-21",92.31999969482422,92.37000274658203,91.83000183105469,91.86000061035156,0],["2021-06-22",91.87999725341797,92.13999938964844,91.6500015258789,91.7300033569336,0],["2021-06-23",91.7300033569336,91.9000015258789,91.51000213623047,91.80000305175781,0],["2021-06-24",91.80000305175781,91.91000366210938,91.66000366210938,91.81999969482422,0],["2021-06-25",91.83000183105469,91.87999725341797,91.52999877929688,91.80999755859375,0],["2021-06-28",91.80999755859375,92.0199966430664,91.69999694824219,91.87999725341797,0],["2021-06-29",91.87999725341797,92.19000244140625,91.86000061035156,92.05000305175781,0],["2021-06-30",92.08000183105469,92.44999694824219,92.0,92.44000244140625,0],["2021-07-01",92.3499984741211,92.5999984741211,92.26000213623047,92.5999984741211,0],["2021-07-02",92.56999969482422,92.73999786376953,92.18000030517578,92.2300033569336,0],["2021-07-06",92.23999786376953,92.66000366210938,92.0,92.55000305175781,0],["2021-07-07",92.52999877929688,92.8499984741211,92.43000030517578,92.63999938964844,0],["2021-07-08",92.69999694824219,92.79000091552734,92.23999786376953,92.36000061035156,0],["2021-07-09",92.36000061035156,92.54000091552734,92.08999633789062,92.12999725341797,0],["2021-07-12",92.0999984741211,92.41999816894531,92.08000183105469,92.2300033569336,0],["2021-07-13",92.2300033569336,92.80999755859375,92.13999938964844,92.75,0],["2021-07-14",92.80000305175781,92.83000183105469,92.3499984741211,92.41000366210938,0],["2021-07-15",92.4000015258789,92.69000244140625,92.2699966430664,92.62000274658203,0],["2021-07-16",92.58999633789062,92.76000213623047,92.52999877929688,92.69000244140625,0],["2021-07-19",92.70999908447266,93.04000091552734,92.63999938964844,92.88999938964844,0],["2021-07-20",92.87999725341797,93.16999816894531,92.80000305175781,92.97000122070312,0],["2021-07-21",92.97000122070312,93.19000244140625,92.7300033569336,92.75,0],["2021-07-22",92.80000305175781,92.91999816894531,92.51000213623047,92.81999969482422,0],["2021-07-23",92.80999755859375,93.0199966430664,92.77999877929688,92.91000366210938,0],["2021-07-26",92.91000366210938,92.95999908447266,92.52999877929688,92.6500015258789,0],["2021-07-27",92.62999725341797,92.83999633789062,92.31999969482422,92.43000030517578,0],["2021-07-28",92.45999908447266,92.75,92.23999786376953,92.31999969482422,0],["2021-07-29",92.2699966430664,92.29000091552734,91.86000061035156,91.86000061035156,0],["2021-07-30",91.8499984741211,92.19999694824219,91.77999877929688,92.16999816894531,0],["2021-08-02",92.08999633789062,92.16999816894531,91.91000366210938,92.05000305175781,0],["2021-08-03",92.05999755859375,92.16000366210938,91.88999938964844,92.08000183105469,0],["2021-08-04",92.04000091552734,92.30999755859375,91.81999969482422,92.2699966430664,0],["2021-08-05",92.27999877929688,92.3499984741211,92.12000274658203,92.23999786376953,0],["2021-08-06",92.2699966430664,92.83999633789062,92.26000213623047,92.80000305175781,0],["2021-08-09",92.77999877929688,92.98999786376953,92.72000122070312,92.94999694824219,0],["2021-08-10",92.9800033569336,93.13999938964844,92.94000244140625,93.05999755859375,0],["2021-08-11",93.06999969482422,93.19000244140625,92.80000305175781,92.91000366210938,0],["2021-08-12",92.88999938964844,93.04000091552734,92.8499984741211,93.04000091552734,0],["2021-08-13",92.97000122070312,93.01000213623047,92.47000122070312,92.5199966430664,0],["2021-08-16",92.5199966430664,92.66000366210938,92.4800033569336,92.62999725341797,0],["2021-08-17",92.62000274658203,93.16999816894531,92.61000061035156,93.12999725341797,0],["2021-08-18",93.13999938964844,93.26000213623047,92.95999908447266,93.13999938964844,0],["2021-08-19",93.13999938964844,93.58000183105469,93.13999938964844,93.56999969482422,0],["2021-08-20",93.55999755859375,93.7300033569336,93.43000030517578,93.5,0],["2021-08-23",93.45999908447266,93.51000213623047,92.94999694824219,92.95999908447266,0],["2021-08-24",92.98999786376953,93.08000183105469,92.80999755859375,92.88999938964844,0],["2021-08-25",92.87999725341797,93.12999725341797,92.80999755859375,92.83000183105469,0],["2021-08-26",92.83000183105469,93.08000183105469,92.80999755859375,93.05999755859375,0],["2021-08-27",93.02999877929688,93.18000030517578,92.62999725341797,92.69000244140625,0],["2021-08-30",92.68000030517578,92.79000091552734,92.5999984741211,92.6500015258789,0],["2021-08-31",92.70999908447266,92.75,92.4000015258789,92.62999725341797,0],["2021-09-01",92.66000366210938,92.79000091552734,92.37999725341797,92.44999694824219,0],["2021-09-02",92.51000213623047,92.54000091552734,92.20999908447266,92.2300033569336,0],["2021-09-03",92.22000122070312,92.26000213623047,91.94999694824219,92.04000091552734,0],["2021-09-07",92.19999694824219,92.56999969482422,92.0999984741211,92.5199966430664,0],["2021-09-08",92.54000091552734,92.86000061035156,92.47000122070312,92.6500015258789,0],["2021-09-09",92.70999908447266,92.76000213623047,92.37999725341797,92.4800033569336,0],["2021-09-10",92.52999877929688,92.6500015258789,92.33000183105469,92.58000183105469,0],["2021-09-13",92.61000061035156,92.88999938964844,92.56999969482422,92.62000274658203,0],["2021-09-14",92.62000274658203,92.68000030517578,92.31999969482422,92.6500015258789,0],["2021-09-15",92.68000030517578,92.68000030517578,92.41999816894531,92.48999786376953,0],["2021-09-16",92.45999908447266,92.95999908447266,92.45999908447266,92.86000061035156,0],["2021-09-17",92.87999725341797,93.25,92.7699966430664,93.19999694824219,0],["2021-09-20",93.25,93.44999694824219,93.19000244140625,93.23999786376953,0],["2021-09-21",93.23999786376953,93.29000091552734,93.05000305175781,93.19999694824219,0],["2021-09-22",93.2300033569336,93.51000213623047,92.98999786376953,93.45999908447266,0],["2021-09-23",93.4800033569336,93.5199966430664,92.9800033569336,93.0999984741211,0],["2021-09-24",93.06999969482422,93.41999816894531,93.05000305175781,93.33000183105469,0],["2021-09-27",93.27999877929688,93.48999786376953,93.20999908447266,93.37999725341797,0],["2021-09-28",93.41000366210938,93.80999755859375,93.36000061035156,93.7699966430664,0],["2021-09-29",93.72000122070312,94.43000030517578,93.66999816894531,94.33999633789062,0],["2021-09-30",94.3499984741211,94.5,94.11000061035156,94.25,0],["2021-10-01",94.30999755859375,94.38999938964844,93.98999786376953,94.04000091552734,0],["2021-10-04",94.06999969482422,94.0999984741211,93.68000030517578,93.80999755859375,0],["2021-10-05",93.83000183105469,94.06999969482422,93.80999755859375,93.9800033569336,0],["2021-10-06",93.98999786376953,94.44999694824219,93.9800033569336,94.2699966430664,0],["2021-10-07",94.2300033569336,94.27999877929688,94.08000183105469,94.22000122070312,0],["2021-10-08",94.20999908447266,94.33999633789062,93.94000244140625,94.06999969482422,0],["2021-10-11",94.0999984741211,94.4000015258789,94.02999877929688,94.31999969482422,0],["2021-10-12",94.37000274658203,94.55999755859375,94.2300033569336,94.5199966430664,0],["2021-10-13",94.5199966430664,94.52999877929688,94.01000213623047,94.08000183105469,0],["2021-10-14",94.0199966430664,94.08999633789062,93.76000213623047,93.95999908447266,0],["2021-10-15",94.02999877929688,94.06999969482422,93.8499984741211,93.94000244140625,0],["2021-10-18",93.94999694824219,94.16999816894531,93.87000274658203,93.94999694824219,0],["2021-10-19",93.94999694824219,93.94999694824219,93.5,93.79000091552734,0],["2021-10-20",93.80999755859375,93.87999725341797,93.54000091552734,93.55999755859375,0],["2021-10-21",93.58000183105469,93.79000091552734,93.5,93.7699966430664,0],["2021-10-22",93.75,93.79000091552734,93.54000091552734,93.61000061035156,0],["2021-10-25",93.66000366210938,93.95999908447266,93.4800033569336,93.80999755859375,0],["2021-10-26",93.83999633789062,94.0199966430664,93.70999908447266,93.94999694824219,0],["2021-10-27",93.97000122070312,94.01000213623047,93.69000244140625,93.86000061035156,0],["2021-10-28",93.87999725341797,93.97000122070312,93.27999877929688,93.3499984741211,0],["2021-10-29",93.36000061035156,94.30000305175781,93.31999969482422,94.12000274658203,0],["2021-11-01",94.12999725341797,94.30999755859375,93.86000061035156,93.87999725341797,0],["2021-11-02",93.93000030517578,94.12999725341797,93.81999969482422,94.08999633789062,0],["2021-11-03",94.12000274658203,94.20999908447266,93.81999969482422,93.86000061035156,0],["2021-11-04",93.86000061035156,94.47000122070312,93.83000183105469,94.3499984741211,0],["2021-11-05",94.33999633789062,94.62000274658203,94.19000244140625,94.31999969482422,0],["2021-11-08",94.25,94.37999725341797,93.98999786376953,94.05000305175781,0],["2021-11-09",94.08999633789062,94.1500015258789,93.87999725341797,93.95999908447266,0],["2021-11-10",93.9800033569336,94.9000015258789,93.97000122070312,94.8499984741211,0],["2021-11-11",94.83999633789062,95.19999694824219,94.83999633789062,95.18000030517578,0],["2021-11-12",95.18000030517578,95.2699966430664,95.0,95.12999725341797,0],["2021-11-15",95.12000274658203,95.5999984741211,94.97000122070312,95.41000366210938,0],["2021-11-16",95.47000122070312,95.9800033569336,95.4000015258789,95.91999816894531,0],["2021-11-17",95.94000244140625,96.23999786376953,95.7300033569336,95.83000183105469,0],["2021-11-18",95.80000305175781,95.83999633789062,95.5199966430664,95.54000091552734,0],["2021-11-19",95.58999633789062,96.23999786376953,95.58000183105469,96.06999969482422,0],["2021-11-22",96.06999969482422,96.55000305175781,96.04000091552734,96.5,0],["2021-11-23",96.45999908447266,96.61000061035156,96.30999755859375,96.48999786376953,0],["2021-11-24",96.52999877929688,96.94000244140625,96.44000244140625,96.83999633789062,0],["2021-11-26",96.72000122070312,96.7699966430664,95.75,96.08999633789062,0],["2021-11-29",96.13999938964844,96.44999694824219,96.13999938964844,96.33999633789062,0],["2021-11-30",96.22000122070312,96.63999938964844,95.5199966430664,95.98999786376953,0],["2021-12-01",95.94000244140625,96.13999938964844,95.66999816894531,96.05000305175781,0],["2021-12-02",96.06999969482422,96.18000030517578,95.83000183105469,96.12999725341797,0],["2021-12-03",96.12000274658203,96.44999694824219,95.97000122070312,96.12000274658203,0],["2021-12-06",96.1500015258789,96.43000030517578,96.12999725341797,96.29000091552734,0],["2021-12-07",96.30000305175781,96.58999633789062,96.16999816894531,96.37000274658203,0],["2021-12-08",96.26000213623047,96.37999725341797,95.8499984741211,95.88999938964844,0],["2021-12-09",95.95999908447266,96.33999633789062,95.95999908447266,96.2699966430664,0],["2021-12-10",96.22000122070312,96.43000030517578,95.9800033569336,96.05000305175781,0],["2021-12-13",96.05000305175781,96.44999694824219,96.05000305175781,96.31999969482422,0],["2021-12-14",96.3499984741211,96.58999633789062,96.0999984741211,96.56999969482422,0],["2021-12-15",96.55000305175781,96.91000366210938,96.30000305175781,96.51000213623047,0],["2021-12-16",96.43000030517578,96.44999694824219,95.8499984741211,96.04000091552734,0],["2021-12-17",96.0,96.69000244140625,95.87999725341797,96.56999969482422,0],["2021-12-20",96.66999816894531,96.69000244140625,96.33999633789062,96.55000305175781,0],["2021-12-21",96.54000091552734,96.63999938964844,96.33999633789062,96.48999786376953,0],["2021-12-22",96.47000122070312,96.5999984741211,96.0199966430664,96.08000183105469,0],["2021-12-23",96.02999877929688,96.27999877929688,95.98999786376953,96.0199966430664,0],["2021-12-27",96.1500015258789,96.26000213623047,96.05000305175781,96.08999633789062,0],["2021-12-28",96.06999969482422,96.27999877929688,96.0,96.19999694824219,0],["2021-12-29",96.1500015258789,96.4000015258789,95.76000213623047,95.93000030517578,0],["2021-12-30",95.88999938964844,96.22000122070312,95.86000061035156,95.97000122070312,0],["2021-12-31",95.98999786376953,96.11000061035156,95.56999969482422,95.66999816894531,0],["2022-01-03",95.66999816894531,96.33000183105469,95.62999725341797,96.23999786376953,0],["2022-01-04",96.19000244140625,96.45999908447266,96.02999877929688,96.29000091552734,0],["2022-01-05",96.30999755859375,96.33000183105469,95.88999938964844,96.19000244140625,0],["2022-01-06",96.19999694824219,96.38999938964844,96.04000091552734,96.25,0],["2022-01-07",96.26000213623047,96.30000305175781,95.70999908447266,95.73999786376953,0],["2022-01-10",95.73999786376953,96.2300033569336,95.73999786376953,95.98999786376953,0],["2022-01-11",95.93000030517578,96.06999969482422,95.58000183105469,95.62000274658203,0],["2022-01-12",95.58000183105469,95.69000244140625,94.91000366210938,95.0,0],["2022-01-13",94.98999786376953,95.0199966430664,94.66000366210938,94.79000091552734,0],["2022-01-14",94.87000274658203,95.2699966430664,94.62999725341797,95.16999816894531,0],["2022-01-18",95.22000122070312,95.83000183105469,95.12999725341797,95.7300033569336,0],["2022-01-19",95.7699966430664,95.79000091552734,95.48999786376953,95.51000213623047,0],["2022-01-20",95.58999633789062,95.86000061035156,95.41999816894531,95.73999786376953,0],["2022-01-21",95.80999755859375,95.83999633789062,95.5,95.63999938964844,0],["2022-01-24",95.63999938964844,96.12999725341797,95.62999725341797,95.91999816894531,0],["2022-01-25",95.93000030517578,96.2699966430664,95.9000015258789,95.94999694824219,0],["2022-01-26",95.95999908447266,96.54000091552734,95.91000366210938,96.48999786376953,0],["2022-01-27",96.55000305175781,97.29000091552734,96.52999877929688,97.26000213623047,0],["2022-01-28",97.25,97.44000244140625,97.05999755859375,97.2699966430664,0],["2022-01-31",97.22000122070312,97.30000305175781,96.5199966430664,96.54000091552734,0],["2022-02-01",96.69999694824219,96.72000122070312,96.23999786376953,96.38999938964844,0],["2022-02-02",96.2699966430664,96.30000305175781,95.80999755859375,95.94000244140625,0],["2022-02-03",96.0199966430664,96.25,95.23999786376953,95.37999725341797,0],["2022-02-04",95.30999755859375,95.69999694824219,95.13999938964844,95.4800033569336,0],["2022-02-07",95.4800033569336,95.62999725341797,95.3499984741211,95.4000015258789,0],["2022-02-08",95.43000030517578,95.75,95.4000015258789,95.63999938964844,0],["2022-02-09",95.58999633789062,95.66999816894531,95.37999725341797,95.48999786376953,0],["2022-02-10",95.56999969482422,96.0,95.16999816894531,95.55000305175781,0],["2022-02-11",95.94000244140625,96.11000061035156,95.63999938964844,96.08000183105469,0],["2022-02-14",96.02999877929688,96.44000244140625,95.91000366210938,96.37000274658203,0],["2022-02-15",96.23999786376953,96.29000091552734,95.95999908447266,95.98999786376953,0],["2022-02-16",96.01000213623047,96.05999755859375,95.68000030517578,95.69999694824219,0],["2022-02-17",95.7699966430664,96.11000061035156,95.70999908447266,95.80000305175781,0],["2022-02-18",95.83000183105469,96.16999816894531,95.7300033569336,96.04000091552734,0],["2022-02-22",96.08000183105469,96.26000213623047,95.83999633789062,96.02999877929688,0],["2022-02-23",96.04000091552734,96.23999786376953,95.8499984741211,96.19000244140625,0],["2022-02-24",96.22000122070312,97.73999786376953,96.22000122070312,97.13999938964844,0],["2022-02-25",97.0,97.22000122070312,96.5199966430664,96.62000274658203,0],["2022-02-28",96.54000091552734,97.41999816894531,96.54000091552734,96.70999908447266,0],["2022-03-01",96.7699966430664,97.58000183105469,96.62999725341797,97.41000366210938,0],["2022-03-02",97.37000274658203,97.83000183105469,97.29000091552734,97.38999938964844,0],["2022-03-03",97.47000122070312,97.94999694824219,97.43000030517578,97.79000091552734,0],["2022-03-04",98.04000091552734,98.91999816894531,97.83999633789062,98.6500015258789,0],["2022-03-07",98.56999969482422,99.41999816894531,98.56999969482422,99.29000091552734,0],["2022-03-08",99.23999786376953,99.31999969482422,98.70999908447266,99.05999755859375,0],["2022-03-09",99.12000274658203,99.12000274658203,97.8499984741211,97.97000122070312,0],["2022-03-10",98.05999755859375,98.5999984741211,97.70999908447266,98.51000213623047,0],["2022-03-11",98.36000061035156,99.16000366210938,98.2699966430664,99.12000274658203,0],["2022-03-14",99.12999725341797,99.29000091552734,98.68000030517578,99.05999755859375,0],["2022-03-15",99.12999725341797,99.19999694824219,98.63999938964844,99.06999969482422,0],["2022-03-16",98.88999938964844,99.08000183105469,98.30000305175781,98.37999725341797,0],["2022-03-17",98.5,98.51000213623047,97.7300033569336,98.01000213623047,0],["2022-03-18",98.0,98.62000274658203,97.83999633789062,98.2300033569336,0],["2022-03-21",98.23999786376953,98.52999877929688,98.16000366210938,98.5,0],["2022-03-22",98.48999786376953,98.97000122070312,98.31999969482422,98.48999786376953,0],["2022-03-23",98.4800033569336,98.87999725341797,98.38999938964844,98.62000274658203,0],["2022-03-24",98.63999938964844,98.95999908447266,98.5999984741211,98.79000091552734,0],["2022-03-25",98.75,98.83000183105469,98.4000015258789,98.80999755859375,0],["2022-03-28",98.80999755859375,99.37000274658203,98.80000305175781,99.08999633789062,0],["2022-03-29",99.08000183105469,99.30000305175781,98.04000091552734,98.4000015258789,0],["2022-03-30",98.37000274658203,98.43000030517578,97.69000244140625,97.79000091552734,0],["2022-03-31",97.83000183105469,98.4000015258789,97.69000244140625,98.30999755859375,0],["2022-04-01",98.33999633789062,98.73999786376953,98.30999755859375,98.62999725341797,0],["2022-04-04",98.56999969482422,99.08000183105469,98.5199966430664,98.98999786376953,0],["2022-04-05",99.0,99.5199966430664,98.83999633789062,99.47000122070312,0],["2022-04-06",99.47000122070312,99.7699966430664,99.30999755859375,99.5999984741211,0],["2022-04-07",99.6500015258789,99.83000183105469,99.4000015258789,99.75,0],["2022-04-08",99.81999969482422,100.19000244140625,99.73999786376953,99.80000305175781,0],["2022-04-11",99.83999633789062,100.05000305175781,99.62000274658203,99.93000030517578,0],["2022-04-12",100.04000091552734,100.33000183105469,99.73999786376953,100.29000091552734,0],["2022-04-13",100.33999633789062,100.5199966430664,99.83000183105469,99.87999725341797,0],["2022-04-14",99.79000091552734,100.76000213623047,99.56999969482422,100.31999969482422,0],["2022-04-18",100.5,100.86000061035156,100.45999908447266,100.77999877929688,0],["2022-04-19",100.83000183105469,101.02999877929688,100.69999694824219,100.95999908447266,0],["2022-04-20",100.9800033569336,101.04000091552734,100.22000122070312,100.38999938964844,0],["2022-04-21",100.3499984741211,100.63999938964844,99.81999969482422,100.58000183105469,0],["2022-04-22",100.62000274658203,101.33000183105469,100.47000122070312,101.22000122070312,0],["2022-04-25",101.12000274658203,101.86000061035156,101.04000091552734,101.75,0],["2022-04-26",101.7300033569336,102.36000061035156,101.51000213623047,102.30000305175781,0],["2022-04-27",102.27999877929688,103.27999877929688,102.22000122070312,102.94999694824219,0],["2022-04-28",103.04000091552734,103.93000030517578,102.9800033569336,103.62000274658203,0],["2022-04-29",103.66999816894531,103.66999816894531,102.81999969482422,102.95999908447266,0],["2022-05-02",103.20999908447266,103.75,103.11000061035156,103.73999786376953,0],["2022-05-03",103.5999984741211,103.66999816894531,103.02999877929688,103.47000122070312,0],["2022-05-04",103.45999908447266,103.62000274658203,102.45999908447266,102.58999633789062,0],["2022-05-05",102.68000030517578,103.94000244140625,102.3499984741211,103.75,0],["2022-05-06",103.55999755859375,104.05999755859375,103.19000244140625,103.66000366210938,0],["2022-05-09",103.66000366210938,104.19000244140625,103.38999938964844,103.6500015258789,0],["2022-05-10",103.7300033569336,103.9800033569336,103.5,103.91999816894531,0],["2022-05-11",103.9000015258789,104.11000061035156,103.37000274658203,103.8499984741211,0],["2022-05-12",104.01000213623047,104.93000030517578,103.87999725341797,104.8499984741211,0],["2022-05-13",104.7699966430664,105.01000213623047,104.47000122070312,104.55999755859375,0],["2022-05-16",104.47000122070312,104.63999938964844,104.13999938964844,104.19000244140625,0],["2022-05-17",104.16999816894531,104.2300033569336,103.2300033569336,103.36000061035156,0],["2022-05-18",103.33999633789062,103.93000030517578,103.19000244140625,103.80999755859375,0],["2022-05-19",103.83000183105469,103.87999725341797,102.66000366210938,102.72000122070312,0],["2022-05-20",102.9000015258789,103.26000213623047,102.7699966430664,103.1500015258789,0],["2022-05-23",103.02999877929688,103.05000305175781,102.04000091552734,102.08000183105469,0],["2022-05-24",102.11000061035156,102.31999969482422,101.6500015258789,101.86000061035156,0],["2022-05-25",101.7699966430664,102.44999694824219,101.7300033569336,102.05999755859375,0],["2022-05-26",102.0199966430664,102.2699966430664,101.73999786376953,101.83000183105469,0],["2022-05-27",101.72000122070312,101.94000244140625,101.43000030517578,101.66999816894531,0],["2022-05-31",101.44000244140625,102.16999816894531,101.41000366210938,101.75,0],["2022-06-01",101.76000213623047,102.7300033569336,101.73999786376953,102.55000305175781,0],["2022-06-02",102.55000305175781,102.62000274658203,101.73999786376953,101.7699966430664,0],["2022-06-03",101.75,102.2300033569336,101.63999938964844,102.13999938964844,0],["2022-06-06",102.16999816894531,102.47000122070312,101.8499984741211,102.44000244140625,0],["2022-06-07",102.48999786376953,102.83999633789062,102.26000213623047,102.31999969482422,0],["2022-06-08",102.38999938964844,102.77999877929688,102.2699966430664,102.54000091552734,0],["2022-06-09",102.55999755859375,103.37000274658203,102.1500015258789,103.22000122070312,0],["2022-06-10",103.33999633789062,104.2300033569336,103.05000305175781,104.1500015258789,0],["2022-06-13",104.20999908447266,105.29000091552734,104.20999908447266,105.08000183105469,0],["2022-06-14",105.19000244140625,105.6500015258789,104.62000274658203,105.5199966430664,0],["2022-06-15",105.3499984741211,105.79000091552734,104.66000366210938,105.16000366210938,0],["2022-06-16",104.9000015258789,105.48999786376953,103.41999816894531,103.62999725341797,0],["2022-06-17",103.87999725341797,105.08999633789062,103.83000183105469,104.69999694824219,0],["2022-06-21",104.44000244140625,104.54000091552734,103.94000244140625,104.44000244140625,0],["2022-06-22",104.43000030517578,104.94999694824219,103.86000061035156,104.19999694824219,0],["2022-06-23",104.20999908447266,104.7699966430664,104.05999755859375,104.43000030517578,0],["2022-06-24",104.37999725341797,104.51000213623047,103.94999694824219,104.19000244140625,0],["2022-06-27",104.12000274658203,104.20999908447266,103.66999816894531,103.94000244140625,0],["2022-06-28",103.97000122070312,104.61000061035156,103.7699966430664,104.51000213623047,0],["2022-06-29",104.45999908447266,105.1500015258789,104.36000061035156,105.11000061035156,0],["2022-06-30",105.05999755859375,105.54000091552734,104.6500015258789,104.69000244140625,0],["2022-07-01",104.77999877929688,105.63999938964844,104.73999786376953,105.13999938964844,0],["2022-07-05",105.13999938964844,106.79000091552734,105.05000305175781,106.5,0],["2022-07-06",106.48999786376953,107.26000213623047,106.36000061035156,107.0999984741211,0],["2022-07-07",107.06999969482422,107.23999786376953,106.70999908447266,107.12999725341797,0],["2022-07-08",107.04000091552734,107.79000091552734,106.80999755859375,107.01000213623047,0],["2022-07-11",106.91999816894531,108.2699966430664,106.91999816894531,108.0199966430664,0],["2022-07-12",108.18000030517578,108.55999755859375,107.83999633789062,108.06999969482422,0],["2022-07-13",108.19000244140625,108.58000183105469,107.4800033569336,107.95999908447266,0],["2022-07-14",108.19999694824219,109.29000091552734,108.19999694824219,108.54000091552734,0],["2022-07-15",108.66999816894531,108.70999908447266,107.91000366210938,108.05999755859375,0],["2022-07-18",107.9800033569336,108.04000091552734,106.88999938964844,107.37000274658203,0],["2022-07-19",107.48999786376953,107.62999725341797,106.4000015258789,106.68000030517578,0],["2022-07-20",106.66999816894531,107.26000213623047,106.38999938964844,107.08000183105469,0],["2022-07-21",107.08999633789062,107.31999969482422,106.41999816894531,106.91000366210938,0],["2022-07-22",106.58999633789062,107.36000061035156,106.11000061035156,106.7300033569336,0],["2022-07-25",106.55000305175781,106.87999725341797,106.19000244140625,106.4800033569336,0],["2022-07-26",106.44999694824219,107.27999877929688,106.19999694824219,107.19000244140625,0],["2022-07-27",107.12999725341797,107.43000030517578,106.26000213623047,106.44999694824219,0],["2022-07-28",106.37000274658203,106.9800033569336,106.05999755859375,106.3499984741211,0],["2022-07-29",106.20999908447266,106.66000366210938,105.54000091552734,105.9000015258789,0],["2022-08-01",105.83000183105469,106.02999877929688,105.23999786376953,105.44999694824219,0],["2022-08-02",105.36000061035156,106.33999633789062,105.05000305175781,106.23999786376953,0],["2022-08-03",106.43000030517578,106.81999969482422,105.97000122070312,106.51000213623047,0],["2022-08-04",106.4800033569336,106.51000213623047,105.66999816894531,105.69000244140625,0],["2022-08-05",105.72000122070312,106.93000030517578,105.69000244140625,106.62000274658203,0],["2022-08-08",106.58000183105469,106.80000305175781,106.08999633789062,106.44000244140625,0],["2022-08-09",106.33999633789062,106.41000366210938,105.97000122070312,106.37000274658203,0],["2022-08-10",106.33999633789062,106.4000015258789,104.63999938964844,105.19999694824219,0],["2022-08-11",105.20999908447266,105.45999908447266,104.6500015258789,105.08999633789062,0],["2022-08-12",105.16000366210938,105.87999725341797,105.08999633789062,105.62999725341797,0],["2022-08-15",105.66999816894531,106.55000305175781,105.55000305175781,106.55000305175781,0],["2022-08-16",106.4800033569336,106.94000244140625,106.31999969482422,106.5,0],["2022-08-17",106.44999694824219,106.88999938964844,106.30999755859375,106.56999969482422,0],["2022-08-18",106.68000030517578,107.55999755859375,106.51000213623047,107.4800033569336,0],["2022-08-19",107.5,108.22000122070312,107.47000122070312,108.16999816894531,0],["2022-08-22",108.0999984741211,109.0999984741211,108.08000183105469,109.05000305175781,0],["2022-08-23",109.0,109.2699966430664,108.08000183105469,108.62000274658203,0],["2022-08-24",108.5199966430664,109.11000061035156,108.36000061035156,108.68000030517578,0],["2022-08-25",108.62999725341797,108.69000244140625,107.98999786376953,108.47000122070312,0],["2022-08-26",108.47000122070312,108.87000274658203,107.58999633789062,108.80000305175781,0],["2022-08-29",108.83999633789062,109.4800033569336,108.48999786376953,108.83999633789062,0],["2022-08-30",108.69999694824219,109.11000061035156,108.29000091552734,108.7699966430664,0],["2022-08-31",108.75,109.19999694824219,108.37999725341797,108.69999694824219,0],["2022-09-01",108.83999633789062,109.9800033569336,108.7699966430664,109.69000244140625,0],["2022-09-02",109.63999938964844,109.72000122070312,108.93000030517578,109.52999877929688,0],["2022-09-06",109.5999984741211,110.55000305175781,109.37999725341797,110.20999908447266,0],["2022-09-07",110.31999969482422,110.79000091552734,109.54000091552734,109.83999633789062,0],["2022-09-08",109.66999816894531,110.23999786376953,109.33000183105469,109.70999908447266,0],["2022-09-09",109.54000091552734,109.54000091552734,108.36000061035156,109.0,0],["2022-09-12",108.5999984741211,108.86000061035156,107.80999755859375,108.33000183105469,0],["2022-09-13",108.2300033569336,109.95999908447266,107.68000030517578,109.81999969482422,0],["2022-09-14",109.93000030517578,109.93000030517578,109.27999877929688,109.66000366210938,0],["2022-09-15",109.61000061035156,109.91999816894531,109.41999816894531,109.73999786376953,0],["2022-09-16",109.80000305175781,110.26000213623047,109.4800033569336,109.76000213623047,0],["2022-09-19",109.63999938964844,110.18000030517578,109.48999786376953,109.73999786376953,0],["2022-09-20",109.58000183105469,110.29000091552734,109.36000061035156,110.22000122070312,0],["2022-09-21",110.16000366210938,111.58000183105469,110.12999725341797,110.63999938964844,0],["2022-09-22",111.4800033569336,111.80999755859375,110.45999908447266,111.3499984741211,0],["2022-09-23",111.23999786376953,113.2300033569336,111.08000183105469,113.19000244140625,0],["2022-09-26",113.0199966430664,114.52999877929688,112.94000244140625,114.0999984741211,0],["2022-09-27",114.0199966430664,114.47000122070312,113.33000183105469,114.11000061035156,0],["2022-09-28",114.19000244140625,114.77999877929688,112.55999755859375,112.5999984741211,0],["2022-09-29",113.01000213623047,113.79000091552734,111.91999816894531,112.25,0],["2022-09-30",111.75,112.66999816894531,111.58000183105469,112.12000274658203,0],["2022-10-03",112.16999816894531,112.54000091552734,111.47000122070312,111.75,0],["2022-10-04",111.58999633789062,111.88999938964844,110.05999755859375,110.06999969482422,0],["2022-10-05",110.2300033569336,111.73999786376953,110.08999633789062,111.06999969482422,0],["2022-10-06",111.0199966430664,112.30999755859375,110.77999877929688,112.26000213623047,0],["2022-10-07",112.25,112.87999725341797,111.94999694824219,112.80000305175781,0],["2022-10-10",112.75,113.33000183105469,112.62000274658203,113.13999938964844,0],["2022-10-11",113.08000183105469,113.5,112.41000366210938,113.22000122070312,0],["2022-10-12",113.30999755859375,113.58999633789062,113.05000305175781,113.31999969482422,0],["2022-10-13",113.23999786376953,113.91999816894531,112.1500015258789,112.36000061035156,0],["2022-10-14",112.47000122070312,113.41999816894531,112.16000366210938,113.30999755859375,0],["2022-10-17",113.22000122070312,113.22000122070312,111.91999816894531,112.04000091552734,0],["2022-10-18",112.06999969482422,112.45999908447266,111.7699966430664,112.12999725341797,0],["2022-10-19",111.91999816894531,113.0999984741211,111.91999816894531,112.9800033569336,0],["2022-10-20",112.98999786376953,113.08999633789062,112.16999816894531,112.87999725341797,0],["2022-10-21",112.94000244140625,113.94000244140625,111.69999694824219,112.01000213623047,0],["2022-10-24",111.87999725341797,112.52999877929688,111.47000122070312,111.98999786376953,0],["2022-10-25",111.81999969482422,112.12999725341797,110.76000213623047,110.94999694824219,0],["2022-10-26",110.95999908447266,111.13999938964844,109.62999725341797,109.69999694824219,0],["2022-10-27",109.62000274658203,110.62000274658203,109.54000091552734,110.58999633789062,0],["2022-10-28",110.5,111.04000091552734,110.29000091552734,110.66999816894531,0],["2022-10-31",110.66999816894531,111.66999816894531,110.66999816894531,111.52999877929688,0],["2022-11-01",111.5199966430664,111.77999877929688,110.72000122070312,111.4800033569336,0],["2022-11-02",111.54000091552734,112.1500015258789,110.43000030517578,111.3499984741211,0],["2022-11-03",112.16999816894531,113.1500015258789,111.81999969482422,112.93000030517578,0],["2022-11-04",112.97000122070312,112.98999786376953,110.72000122070312,110.87999725341797,0],["2022-11-07",110.79000091552734,111.2699966430664,110.05000305175781,110.12000274658203,0],["2022-11-08",110.05999755859375,110.61000061035156,109.37000274658203,109.62000274658203,0],["2022-11-09",109.6500015258789,110.63999938964844,109.44999694824219,110.55000305175781,0],["2022-11-10",110.30000305175781,110.98999786376953,107.70999908447266,108.20999908447266,0],["2022-11-11",108.23999786376953,108.44000244140625,106.27999877929688,106.29000091552734,0],["2022-11-14",106.4800033569336,107.2699966430664,106.4800033569336,106.66000366210938,0],["2022-11-15",107.0,107.0999984741211,105.33999633789062,106.4000015258789,0],["2022-11-16",106.58000183105469,106.77999877929688,105.86000061035156,106.27999877929688,0],["2022-11-17",106.2699966430664,107.23999786376953,106.0999984741211,106.69000244140625,0],["2022-11-18",106.69000244140625,107.04000091552734,106.33999633789062,106.93000030517578,0],["2022-11-21",106.97000122070312,107.98999786376953,106.88999938964844,107.83999633789062,0],["2022-11-22",107.69999694824219,107.75,107.12000274658203,107.22000122070312,0],["2022-11-23",107.08000183105469,107.22000122070312,106.02999877929688,106.08000183105469,0],["2022-11-25",105.95999908447266,106.41999816894531,105.69000244140625,105.95999908447266,0],["2022-11-28",106.05999755859375,106.75,105.31999969482422,106.68000030517578,0],["2022-11-29",106.56999969482422,106.87999725341797,106.05999755859375,106.81999969482422,0],["2022-11-30",106.72000122070312,107.19999694824219,105.77999877929688,105.94999694824219,0],["2022-12-01",105.69999694824219,105.9000015258789,104.66000366210938,104.7300033569336,0],["2022-12-02",104.81999969482422,105.58999633789062,104.37999725341797,104.55000305175781,0],["2022-12-05",104.51000213623047,105.4000015258789,104.11000061035156,105.29000091552734,0],["2022-12-06",105.16000366210938,105.62999725341797,104.88999938964844,105.58000183105469,0],["2022-12-07",105.62999725341797,105.81999969482422,104.87999725341797,105.0999984741211,0],["2022-12-08",105.19999694824219,105.43000030517578,104.72000122070312,104.7699966430664,0],["2022-12-09",104.86000061035156,105.13999938964844,104.4800033569336,104.80999755859375,0],["2022-12-12",104.93000030517578,105.25,104.66999816894531,105.12999725341797,0],["2022-12-13",104.98999786376953,105.0999984741211,103.58999633789062,103.9800033569336,0],["2022-12-14",104.06999969482422,104.16000366210938,103.44999694824219,103.7699966430664,0],["2022-12-15",103.66999816894531,104.87999725341797,103.54000091552734,104.55999755859375,0],["2022-12-16",104.44999694824219,104.83999633789062,104.20999908447266,104.69999694824219,0],["2022-12-19",104.83999633789062,104.93000030517578,104.12999725341797,104.72000122070312,0],["2022-12-20",104.7300033569336,104.79000091552734,103.77999877929688,103.97000122070312,0],["2022-12-21",103.94999694824219,104.37999725341797,103.8499984741211,104.16000366210938,0],["2022-12-22",104.22000122070312,104.5999984741211,103.75,104.43000030517578,0],["2022-12-23",104.38999938964844,104.54000091552734,104.12000274658203,104.30999755859375,0],["2022-12-27",104.12000274658203,104.4000015258789,103.88999938964844,104.18000030517578,0],["2022-12-28",104.33000183105469,104.55999755859375,103.8499984741211,104.45999908447266,0],["2022-12-29",104.37000274658203,104.44999694824219,103.77999877929688,103.83999633789062,0],["2022-12-30",103.94999694824219,104.0999984741211,103.38999938964844,103.5199966430664,0],["2023-01-03",103.66000366210938,104.86000061035156,103.47000122070312,104.5199966430664,0],["2023-01-04",104.58000183105469,104.5999984741211,103.83000183105469,104.25,0],["2023-01-05",104.06999969482422,105.2699966430664,103.98999786376953,105.04000091552734,0],["2023-01-06",105.05000305175781,105.62999725341797,103.87000274658203,103.87999725341797,0],["2023-01-09",103.91000366210938,103.94000244140625,102.94000244140625,103.0,0],["2023-01-10",103.29000091552734,103.48999786376953,103.02999877929688,103.23999786376953,0],["2023-01-11",103.22000122070312,103.4800033569336,103.11000061035156,103.19000244140625,0],["2023-01-12",103.05999755859375,103.29000091552734,102.08000183105469,102.25,0],["2023-01-13",102.20999908447266,102.6500015258789,101.98999786376953,102.19999694824219,0],["2023-01-17",102.31999969482422,102.55999755859375,101.94000244140625,102.38999938964844,0],["2023-01-18",102.47000122070312,102.9000015258789,101.52999877929688,102.36000061035156,0],["2023-01-19",102.37999725341797,102.4800033569336,101.98999786376953,102.05999755859375,0],["2023-01-20",102.08000183105469,102.55000305175781,101.94000244140625,102.01000213623047,0],["2023-01-23",101.98999786376953,102.27999877929688,101.58999633789062,102.13999938964844,0],["2023-01-24",101.98999786376953,102.43000030517578,101.72000122070312,101.91999816894531,0],["2023-01-25",102.01000213623047,102.12000274658203,101.58000183105469,101.63999938964844,0],["2023-01-26",101.58000183105469,102.18000030517578,101.5,101.83999633789062,0],["2023-01-27",101.72000122070312,102.19000244140625,101.68000030517578,101.93000030517578,0],["2023-01-30",101.91999816894531,102.30999755859375,101.66000366210938,102.27999877929688,0],["2023-01-31",102.19000244140625,102.61000061035156,102.01000213623047,102.0999984741211,0],["2023-02-01",102.0999984741211,102.19000244140625,101.04000091552734,101.22000122070312,0],["2023-02-02",100.8499984741211,101.91000366210938,100.81999969482422,101.75,0],["2023-02-03",101.83000183105469,103.01000213623047,101.55000305175781,102.91999816894531,0],["2023-02-06",103.01000213623047,103.7699966430664,103.01000213623047,103.62000274658203,0],["2023-02-07",103.54000091552734,103.95999908447266,103.0,103.43000030517578,0],["2023-02-08",103.2699966430664,103.5199966430664,103.0,103.41000366210938,0],["2023-02-09",103.43000030517578,103.55000305175781,102.63999938964844,103.22000122070312,0],["2023-02-10",103.26000213623047,103.68000030517578,102.9000015258789,103.62999725341797,0],["2023-02-13",103.58000183105469,103.83999633789062,103.23999786376953,103.3499984741211,0],["2023-02-14",103.22000122070312,103.5199966430664,102.58999633789062,103.2300033569336,0],["2023-02-15",103.20999908447266,104.11000061035156,103.16000366210938,103.91999816894531,0],["2023-02-16",103.87999725341797,104.2300033569336,103.52999877929688,103.86000061035156,0],["2023-02-17",104.19999694824219,104.66999816894531,103.83999633789062,103.86000061035156,0],["2023-02-21",103.91000366210938,104.26000213623047,103.7699966430664,104.18000030517578,0],["2023-02-22",104.12999725341797,104.5999984741211,104.01000213623047,104.58999633789062,0],["2023-02-23",104.5,104.77999877929688,104.30999755859375,104.5999984741211,0],["2023-02-24",104.55999755859375,105.31999969482422,104.41999816894531,105.20999908447266,0],["2023-02-27",105.26000213623047,105.36000061035156,104.55000305175781,104.66999816894531,0],["2023-02-28",104.62999725341797,105.0,104.41999816894531,104.87000274658203,0],["2023-03-01",105.04000091552734,105.08999633789062,104.08999633789062,104.4800033569336,0],["2023-03-02",104.38999938964844,105.18000030517578,104.38999938964844,105.02999877929688,0],["2023-03-03",104.94000244140625,105.0,104.48999786376953,104.5199966430664,0],["2023-03-06",104.52999877929688,104.69000244140625,104.16000366210938,104.3499984741211,0],["2023-03-07",104.30000305175781,105.6500015258789,104.12000274658203,105.62000274658203,0],["2023-03-08",105.66999816894531,105.87999725341797,105.37000274658203,105.66000366210938,0],["2023-03-09",105.62000274658203,105.7300033569336,105.1500015258789,105.30999755859375,0],["2023-03-10",105.12999725341797,105.3499984741211,104.04000091552734,104.58000183105469,0],["2023-03-13",104.38999938964844,104.38999938964844,103.4800033569336,103.5999984741211,0],["2023-03-14",103.66999816894531,104.05000305175781,103.5,103.5999984741211,0],["2023-03-15",103.73999786376953,105.0999984741211,103.44000244140625,104.6500015258789,0],["2023-03-16",104.62000274658203,104.73999786376953,104.19999694824219,104.41999816894531,0],["2023-03-17",104.41000366210938,104.44999694824219,103.69000244140625,103.70999908447266,0],["2023-03-20",103.86000061035156,103.95999908447266,103.27999877929688,103.27999877929688,0],["2023-03-21",103.30999755859375,103.5199966430664,103.0,103.26000213623047,0],["2023-03-22",103.19999694824219,103.2699966430664,102.06999969482422,102.3499984741211,0],["2023-03-23",102.5,102.63999938964844,101.91999816894531,102.52999877929688,0],["2023-03-24",102.5999984741211,103.36000061035156,102.5,103.12000274658203,0],["2023-03-27",103.12000274658203,103.2300033569336,102.83000183105469,102.86000061035156,0],["2023-03-28",102.75,102.76000213623047,102.37999725341797,102.43000030517578,0],["2023-03-29",102.48999786376953,102.79000091552734,102.37000274658203,102.63999938964844,0],["2023-03-30",102.62000274658203,102.77999877929688,102.06999969482422,102.13999938964844,0],["2023-03-31",102.19999694824219,102.62999725341797,102.05000305175781,102.51000213623047,0],["2023-04-03",102.58999633789062,103.05999755859375,101.9800033569336,102.08999633789062,0],["2023-04-04",102.01000213623047,102.27999877929688,101.45999908447266,101.58999633789062,0],["2023-04-05",101.5199966430664,101.98999786376953,101.41999816894531,101.8499984741211,0],["2023-04-06",101.83000183105469,102.13999938964844,101.76000213623047,101.81999969482422,0],["2023-04-10",102.0999984741211,102.80999755859375,101.98999786376953,102.58000183105469,0],["2023-04-11",102.5199966430664,102.5199966430664,102.01000213623047,102.19999694824219,0],["2023-04-12",102.12999725341797,102.16000366210938,101.44999694824219,101.5,0],["2023-04-13",101.47000122070312,101.5999984741211,100.8499984741211,101.01000213623047,0],["2023-04-14",101.0,101.75,100.79000091552734,101.55000305175781,0],["2023-04-17",101.58000183105469,102.2300033569336,101.52999877929688,102.0999984741211,0],["2023-04-18",102.0999984741211,102.13999938964844,101.63999938964844,101.75,0],["2023-04-19",101.70999908447266,102.2300033569336,101.66000366210938,101.97000122070312,0],["2023-04-20",101.98999786376953,102.12999725341797,101.62999725341797,101.83999633789062,0],["2023-04-21",101.80000305175781,102.12000274658203,101.6500015258789,101.81999969482422,0],["2023-04-24",101.72000122070312,101.91000366210938,101.33000183105469,101.3499984741211,0],["2023-04-25",101.26000213623047,101.94999694824219,101.19999694824219,101.86000061035156,0],["2023-04-26",101.81999969482422,101.88999938964844,101.01000213623047,101.47000122070312,0],["2023-04-27",101.4000015258789,101.80000305175781,101.27999877929688,101.5,0],["2023-04-28",101.47000122070312,102.16999816894531,101.41999816894531,101.66999816894531,0],["2023-05-01",101.66999816894531,102.19000244140625,101.62000274658203,102.1500015258789,0],["2023-05-02",102.1500015258789,102.4000015258789,101.87999725341797,101.95999908447266,0],["2023-05-03",101.86000061035156,101.91999816894531,101.06999969482422,101.33999633789062,0],["2023-05-04",101.19999694824219,101.63999938964844,101.02999877929688,101.4000015258789,0],["2023-05-05",101.33999633789062,101.77999877929688,101.12000274658203,101.20999908447266,0],["2023-05-08",101.27999877929688,101.41999816894531,101.04000091552734,101.37000274658203,0],["2023-05-09",101.4000015258789,101.83999633789062,101.36000061035156,101.63999938964844,0],["2023-05-10",101.62000274658203,101.80999755859375,101.22000122070312,101.4800033569336,0],["2023-05-11",101.41000366210938,102.1500015258789,101.30000305175781,102.05999755859375,0],["2023-05-12",102.0999984741211,102.70999908447266,101.94000244140625,102.68000030517578,0],["2023-05-15",102.70999908447266,102.75,102.37999725341797,102.43000030517578,0],["2023-05-16",102.43000030517578,102.69000244140625,102.19999694824219,102.55999755859375,0],["2023-05-17",102.61000061035156,103.11000061035156,102.54000091552734,102.87999725341797,0],["2023-05-18",102.91000366210938,103.62000274658203,102.80000305175781,103.58000183105469,0],["2023-05-19",103.51000213623047,103.62000274658203,103.0,103.19999694824219,0],["2023-05-22",103.19000244140625,103.37000274658203,102.95999908447266,103.19999694824219,0],["2023-05-23",103.2699966430664,103.6500015258789,103.16000366210938,103.48999786376953,0],["2023-05-24",103.54000091552734,103.91000366210938,103.3499984741211,103.88999938964844,0],["2023-05-25",103.86000061035156,104.30999755859375,103.83999633789062,104.20999908447266,0],["2023-05-26",104.2300033569336,104.41999816894531,103.8499984741211,104.20999908447266,0],["2023-05-30",104.30000305175781,104.52999877929688,103.87999725341797,104.16999816894531,0],["2023-05-31",104.05000305175781,104.69999694824219,104.01000213623047,104.31999969482422,0],["2023-06-01",104.1500015258789,104.5,103.5,103.55999755859375,0],["2023-06-02",103.55999755859375,104.08999633789062,103.37999725341797,104.0199966430664,0],["2023-06-05",104.04000091552734,104.4000015258789,103.93000030517578,104.0,0],["2023-06-06",104.01000213623047,104.37000274658203,103.81999969482422,104.12999725341797,0],["2023-06-07",104.12000274658203,104.30000305175781,103.66000366210938,104.0999984741211,0],["2023-06-08",104.06999969482422,104.06999969482422,103.30000305175781,103.33999633789062,0],["2023-06-09",103.30000305175781,103.61000061035156,103.30000305175781,103.55999755859375,0],["2023-06-12",103.55000305175781,103.76000213623047,103.23999786376953,103.62999725341797,0],["2023-06-13",103.58000183105469,103.62000274658203,103.05000305175781,103.33999633789062,0],["2023-06-14",103.31999969482422,103.4000015258789,102.66000366210938,103.01000213623047,0],["2023-06-15",102.95999908447266,103.37999725341797,102.08999633789062,102.12000274658203,0],["2023-06-16",102.12000274658203,102.43000030517578,102.01000213623047,102.30000305175781,0],["2023-06-20",102.4800033569336,102.79000091552734,102.31999969482422,102.54000091552734,0],["2023-06-21",102.5,102.70999908447266,102.0199966430664,102.06999969482422,0],["2023-06-22",102.02999877929688,102.47000122070312,101.91999816894531,102.38999938964844,0],["2023-06-23",102.37999725341797,103.16999816894531,102.37999725341797,102.9000015258789,0],["2023-06-26",102.83000183105469,102.83000183105469,102.61000061035156,102.69000244140625,0],["2023-06-27",102.73999786376953,102.80000305175781,102.31999969482422,102.48999786376953,0],["2023-06-28",102.51000213623047,103.1500015258789,102.47000122070312,102.91000366210938,0],["2023-06-29",102.95999908447266,103.44000244140625,102.77999877929688,103.33999633789062,0],["2023-06-30",103.3499984741211,103.54000091552734,102.75,102.91000366210938,0],["2023-07-03",102.91999816894531,103.2699966430664,102.75,102.98999786376953,0],["2023-07-05",103.08000183105469,103.38999938964844,102.95999908447266,103.37000274658203,0],["2023-07-06",103.3499984741211,103.56999969482422,102.91999816894531,103.16999816894531,0],["2023-07-07",103.08000183105469,103.19000244140625,102.2300033569336,102.2699966430664,0],["2023-07-10",102.29000091552734,102.55999755859375,101.94999694824219,101.97000122070312,0],["2023-07-11",101.94000244140625,101.97000122070312,101.6500015258789,101.7300033569336,0],["2023-07-12",101.58999633789062,101.61000061035156,100.51000213623047,100.5199966430664,0],["2023-07-13",100.5199966430664,100.61000061035156,99.73999786376953,99.7699966430664,0],["2023-07-14",99.75,100.0199966430664,99.58000183105469,99.91000366210938,0],["2023-07-17",99.95999908447266,100.18000030517578,99.75,99.83999633789062,0],["2023-07-18",99.88999938964844,100.11000061035156,99.58999633789062,99.94000244140625,0],["2023-07-19",99.9800033569336,100.54000091552734,99.93000030517578,100.27999877929688,0],["2023-07-20",100.27999877929688,100.97000122070312,100.0199966430664,100.87999725341797,0],["2023-07-21",100.77999877929688,101.19000244140625,100.72000122070312,101.06999969482422,0],["2023-07-24",101.08999633789062,101.43000030517578,100.88999938964844,101.3499984741211,0],["2023-07-25",101.41999816894531,101.6500015258789,101.19000244140625,101.3499984741211,0],["2023-07-26",101.31999969482422,101.44000244140625,100.86000061035156,100.88999938964844,0],["2023-07-27",101.11000061035156,101.83999633789062,100.55000305175781,101.7699966430664,0],["2023-07-28",101.69000244140625,102.04000091552734,101.36000061035156,101.62000274658203,0],["2023-07-31",101.69999694824219,101.91000366210938,101.52999877929688,101.86000061035156,0],["2023-08-01",101.87000274658203,102.43000030517578,101.8499984741211,102.30000305175781,0],["2023-08-02",101.95999908447266,102.77999877929688,101.95999908447266,102.58999633789062,0],["2023-08-03",102.58999633789062,102.83999633789062,102.37000274658203,102.54000091552734,0],["2023-08-04",102.44999694824219,102.62000274658203,101.73999786376953,102.0199966430664,0],["2023-08-07",102.01000213623047,102.37999725341797,101.97000122070312,102.05000305175781,0],["2023-08-08",102.06999969482422,102.80000305175781,102.06999969482422,102.52999877929688,0],["2023-08-09",102.55000305175781,102.58000183105469,102.29000091552734,102.48999786376953,0],["2023-08-10",102.4800033569336,102.6500015258789,101.77999877929688,102.5199966430664,0],["2023-08-11",102.62000274658203,102.91000366210938,102.41999816894531,102.83999633789062,0],["2023-08-14",102.8499984741211,103.45999908447266,102.7699966430664,103.19000244140625,0],["2023-08-15",103.1500015258789,103.2699966430664,102.81999969482422,103.20999908447266,0],["2023-08-16",103.20999908447266,103.52999877929688,102.94000244140625,103.41999816894531,0],["2023-08-17",103.4800033569336,103.5999984741211,103.05999755859375,103.44000244140625,0],["2023-08-18",103.4000015258789,103.68000030517578,103.2300033569336,103.37999725341797,0],["2023-08-21",103.43000030517578,103.5,103.13999938964844,103.33000183105469,0],["2023-08-22",103.33000183105469,103.72000122070312,103.01000213623047,103.55999755859375,0],["2023-08-23",103.58000183105469,103.9800033569336,103.30000305175781,103.36000061035156,0],["2023-08-24",103.36000061035156,104.02999877929688,103.2699966430664,103.9800033569336,0],["2023-08-25",104.0999984741211,104.44999694824219,103.73999786376953,104.08000183105469,0],["2023-08-28",104.19000244140625,104.20999908447266,103.9800033569336,104.05999755859375,0],["2023-08-29",103.91999816894531,104.36000061035156,103.37000274658203,103.55000305175781,0],["2023-08-30",103.44000244140625,103.69999694824219,102.94000244140625,103.16000366210938,0],["2023-08-31",103.0999984741211,103.73999786376953,103.01000213623047,103.62000274658203,0],["2023-09-01",103.62000274658203,104.29000091552734,103.2699966430664,104.23999786376953,0],["2023-09-05",104.12999725341797,104.91000366210938,104.11000061035156,104.80999755859375,0],["2023-09-06",104.75,105.0199966430664,104.58999633789062,104.86000061035156,0],["2023-09-07",104.86000061035156,105.16000366210938,104.80000305175781,105.05999755859375,0],["2023-09-08",105.05999755859375,105.0999984741211,104.66000366210938,105.08999633789062,0],["2023-09-11",104.94000244140625,104.94000244140625,104.41999816894531,104.56999969482422,0],["2023-09-12",104.55999755859375,104.91999816894531,104.45999908447266,104.70999908447266,0],["2023-09-13",104.58000183105469,104.97000122070312,104.51000213623047,104.7699966430664,0],["2023-09-14",104.73999786376953,105.44000244140625,104.55999755859375,105.41000366210938,0],["2023-09-15",105.37999725341797,105.41000366210938,105.08000183105469,105.31999969482422,0],["2023-09-18",105.30000305175781,105.36000061035156,105.0199966430664,105.19999694824219,0],["2023-09-19",105.08000183105469,105.20999908447266,104.81999969482422,105.19999694824219,0],["2023-09-20",105.11000061035156,105.44000244140625,104.66999816894531,105.16000366210938,0],["2023-09-21",105.44000244140625,105.73999786376953,105.27999877929688,105.36000061035156,0],["2023-09-22",105.37999725341797,105.77999877929688,105.31999969482422,105.58000183105469,0],["2023-09-25",105.56999969482422,106.0999984741211,105.5199966430664,106.0,0],["2023-09-26",105.94000244140625,106.26000213623047,105.86000061035156,106.2300033569336,0],["2023-09-27",106.22000122070312,106.83999633789062,106.16999816894531,106.66999816894531,0],["2023-09-28",106.68000030517578,106.76000213623047,106.0199966430664,106.22000122070312,0],["2023-09-29",106.1500015258789,106.23999786376953,105.66000366210938,106.16999816894531,0],["2023-10-02",106.16999816894531,107.02999877929688,106.04000091552734,106.9000015258789,0],["2023-10-03",107.02999877929688,107.3499984741211,106.91000366210938,107.0,0],["2023-10-04",107.05999755859375,107.23999786376953,106.51000213623047,106.80000305175781,0],["2023-10-05",106.7699966430664,106.86000061035156,106.31999969482422,106.33000183105469,0],["2023-10-06",106.36000061035156,106.97000122070312,105.94999694824219,106.04000091552734,0],["2023-10-09",106.0999984741211,106.5999984741211,106.0199966430664,106.08000183105469,0],["2023-10-10",106.02999877929688,106.25,105.66000366210938,105.83000183105469,0],["2023-10-11",105.7300033569336,106.01000213623047,105.55999755859375,105.81999969482422,0],["2023-10-12",105.66999816894531,106.5999984741211,105.54000091552734,106.56999969482422,0],["2023-10-13",106.5199966430664,106.79000091552734,106.29000091552734,106.6500015258789,0],["2023-10-16",106.58000183105469,106.62999725341797,106.18000030517578,106.23999786376953,0],["2023-10-17",106.26000213623047,106.52999877929688,106.0199966430664,106.25,0],["2023-10-18",106.22000122070312,106.63999938964844,106.01000213623047,106.56999969482422,0],["2023-10-19",106.54000091552734,106.66999816894531,105.9800033569336,106.25,0],["2023-10-20",106.26000213623047,106.41999816894531,106.06999969482422,106.16000366210938,0],["2023-10-23",106.16000366210938,106.33000183105469,105.5199966430664,105.54000091552734,0],["2023-10-24",105.61000061035156,106.31999969482422,105.36000061035156,106.2699966430664,0],["2023-10-25",106.25,106.56999969482422,106.13999938964844,106.52999877929688,0],["2023-10-26",106.58000183105469,106.88999938964844,106.52999877929688,106.5999984741211,0],["2023-10-27",106.58999633789062,106.80000305175781,106.31999969482422,106.55999755859375,0],["2023-10-30",106.58000183105469,106.69999694824219,106.05999755859375,106.12000274658203,0],["2023-10-31",106.16000366210938,106.86000061035156,105.91000366210938,106.66000366210938,0],["2023-11-01",106.66999816894531,107.11000061035156,106.61000061035156,106.87999725341797,0],["2023-11-02",106.5,106.51000213623047,105.80999755859375,106.12000274658203,0],["2023-11-03",106.19999694824219,106.22000122070312,104.94000244140625,105.0199966430664,0],["2023-11-06",105.06999969482422,105.29000091552734,104.8499984741211,105.22000122070312,0],["2023-11-07",105.2699966430664,105.77999877929688,105.2699966430664,105.54000091552734,0],["2023-11-08",105.54000091552734,105.87000274658203,105.44999694824219,105.58999633789062,0],["2023-11-09",105.52999877929688,105.97000122070312,105.37999725341797,105.91000366210938,0],["2023-11-10",105.93000030517578,106.01000213623047,105.73999786376953,105.86000061035156,0],["2023-11-13",105.80000305175781,105.95999908447266,105.58999633789062,105.66000366210938,0],["2023-11-14",105.6500015258789,105.7300033569336,103.98999786376953,104.11000061035156,0],["2023-11-15",104.37999725341797,104.51000213623047,103.9800033569336,104.38999938964844,0],["2023-11-16",104.36000061035156,104.55999755859375,104.01000213623047,104.37000274658203,0],["2023-11-17",104.4000015258789,104.55000305175781,103.80999755859375,103.81999969482422,0],["2023-11-20",103.81999969482422,103.97000122070312,103.37999725341797,103.47000122070312,0],["2023-11-21",103.47000122070312,103.70999908447266,103.18000030517578,103.58999633789062,0],["2023-11-22",103.55000305175781,104.20999908447266,103.4800033569336,103.91999816894531,0],["2023-11-24",103.75,103.83999633789062,103.36000061035156,103.4000015258789,0],["2023-11-27",103.41999816894531,103.52999877929688,103.19000244140625,103.19999694824219,0],["2023-11-28",103.12999725341797,103.31999969482422,102.61000061035156,102.75,0],["2023-11-29",102.6500015258789,103.01000213623047,102.47000122070312,102.7699966430664,0],["2023-11-30",102.83000183105469,103.58999633789062,102.72000122070312,103.5,0],["2023-12-01",103.36000061035156,103.72000122070312,103.12000274658203,103.2699966430664,0],["2023-12-04",103.19000244140625,103.8499984741211,103.05999755859375,103.63999938964844,0],["2023-12-05",103.55999755859375,104.08999633789062,103.55000305175781,104.05000305175781,0],["2023-12-06",103.98999786376953,104.2300033569336,103.87000274658203,104.1500015258789,0],["2023-12-07",104.11000061035156,104.19999694824219,103.2699966430664,103.54000091552734,0],["2023-12-08",103.63999938964844,104.26000213623047,103.44000244140625,104.01000213623047,0],["2023-12-11",103.9800033569336,104.26000213623047,103.93000030517578,104.0999984741211,0],["2023-12-12",104.02999877929688,104.0999984741211,103.48999786376953,103.87000274658203,0],["2023-12-13",103.81999969482422,104.02999877929688,102.77999877929688,102.87000274658203,0],["2023-12-14",102.77999877929688,102.80000305175781,101.7699966430664,101.95999908447266,0],["2023-12-15",102.0999984741211,102.63999938964844,101.83999633789062,102.55000305175781,0],["2023-12-18",102.58999633789062,102.62999725341797,102.37999725341797,102.51000213623047,0],["2023-12-19",102.47000122070312,102.62999725341797,102.06999969482422,102.16999816894531,0],["2023-12-20",102.19000244140625,102.54000091552734,102.16000366210938,102.41000366210938,0],["2023-12-21",102.38999938964844,102.44999694824219,101.73999786376953,101.83999633789062,0],["2023-12-22",101.76000213623047,101.9000015258789,101.43000030517578,101.69999694824219,0],["2023-12-26",101.6500015258789,101.7699966430664,101.44999694824219,101.47000122070312,0],["2023-12-27",101.55000305175781,101.56999969482422,100.83000183105469,100.98999786376953,0],["2023-12-28",100.87000274658203,101.30000305175781,100.62000274658203,101.2300033569336,0],["2023-12-29",101.19999694824219,101.41999816894531,101.06999969482422,101.33000183105469,0],["2024-01-02",101.41999816894531,102.25,101.33999633789062,102.19999694824219,0],["2024-01-03",102.1500015258789,102.7300033569336,102.08000183105469,102.45999908447266,0],["2024-01-04",102.45999908447266,102.52999877929688,102.1500015258789,102.41999816894531,0],["2024-01-05",102.4000015258789,103.0999984741211,101.91000366210938,102.41000366210938,0],["2024-01-08",102.44000244140625,102.62000274658203,102.08000183105469,102.20999908447266,0],["2024-01-09",102.22000122070312,102.66000366210938,102.11000061035156,102.56999969482422,0],["2024-01-10",102.4800033569336,102.63999938964844,102.33999633789062,102.36000061035156,0],["2024-01-11",102.30000305175781,102.76000213623047,102.16000366210938,102.29000091552734,0],["2024-01-12",102.30000305175781,102.58999633789062,102.08999633789062,102.4000015258789,0],["2024-01-16",102.73999786376953,103.43000030517578,102.73999786376953,103.36000061035156,0],["2024-01-17",103.36000061035156,103.69000244140625,103.26000213623047,103.44999694824219,0],["2024-01-18",103.37000274658203,103.62999725341797,103.1500015258789,103.54000091552734,0],["2024-01-19",103.37000274658203,103.55000305175781,103.23999786376953,103.29000091552734,0],["2024-01-22",103.23999786376953,103.37000274658203,103.11000061035156,103.33000183105469,0],["2024-01-23",103.3499984741211,103.81999969482422,102.9800033569336,103.62000274658203,0],["2024-01-24",103.51000213623047,103.55000305175781,102.7699966430664,103.23999786376953,0],["2024-01-25",103.3499984741211,103.68000030517578,103.12000274658203,103.56999969482422,0],["2024-01-26",103.5199966430664,103.7300033569336,103.1500015258789,103.47000122070312,0],["2024-01-29",103.47000122070312,103.81999969482422,103.4000015258789,103.61000061035156,0],["2024-01-30",103.44000244140625,103.61000061035156,103.30999755859375,103.4000015258789,0],["2024-01-31",103.41999816894531,103.73999786376953,102.94000244140625,103.2699966430664,0],["2024-02-01",103.51000213623047,103.80999755859375,103.0199966430664,103.05000305175781,0],["2024-02-02",102.98999786376953,104.04000091552734,102.9000015258789,103.91999816894531,0],["2024-02-05",103.98999786376953,104.5999984741211,103.98999786376953,104.44999694824219,0],["2024-02-06",104.44000244140625,104.58999633789062,104.13999938964844,104.18000030517578,0],["2024-02-07",104.1500015258789,104.16999816894531,103.94000244140625,104.04000091552734,0],["2024-02-08",104.02999877929688,104.43000030517578,103.95999908447266,104.1500015258789,0],["2024-02-09",104.13999938964844,104.26000213623047,103.94999694824219,104.08000183105469,0],["2024-02-12",104.08000183105469,104.27999877929688,103.9000015258789,104.16999816894531,0],["2024-02-13",104.18000030517578,104.95999908447266,103.97000122070312,104.95999908447266,0],["2024-02-14",104.83999633789062,104.9800033569336,104.66000366210938,104.72000122070312,0],["2024-02-15",104.66000366210938,104.70999908447266,104.18000030517578,104.30000305175781,0],["2024-02-16",104.30000305175781,104.66999816894531,104.16999816894531,104.27999877929688,0],["2024-02-20",104.31999969482422,104.41000366210938,103.80000305175781,104.08000183105469,0],["2024-02-21",104.04000091552734,104.20999908447266,103.94000244140625,104.01000213623047,0],["2024-02-22",103.91000366210938,104.12999725341797,103.43000030517578,103.95999908447266,0],["2024-02-23",103.94999694824219,104.05000305175781,103.7699966430664,103.94000244140625,0],["2024-02-26",103.95999908447266,104.0199966430664,103.70999908447266,103.83000183105469,0],["2024-02-27",103.77999877929688,103.91999816894531,103.61000061035156,103.83000183105469,0],["2024-02-28",103.83999633789062,104.23999786376953,103.80999755859375,103.9800033569336,0],["2024-02-29",103.91999816894531,104.19999694824219,103.66000366210938,104.16000366210938,0],["2024-03-01",104.12999725341797,104.29000091552734,103.83999633789062,103.86000061035156,0],["2024-03-04",103.88999938964844,103.95999908447266,103.7300033569336,103.83000183105469,0],["2024-03-05",103.8499984741211,103.94999694824219,103.58000183105469,103.80000305175781,0],["2024-03-06",103.80999755859375,103.88999938964844,103.19999694824219,103.37000274658203,0],["2024-03-07",103.30999755859375,103.3499984741211,102.80000305175781,102.81999969482422,0],["2024-03-08",102.7300033569336,102.9000015258789,102.36000061035156,102.73999786376953,0],["2024-03-11",102.73999786376953,102.93000030517578,102.63999938964844,102.87000274658203,0],["2024-03-12",102.81999969482422,103.18000030517578,102.72000122070312,102.95999908447266,0],["2024-03-13",102.93000030517578,103.0199966430664,102.66999816894531,102.79000091552734,0],["2024-03-14",102.76000213623047,103.4000015258789,102.73999786376953,103.36000061035156,0],["2024-03-15",103.38999938964844,103.48999786376953,103.30000305175781,103.43000030517578,0],["2024-03-18",103.44999694824219,103.6500015258789,103.33999633789062,103.58000183105469,0],["2024-03-19",103.58999633789062,104.05999755859375,103.58000183105469,103.80999755859375,0],["2024-03-20",103.83999633789062,104.1500015258789,103.37999725341797,103.41000366210938,0],["2024-03-21",103.23999786376953,104.05000305175781,103.16999816894531,104.0,0],["2024-03-22",103.98999786376953,104.5,103.91999816894531,104.43000030517578,0],["2024-03-25",104.43000030517578,104.4800033569336,104.13999938964844,104.2300033569336,0],["2024-03-26",104.22000122070312,104.33999633789062,104.01000213623047,104.29000091552734,0],["2024-03-27",104.30000305175781,104.45999908447266,104.22000122070312,104.3499984741211,0],["2024-03-28",104.44000244140625,104.7300033569336,104.30999755859375,104.55000305175781,0],["2024-04-01",104.48999786376953,105.08000183105469,104.41999816894531,105.0199966430664,0],["2024-04-02",105.0,105.0999984741211,104.68000030517578,104.81999969482422,0],["2024-04-03",104.7699966430664,104.83999633789062,104.2300033569336,104.25,0],["2024-04-04",104.2300033569336,104.26000213623047,103.91999816894531,104.12000274658203,0],["2024-04-05",104.20999908447266,104.69000244140625,104.13999938964844,104.30000305175781,0],["2024-04-08",104.29000091552734,104.44000244140625,104.0999984741211,104.13999938964844,0],["2024-04-09",104.12000274658203,104.19999694824219,103.87999725341797,104.1500015258789,0],["2024-04-10",104.0999984741211,105.30000305175781,104.0199966430664,105.25,0],["2024-04-11",105.18000030517578,105.52999877929688,105.02999877929688,105.27999877929688,0],["2024-04-12",105.27999877929688,106.11000061035156,105.23999786376953,106.04000091552734,0],["2024-04-15",106.01000213623047,106.25,105.83999633789062,106.20999908447266,0],["2024-04-16",106.16999816894531,106.5199966430664,106.06999969482422,106.26000213623047,0],["2024-04-17",106.33000183105469,106.44000244140625,105.87000274658203,105.94999694824219,0],["2024-04-18",105.93000030517578,106.18000030517578,105.73999786376953,106.1500015258789,0],["2024-04-19",106.19000244140625,106.3499984741211,105.8499984741211,106.1500015258789,0],["2024-04-22",106.12000274658203,106.4000015258789,105.9800033569336,106.08000183105469,0],["2024-04-23",106.12000274658203,106.23999786376953,105.61000061035156,105.69000244140625,0],["2024-04-24",105.69000244140625,105.94999694824219,105.58999633789062,105.86000061035156,0],["2024-04-25",105.81999969482422,106.0,105.51000213623047,105.5999984741211,0],["2024-04-26",105.58000183105469,106.19000244140625,105.41000366210938,105.94000244140625,0],["2024-04-29",106.08000183105469,106.08000183105469,105.45999908447266,105.58000183105469,0],["2024-04-30",105.66999816894531,106.3499984741211,105.66999816894531,106.22000122070312,0],["2024-05-01",106.31999969482422,106.48999786376953,105.44000244140625,105.76000213623047,0],["2024-05-02",105.7300033569336,105.9000015258789,105.30000305175781,105.30000305175781,0],["2024-05-03",105.30999755859375,105.37000274658203,104.5199966430664,105.02999877929688,0],["2024-05-06",105.08000183105469,105.19999694824219,104.87000274658203,105.05000305175781,0],["2024-05-07",105.13999938964844,105.44999694824219,105.02999877929688,105.41000366210938,0],["2024-05-08",105.41999816894531,105.63999938964844,105.38999938964844,105.55000305175781,0],["2024-05-09",105.5199966430664,105.73999786376953,105.20999908447266,105.2300033569336,0],["2024-05-10",105.20999908447266,105.4000015258789,105.13999938964844,105.30999755859375,0],["2024-05-13",105.30999755859375,105.37000274658203,105.05999755859375,105.22000122070312,0],["2024-05-14",105.19999694824219,105.45999908447266,104.95999908447266,105.01000213623047,0],["2024-05-15",105.05000305175781,105.05999755859375,104.29000091552734,104.3499984741211,0],["2024-05-16",104.20999908447266,104.62999725341797,104.08000183105469,104.45999908447266,0],["2024-05-17",104.5,104.80000305175781,104.38999938964844,104.44999694824219,0],["2024-05-20",104.5,104.6500015258789,104.38999938964844,104.56999969482422,0],["2024-05-21",104.5999984741211,104.7699966430664,104.4800033569336,104.66000366210938,0],["2024-05-22",104.62000274658203,104.97000122070312,104.55999755859375,104.94000244140625,0],["2024-05-23",104.9000015258789,105.11000061035156,104.62999725341797,105.11000061035156,0],["2024-05-24",105.04000091552734,105.12000274658203,104.63999938964844,104.72000122070312,0],["2024-05-28",104.58000183105469,104.63999938964844,104.33999633789062,104.61000061035156,0],["2024-05-29",104.63999938964844,105.13999938964844,104.58999633789062,105.0999984741211,0],["2024-05-30",105.12999725341797,105.18000030517578,104.62999725341797,104.72000122070312,0],["2024-05-31",104.76000213623047,104.9000015258789,104.36000061035156,104.66999816894531,0],["2024-06-03",104.62999725341797,104.7699966430664,104.05999755859375,104.13999938964844,0],["2024-06-04",104.05000305175781,104.33000183105469,103.98999786376953,104.11000061035156,0],["2024-06-05",104.16999816894531,104.45999908447266,104.12999725341797,104.2699966430664,0],["2024-06-06",104.25,104.37000274658203,104.05000305175781,104.0999984741211,0],["2024-06-07",104.08999633789062,104.94999694824219,104.0,104.88999938964844,0],["2024-06-10",105.04000091552734,105.38999938964844,105.04000091552734,105.1500015258789,0],["2024-06-11",105.1500015258789,105.45999908447266,105.0999984741211,105.2300033569336,0],["2024-06-12",105.27999877929688,105.31999969482422,104.26000213623047,104.6500015258789,0],["2024-06-13",104.69000244140625,105.27999877929688,104.63999938964844,105.19999694824219,0],["2024-06-14",105.2300033569336,105.80999755859375,105.18000030517578,105.55000305175781,0],["2024-06-17",105.51000213623047,105.6500015258789,105.30999755859375,105.31999969482422,0],["2024-06-18",105.30000305175781,105.55999755859375,105.12999725341797,105.26000213623047,0],["2024-06-20",105.19999694824219,105.66999816894531,105.19999694824219,105.58999633789062,0],["2024-06-21",105.63999938964844,105.91999816894531,105.54000091552734,105.80000305175781,0],["2024-06-24",105.83000183105469,105.9000015258789,105.37000274658203,105.47000122070312,0],["2024-06-25",105.51000213623047,105.77999877929688,105.37000274658203,105.61000061035156,0],["2024-06-26",105.66000366210938,106.12999725341797,105.61000061035156,106.05000305175781,0],["2024-06-27",106.06999969482422,106.08000183105469,105.70999908447266,105.91000366210938,0],["2024-06-28",105.91999816894531,106.12999725341797,105.75,105.87000274658203,0],["2024-07-01",105.8499984741211,105.9800033569336,105.43000030517578,105.9000015258789,0],["2024-07-02",105.8499984741211,106.05000305175781,105.68000030517578,105.72000122070312,0],["2024-07-03",105.66999816894531,105.80000305175781,105.05000305175781,105.4000015258789,0],["2024-07-05",105.16999816894531,105.16999816894531,104.83000183105469,104.87999725341797,0],["2024-07-08",104.87999725341797,105.02999877929688,104.80000305175781,105.01000213623047,0],["2024-07-09",104.98999786376953,105.20999908447266,104.95999908447266,105.12000274658203,0],["2024-07-10",105.12000274658203,105.16999816894531,104.9800033569336,105.05000305175781,0],["2024-07-11",104.98999786376953,105.0,104.08000183105469,104.44000244140625,0],["2024-07-12",104.5199966430664,104.55000305175781,104.04000091552734,104.08999633789062,0],["2024-07-15",104.08000183105469,104.31999969482422,104.02999877929688,104.19000244140625,0],["2024-07-16",104.25,104.51000213623047,104.19999694824219,104.2699966430664,0],["2024-07-17",104.22000122070312,104.29000091552734,103.6500015258789,103.75,0],["2024-07-18",103.69999694824219,104.2300033569336,103.6500015258789,104.16999816894531,0],["2024-07-19",104.16000366210938,104.41999816894531,104.12999725341797,104.4000015258789,0],["2024-07-22",104.37000274658203,104.41999816894531,104.18000030517578,104.30999755859375,0],["2024-07-23",104.30999755859375,104.54000091552734,104.19999694824219,104.44999694824219,0],["2024-07-24",104.4800033569336,104.55999755859375,104.12000274658203,104.38999938964844,0],["2024-07-25",104.37999725341797,104.45999908447266,104.08000183105469,104.36000061035156,0],["2024-07-26",104.36000061035156,104.44999694824219,104.20999908447266,104.31999969482422,0],["2024-07-29",104.33000183105469,104.75,104.13999938964844,104.55999755859375,0],["2024-07-30",104.55999755859375,104.80000305175781,104.45999908447266,104.55000305175781,0],["2024-07-31",104.43000030517578,104.52999877929688,103.93000030517578,104.0999984741211,0],["2024-08-01",104.06999969482422,104.44999694824219,103.86000061035156,104.41999816894531,0],["2024-08-02",104.30999755859375,104.43000030517578,103.12999725341797,103.20999908447266,0],["2024-08-05",103.22000122070312,103.27999877929688,102.16000366210938,102.69000244140625,0],["2024-08-06",102.77999877929688,103.2300033569336,102.69999694824219,102.97000122070312,0],["2024-08-07",102.94999694824219,103.37000274658203,102.91999816894531,103.19999694824219,0],["2024-08-08",103.08999633789062,103.55000305175781,102.91999816894531,103.20999908447266,0],["2024-08-09",103.2699966430664,103.30000305175781,103.02999877929688,103.13999938964844,0],["2024-08-12",103.1500015258789,103.30999755859375,103.08999633789062,103.13999938964844,0],["2024-08-13",103.08999633789062,103.2699966430664,102.55000305175781,102.55999755859375,0],["2024-08-14",102.61000061035156,102.72000122070312,102.2699966430664,102.56999969482422,0],["2024-08-15",102.62999725341797,103.2300033569336,102.54000091552734,102.9800033569336,0],["2024-08-16",103.04000091552734,103.05000305175781,102.38999938964844,102.45999908447266,0],["2024-08-19",102.4000015258789,102.4800033569336,101.8499984741211,101.88999938964844,0],["2024-08-20",101.87999725341797,102.01000213623047,101.36000061035156,101.44000244140625,0],["2024-08-21",101.3499984741211,101.62999725341797,100.91999816894531,101.04000091552734,0],["2024-08-22",101.12999725341797,101.62999725341797,101.08999633789062,101.51000213623047,0],["2024-08-23",101.45999908447266,101.55000305175781,100.5999984741211,100.72000122070312,0],["2024-08-26",100.68000030517578,100.91999816894531,100.52999877929688,100.8499984741211,0],["2024-08-27",100.81999969482422,100.93000030517578,100.51000213623047,100.55000305175781,0],["2024-08-28",100.56999969482422,101.18000030517578,100.56999969482422,101.08999633789062,0],["2024-08-29",101.0,101.58000183105469,100.88999938964844,101.33999633789062,0],["2024-08-30",101.37999725341797,101.77999877929688,101.25,101.69999694824219,0],["2024-09-03",101.66000366210938,101.91999816894531,101.55999755859375,101.83000183105469,0],["2024-09-04",101.69000244140625,101.77999877929688,101.23999786376953,101.36000061035156,0],["2024-09-05",101.27999877929688,101.37000274658203,100.95999908447266,101.11000061035156,0],["2024-09-06",101.05999755859375,101.4000015258789,100.58000183105469,101.18000030517578,0],["2024-09-09",101.19000244140625,101.69999694824219,101.13999938964844,101.55000305175781,0],["2024-09-10",101.63999938964844,101.7699966430664,101.54000091552734,101.62999725341797,0],["2024-09-11",101.66000366210938,101.81999969482422,101.2699966430664,101.68000030517578,0],["2024-09-12",101.77999877929688,101.83999633789062,101.2300033569336,101.37000274658203,0],["2024-09-13",101.19999694824219,101.19999694824219,100.87999725341797,101.11000061035156,0],["2024-09-16",101.04000091552734,101.0999984741211,100.58999633789062,100.76000213623047,0],["2024-09-17",100.76000213623047,101.02999877929688,100.56999969482422,100.88999938964844,0],["2024-09-18",100.94000244140625,101.1500015258789,100.22000122070312,100.5999984741211,0],["2024-09-19",101.01000213623047,101.47000122070312,100.5199966430664,100.61000061035156,0],["2024-09-20",100.69000244140625,101.0199966430664,100.41000366210938,100.72000122070312,0],["2024-09-23",100.73999786376953,101.2300033569336,100.72000122070312,100.91999816894531,0],["2024-09-24",100.97000122070312,101.05000305175781,100.33999633789062,100.37000274658203,0],["2024-09-25",100.27999877929688,100.98999786376953,100.22000122070312,100.91999816894531,0],["2024-09-26",100.93000030517578,100.97000122070312,100.4800033569336,100.55999755859375,0],["2024-09-27",100.58999633789062,100.87999725341797,100.16000366210938,100.41999816894531,0],["2024-09-30",100.41999816894531,100.91999816894531,100.18000030517578,100.77999877929688,0],["2024-10-01",100.73999786376953,101.38999938964844,100.69999694824219,101.19000244140625,0],["2024-10-02",101.23999786376953,101.69000244140625,101.16000366210938,101.68000030517578,0],["2024-10-03",101.63999938964844,102.0999984741211,101.62999725341797,101.98999786376953,0],["2024-10-04",101.91000366210938,102.69000244140625,101.80999755859375,102.5199966430664,0],["2024-10-07",102.48999786376953,102.62000274658203,102.37000274658203,102.54000091552734,0],["2024-10-08",102.45999908447266,102.63999938964844,102.29000091552734,102.55000305175781,0],["2024-10-09",102.48999786376953,102.94000244140625,102.45999908447266,102.93000030517578,0],["2024-10-10",102.87999725341797,103.18000030517578,102.72000122070312,102.98999786376953,0],["2024-10-11",102.87999725341797,102.98999786376953,102.7699966430664,102.88999938964844,0],["2024-10-14",102.93000030517578,103.36000061035156,102.93000030517578,103.30000305175781,0],["2024-10-15",103.20999908447266,103.3499984741211,103.02999877929688,103.26000213623047,0],["2024-10-16",103.26000213623047,103.61000061035156,103.16999816894531,103.58999633789062,0],["2024-10-17",103.55999755859375,103.87000274658203,103.44000244140625,103.83000183105469,0],["2024-10-18",103.80999755859375,103.80999755859375,103.45999908447266,103.48999786376953,0],["2024-10-21",103.45999908447266,104.0199966430664,103.41999816894531,104.01000213623047,0],["2024-10-22",103.97000122070312,104.12999725341797,103.81999969482422,104.08000183105469,0],["2024-10-23",104.08999633789062,104.56999969482422,104.08999633789062,104.43000030517578,0],["2024-10-24",104.43000030517578,104.45999908447266,104.01000213623047,104.05999755859375,0],["2024-10-25",104.05000305175781,104.33999633789062,103.94000244140625,104.26000213623047,0],["2024-10-28",104.31999969482422,104.56999969482422,104.12000274658203,104.31999969482422,0],["2024-10-29",104.30999755859375,104.63999938964844,104.20999908447266,104.27999877929688,0],["2024-10-30",104.25,104.44000244140625,103.9800033569336,103.98999786376953,0],["2024-10-31",104.08999633789062,104.22000122070312,103.81999969482422,103.9800033569336,0],["2024-11-01",103.86000061035156,104.3499984741211,103.68000030517578,104.27999877929688,0],["2024-11-04",103.97000122070312,103.97000122070312,103.58000183105469,103.88999938964844,0],["2024-11-05",103.91000366210938,103.95999908447266,103.37000274658203,103.41999816894531,0],["2024-11-06",104.04000091552734,105.44000244140625,104.04000091552734,105.08999633789062,0],["2024-11-07",105.16000366210938,105.25,104.19000244140625,104.51000213623047,0],["2024-11-08",104.44999694824219,105.20999908447266,104.33999633789062,105.0,0],["2024-11-11",104.94999694824219,105.70999908447266,104.93000030517578,105.54000091552734,0],["2024-11-12",105.48999786376953,106.18000030517578,105.48999786376953,106.0199966430664,0],["2024-11-13",106.0199966430664,106.54000091552734,105.72000122070312,106.4800033569336,0],["2024-11-14",106.5,107.05999755859375,106.37999725341797,106.66999816894531,0],["2024-11-15",106.9000015258789,106.95999908447266,106.33000183105469,106.69000244140625,0],["2024-11-18",106.66999816894531,106.80999755859375,106.12999725341797,106.27999877929688,0],["2024-11-19",106.26000213623047,106.62999725341797,106.11000061035156,106.20999908447266,0],["2024-11-20",106.12000274658203,106.91999816894531,106.11000061035156,106.68000030517578,0],["2024-11-21",106.58999633789062,107.16000366210938,106.45999908447266,106.97000122070312,0],["2024-11-22",107.05999755859375,108.06999969482422,106.91999816894531,107.48999786376953,0],["2024-11-25",107.25,107.25,106.58000183105469,106.81999969482422,0],["2024-11-26",107.48999786376953,107.5,106.48999786376953,107.01000213623047,0],["2024-11-27",106.81999969482422,106.91999816894531,105.86000061035156,106.08000183105469,0],["2024-11-29",105.94999694824219,106.12999725341797,105.62000274658203,105.73999786376953,0],["2024-12-02",105.81999969482422,106.7300033569336,105.81999969482422,106.44999694824219,0],["2024-12-03",106.4800033569336,106.5999984741211,106.08999633789062,106.37000274658203,0],["2024-12-04",106.43000030517578,106.72000122070312,106.08999633789062,106.33999633789062,0],["2024-12-05",106.33999633789062,106.37000274658203,105.69999694824219,105.70999908447266,0],["2024-12-06",105.79000091552734,106.16000366210938,105.41999816894531,105.97000122070312,0],["2024-12-09",105.97000122070312,106.20999908447266,105.80000305175781,106.1500015258789,0],["2024-12-10",106.18000030517578,106.63999938964844,106.04000091552734,106.4000015258789,0],["2024-12-11",106.37000274658203,106.80999755859375,106.2699966430664,106.70999908447266,0],["2024-12-12",106.56999969482422,107.04000091552734,106.3499984741211,106.95999908447266,0],["2024-12-13",106.97000122070312,107.19000244140625,106.72000122070312,107.0,0],["2024-12-16",106.94999694824219,107.16999816894531,106.75,106.86000061035156,0],["2024-12-17",106.81999969482422,107.08000183105469,106.69999694824219,106.95999908447266,0],["2024-12-18",106.93000030517578,108.2699966430664,106.81999969482422,108.02999877929688,0],["2024-12-19",108.0999984741211,108.48999786376953,107.81999969482422,108.41000366210938,0],["2024-12-20",108.4800033569336,108.54000091552734,107.58999633789062,107.62000274658203,0],["2024-12-23",107.81999969482422,108.27999877929688,107.68000030517578,108.04000091552734,0],["2024-12-24",108.16000366210938,108.30000305175781,107.91999816894531,108.26000213623047,0],["2024-12-26",108.16999816894531,108.30000305175781,108.02999877929688,108.12999725341797,0],["2024-12-27",108.08000183105469,108.19999694824219,107.87000274658203,108.0,0],["2024-12-30",108.01000213623047,108.37999725341797,107.73999786376953,108.12999725341797,0],["2024-12-31",108.08999633789062,108.58000183105469,107.87000274658203,108.48999786376953,0],["2025-01-02",108.52999877929688,109.52999877929688,108.2699966430664,109.38999938964844,0],["2025-01-03",109.19999694824219,109.22000122070312,108.9000015258789,108.94999694824219,0],["2025-01-06",108.91999816894531,109.06999969482422,107.75,108.26000213623047,0],["2025-01-07",108.33999633789062,108.69999694824219,107.8499984741211,108.54000091552734,0],["2025-01-08",108.62000274658203,109.37999725341797,108.55000305175781,109.08999633789062,0],["2025-01-09",109.08999633789062,109.37999725341797,108.94000244140625,109.18000030517578,0],["2025-01-10",109.2300033569336,109.97000122070312,109.08000183105469,109.6500015258789,0],["2025-01-13",109.63999938964844,110.18000030517578,109.41000366210938,109.95999908447266,0],["2025-01-14",109.56999969482422,109.76000213623047,109.18000030517578,109.2699966430664,0],["2025-01-15",109.2300033569336,109.37999725341797,108.5999984741211,109.08999633789062,0],["2025-01-16",109.06999969482422,109.37999725341797,108.83000183105469,108.95999908447266,0],["2025-01-17",108.93000030517578,109.41999816894531,108.83000183105469,109.3499984741211,0],["2025-01-21",107.9800033569336,108.79000091552734,107.91999816894531,108.05999755859375,0],["2025-01-22",107.98999786376953,108.2699966430664,107.75,108.16999816894531,0],["2025-01-23",108.25,108.51000213623047,107.91999816894531,108.05000305175781,0],["2025-01-24",108.08999633789062,108.19000244140625,107.22000122070312,107.44000244140625,0],["2025-01-27",107.47000122070312,107.80999755859375,106.97000122070312,107.33999633789062,0],["2025-01-28",107.70999908447266,108.05000305175781,107.69000244140625,107.87000274658203,0],["2025-01-29",107.88999938964844,108.30000305175781,107.75,108.0,0],["2025-01-30",107.86000061035156,108.23999786376953,107.5,107.80000305175781,0],["2025-01-31",108.16000366210938,108.56999969482422,107.79000091552734,108.37000274658203,0],["2025-02-03",108.5,109.87999725341797,108.33999633789062,108.98999786376953,0],["2025-02-04",108.68000030517578,109.04000091552734,107.91999816894531,107.95999908447266,0],["2025-02-05",108.01000213623047,108.01000213623047,107.30000305175781,107.58000183105469,0],["2025-02-06",107.62000274658203,108.0999984741211,107.54000091552734,107.69000244140625,0],["2025-02-07",107.69999694824219,108.31999969482422,107.5199966430664,108.04000091552734,0],["2025-02-10",108.0999984741211,108.44000244140625,108.08999633789062,108.31999969482422,0],["2025-02-11",108.33999633789062,108.45999908447266,107.77999877929688,107.95999908447266,0],["2025-02-12",108.01000213623047,108.5199966430664,107.62999725341797,107.94000244140625,0],["2025-02-13",107.91999816894531,108.0,107.02999877929688,107.30999755859375,0],["2025-02-14",107.12000274658203,107.18000030517578,106.56999969482422,106.56999969482422,0],["2025-02-18",106.81999969482422,107.12000274658203,106.80999755859375,107.05000305175781,0],["2025-02-19",107.02999877929688,107.37999725341797,106.87999725341797,107.16999816894531,0],["2025-02-20",107.12000274658203,107.1500015258789,106.33999633789062,106.33999633789062,0],["2025-02-21",106.45999908447266,106.75,106.37999725341797,106.61000061035156,0],["2025-02-24",106.63999938964844,106.75,106.12999725341797,106.5999984741211,0],["2025-02-25",106.7699966430664,106.79000091552734,106.19000244140625,106.30999755859375,0],["2025-02-26",106.16999816894531,106.6500015258789,106.16000366210938,106.41999816894531,0],["2025-02-27",106.52999877929688,107.30999755859375,106.5199966430664,107.23999786376953,0],["2025-02-28",107.25,107.66000366210938,107.18000030517578,107.61000061035156,0],["2025-03-03",107.55999755859375,107.55999755859375,106.47000122070312,106.75,0],["2025-03-04",106.55999755859375,106.6500015258789,105.52999877929688,105.73999786376953,0],["2025-03-05",105.62000274658203,105.7699966430664,104.26000213623047,105.73999786376953,0],["2025-03-06",104.31999969482422,104.38999938964844,103.76000213623047,104.05999755859375,0],["2025-03-07",104.11000061035156,104.23999786376953,103.45999908447266,103.83999633789062,0],["2025-03-10",103.91000366210938,104.05999755859375,103.55999755859375,103.91000366210938,0],["2025-03-11",103.83999633789062,103.91999816894531,103.22000122070312,103.44000244140625,0],["2025-03-12",103.41999816894531,103.77999877929688,103.3499984741211,103.61000061035156,0],["2025-03-13",103.61000061035156,104.08000183105469,103.51000213623047,103.83000183105469,0],["2025-03-14",103.83999633789062,104.08999633789062,103.56999969482422,103.72000122070312,0],["2025-03-17",103.73999786376953,103.80999755859375,103.30000305175781,103.37000274658203,0],["2025-03-18",103.44000244140625,103.68000030517578,103.19999694824219,103.23999786376953,0],["2025-03-19",103.2699966430664,103.91000366210938,103.25,103.43000030517578,0],["2025-03-20",103.43000030517578,104.12999725341797,103.31999969482422,103.8499984741211,0],["2025-03-21",103.77999877929688,104.22000122070312,103.76000213623047,104.08999633789062,0],["2025-03-24",104.1500015258789,104.44000244140625,103.83999633789062,104.26000213623047,0],["2025-03-25",104.33000183105469,104.47000122070312,103.94000244140625,104.18000030517578,0],["2025-03-26",104.25,104.68000030517578,104.18000030517578,104.55000305175781,0],["2025-03-27",104.6500015258789,104.6500015258789,104.06999969482422,104.06999969482422,0],["2025-03-28",104.27999877929688,104.5,103.9000015258789,104.04000091552734,0],["2025-03-31",104.01000213623047,104.38999938964844,103.75,104.20999908447266,0],["2025-04-01",104.18000030517578,104.37000274658203,104.0199966430664,104.26000213623047,0],["2025-04-02",104.19999694824219,104.30999755859375,103.37000274658203,103.80999755859375,0],["2025-04-03",103.1500015258789,103.37999725341797,101.2699966430664,102.06999969482422,0],["2025-04-04",101.98999786376953,103.18000030517578,101.54000091552734,103.0199966430664,0],["2025-04-07",103.06999969482422,103.54000091552734,102.18000030517578,103.26000213623047,0],["2025-04-08",103.43000030517578,103.44000244140625,102.75,102.95999908447266,0],["2025-04-09",102.75,103.33000183105469,101.83999633789062,102.9000015258789,0],["2025-04-10",102.98999786376953,103.02999877929688,100.69999694824219,100.87000274658203,0],["2025-04-11",100.77999877929688,100.77999877929688,99.01000213623047,99.77999877929688,0],["2025-04-14",100.0199966430664,100.16000366210938,99.20999908447266,99.63999938964844,0],["2025-04-15",99.80999755859375,100.27999877929688,99.4800033569336,100.22000122070312,0],["2025-04-16",100.05999755859375,100.0999984741211,99.16999816894531,99.37999725341797,0],["2025-04-17",99.2300033569336,99.75,99.22000122070312,99.37999725341797,0],["2025-04-21",99.08000183105469,99.20999908447266,97.91999816894531,98.27999877929688,0],["2025-04-22",98.30000305175781,99.3499984741211,98.01000213623047,98.91999816894531,0],["2025-04-23",99.4800033569336,99.94000244140625,98.86000061035156,99.83999633789062,0],["2025-04-24",99.75,99.83999633789062,99.22000122070312,99.29000091552734,0],["2025-04-25",99.41000366210938,99.88999938964844,99.4000015258789,99.47000122070312,0],["2025-04-28",99.61000061035156,99.83999633789062,98.9000015258789,99.01000213623047,0],["2025-04-29",99.04000091552734,99.37000274658203,98.94999694824219,99.23999786376953,0],["2025-04-30",99.16999816894531,99.70999908447266,99.13999938964844,99.47000122070312,0],["2025-05-01",99.6500015258789,100.37999725341797,99.61000061035156,100.25,0],["2025-05-02",100.18000030517578,100.33000183105469,99.4000015258789,100.0,0],["2025-05-05",100.0,100.05000305175781,99.45999908447266,99.83000183105469,0],["2025-05-06",99.83000183105469,100.0999984741211,99.16999816894531,99.23999786376953,0],["2025-05-07",99.5,99.97000122070312,99.29000091552734,99.61000061035156,0],["2025-05-08",99.8499984741211,100.76000213623047,99.61000061035156,100.63999938964844,0],["2025-05-09",100.63999938964844,100.86000061035156,100.08999633789062,100.33999633789062,0],["2025-05-12",100.69000244140625,101.9800033569336,100.51000213623047,101.79000091552734,0],["2025-05-13",101.7300033569336,101.76000213623047,100.91000366210938,101.0,0],["2025-05-14",100.94999694824219,101.13999938964844,100.2699966430664,101.04000091552734,0],["2025-05-15",100.97000122070312,101.05999755859375,100.58999633789062,100.87999725341797,0],["2025-05-16",100.7699966430664,101.26000213623047,100.5199966430664,101.08999633789062,0],["2025-05-19",100.91000366210938,100.91000366210938,100.05999755859375,100.43000030517578,0],["2025-05-20",100.43000030517578,100.58000183105469,100.01000213623047,100.12000274658203,0],["2025-05-21",99.98999786376953,99.98999786376953,99.33999633789062,99.55999755859375,0],["2025-05-22",99.63999938964844,100.12000274658203,99.44000244140625,99.95999908447266,0],["2025-05-23",99.87999725341797,99.94000244140625,99.05000305175781,99.11000061035156,0],["2025-05-26",99.08999633789062,99.16000366210938,98.69000244140625,98.93000030517578,0],["2025-05-27",98.95999908447266,99.62000274658203,98.77999877929688,99.5199966430664,0],["2025-05-28",99.52999877929688,99.95999908447266,99.44000244140625,99.87999725341797,0],["2025-05-29",100.54000091552734,100.54000091552734,99.22000122070312,99.27999877929688,0],["2025-05-30",99.25,99.66999816894531,99.12999725341797,99.33000183105469,0],["2025-06-02",99.41000366210938,99.41999816894531,98.61000061035156,98.69999694824219,0],["2025-06-03",98.58999633789062,99.33000183105469,98.58000183105469,99.25,0],["2025-06-04",99.18000030517578,99.38999938964844,98.66999816894531,98.79000091552734,0],["2025-06-05",98.80000305175781,98.94000244140625,98.3499984741211,98.73999786376953,0],["2025-06-06",98.69999694824219,99.36000061035156,98.66000366210938,99.19000244140625,0],["2025-06-09",99.19999694824219,99.2300033569336,98.81999969482422,98.94000244140625,0],["2025-06-10",98.9800033569336,99.38999938964844,98.86000061035156,99.05000305175781,0],["2025-06-11",98.95999908447266,99.22000122070312,98.52999877929688,98.62999725341797,0],["2025-06-12",98.45999908447266,98.5199966430664,97.5999984741211,97.91999816894531,0],["2025-06-13",97.80999755859375,98.58999633789062,97.62000274658203,98.18000030517578,0],["2025-06-16",98.26000213623047,98.37000274658203,97.69000244140625,98.0,0],["2025-06-17",98.19000244140625,98.87000274658203,98.0199966430664,98.81999969482422,0],["2025-06-18",98.87000274658203,99.01000213623047,98.4800033569336,98.91000366210938,0],["2025-06-20",98.66999816894531,98.88999938964844,98.54000091552734,98.70999908447266,0],["2025-06-23",99.08999633789062,99.41999816894531,98.3499984741211,98.41999816894531,0],["2025-06-24",98.16000366210938,98.27999877929688,97.70999908447266,97.86000061035156,0],["2025-06-25",97.94000244140625,98.19999694824219,97.6500015258789,97.68000030517578,0],["2025-06-26",97.55000305175781,97.61000061035156,97.0,97.1500015258789,0],["2025-06-27",97.33000183105469,97.5,97.0,97.4000015258789,0],["2025-06-30",97.19000244140625,97.31999969482422,96.7699966430664,96.87999725341797,0],["2025-07-01",96.77999877929688,96.94999694824219,96.37999725341797,96.81999969482422,0],["2025-07-02",96.63999938964844,97.1500015258789,96.62000274658203,96.77999877929688,0],["2025-07-03",96.75,97.41999816894531,96.69000244140625,97.18000030517578,0],["2025-07-07",96.95999908447266,97.66999816894531,96.88999938964844,97.4800033569336,0],["2025-07-08",97.36000061035156,97.83999633789062,97.18000030517578,97.51000213623047,0],["2025-07-09",97.55000305175781,97.75,97.45999908447266,97.47000122070312,0],["2025-07-10",97.44000244140625,97.91999816894531,97.2699966430664,97.6500015258789,0],["2025-07-11",97.56999969482422,97.95999908447266,97.55999755859375,97.8499984741211,0],["2025-07-14",97.95999908447266,98.13999938964844,97.7699966430664,98.08000183105469,0],["2025-07-15",98.13999938964844,98.69999694824219,97.93000030517578,98.62000274658203,0],["2025-07-16",98.58000183105469,98.91000366210938,97.70999908447266,98.38999938964844,0],["2025-07-17",98.3499984741211,98.94999694824219,98.33999633789062,98.7300033569336,0],["2025-07-18",98.48999786376953,98.58000183105469,98.0999984741211,98.4800033569336,0],["2025-07-21",98.36000061035156,98.51000213623047,97.69999694824219,97.8499984741211,0],["2025-07-22",97.87000274658203,97.98999786376953,97.30999755859375,97.38999938964844,0],["2025-07-23",97.47000122070312,97.61000061035156,97.19000244140625,97.20999908447266,0],["2025-07-24",97.18000030517578,97.55000305175781,97.11000061035156,97.37999725341797,0],["2025-07-25",97.44999694824219,97.91000366210938,97.43000030517578,97.6500015258789,0],["2025-07-28",97.58000183105469,98.69000244140625,97.48999786376953,98.66000366210938,0],["2025-07-29",98.63999938964844,99.13999938964844,98.58000183105469,98.91000366210938,0],["2025-07-30",98.91999816894531,99.9800033569336,98.69999694824219,99.94000244140625,0],["2025-07-31",99.80000305175781,100.0999984741211,99.5199966430664,100.02999877929688,0],["2025-08-01",100.01000213623047,100.26000213623047,98.61000061035156,98.69000244140625,0],["2025-08-04",98.6500015258789,98.9800033569336,98.58999633789062,98.77999877929688,0],["2025-08-05",98.62000274658203,99.06999969482422,98.58999633789062,98.77999877929688,0],["2025-08-06",98.75,98.83999633789062,98.12999725341797,98.18000030517578,0],["2025-08-07",98.19000244140625,98.47000122070312,97.94999694824219,98.4000015258789,0],["2025-08-08",97.9800033569336,98.3499984741211,97.95999908447266,98.18000030517578,0],["2025-08-11",98.23999786376953,99.31999969482422,98.02999877929688,98.5199966430664,0],["2025-08-12",98.51000213623047,98.62000274658203,97.9000015258789,98.0999984741211,0],["2025-08-13",98.04000091552734,98.12999725341797,97.62999725341797,97.83999633789062,0],["2025-08-14",97.75,98.31999969482422,97.62999725341797,98.25,0],["2025-08-15",98.18000030517578,98.20999908447266,97.7300033569336,97.8499984741211,0],["2025-08-18",97.79000091552734,98.19000244140625,97.77999877929688,98.16999816894531,0],["2025-08-19",98.1500015258789,98.31999969482422,97.94000244140625,98.2699966430664,0],["2025-08-20",98.29000091552734,98.44000244140625,98.08000183105469,98.22000122070312,0],["2025-08-21",98.25,98.68000030517578,98.18000030517578,98.62000274658203,0],["2025-08-22",98.5999984741211,98.83000183105469,97.55999755859375,97.72000122070312,0],["2025-08-25",97.7300033569336,98.54000091552734,97.70999908447266,98.43000030517578,0],["2025-08-26",98.47000122070312,98.55999755859375,98.08999633789062,98.2300033569336,0],["2025-08-27",98.25,98.7300033569336,98.16000366210938,98.2300033569336,0],["2025-08-28",98.12000274658203,98.2300033569336,97.73999786376953,97.80999755859375,0],["2025-08-29",97.87000274658203,98.12999725341797,97.69000244140625,97.7699966430664,0],["2025-09-02",97.6500015258789,98.5999984741211,97.62000274658203,98.4000015258789,0],["2025-09-03",98.4000015258789,98.63999938964844,98.01000213623047,98.13999938964844,0],["2025-09-04",98.1500015258789,98.44000244140625,98.08000183105469,98.3499984741211,0],["2025-09-05",98.23999786376953,98.26000213623047,97.43000030517578,97.7699966430664,0],["2025-09-08",97.79000091552734,97.94000244140625,97.41999816894531,97.44999694824219,0],["2025-09-09",97.37999725341797,97.81999969482422,97.25,97.79000091552734,0],["2025-09-10",97.83000183105469,97.93000030517578,97.5999984741211,97.77999877929688,0],["2025-09-11",97.79000091552734,98.08999633789062,97.47000122070312,97.54000091552734,0],["2025-09-12",97.5199966430664,97.86000061035156,97.48999786376953,97.55000305175781,0],["2025-09-15",97.62999725341797,97.69999694824219,97.2699966430664,97.30000305175781,0],["2025-09-16",97.33999633789062,97.38999938964844,96.55999755859375,96.62999725341797,0],["2025-09-17",96.62000274658203,97.06999969482422,96.22000122070312,96.87000274658203,0],["2025-09-18",96.93000030517578,97.5999984741211,96.83999633789062,97.3499984741211,0],["2025-09-19",97.33999633789062,97.80999755859375,97.2699966430664,97.63999938964844,0],["2025-09-22",97.6500015258789,97.81999969482422,97.30999755859375,97.33000183105469,0],["2025-09-23",97.31999969482422,97.45999908447266,97.19999694824219,97.26000213623047,0],["2025-09-24",97.23999786376953,97.91999816894531,97.22000122070312,97.87000274658203,0],["2025-09-25",97.81999969482422,98.61000061035156,97.73999786376953,98.55000305175781,0],["2025-09-26",98.5,98.52999877929688,98.12999725341797,98.1500015258789,0],["2025-09-29",98.16999816894531,98.18000030517578,97.7699966430664,97.91000366210938,0],["2025-09-30",97.91000366210938,98.05000305175781,97.62999725341797,97.7699966430664,0],["2025-10-01",97.81999969482422,97.87999725341797,97.45999908447266,97.70999908447266,0],["2025-10-02",97.69999694824219,98.12999725341797,97.5199966430664,97.8499984741211,0],["2025-10-03",97.8499984741211,97.94999694824219,97.5999984741211,97.72000122070312,0],["2025-10-06",97.95999908447266,98.5,97.95999908447266,98.11000061035156,0],["2025-10-07",98.08999633789062,98.66000366210938,98.08999633789062,98.58000183105469,0],["2025-10-08",98.61000061035156,99.05999755859375,98.58999633789062,98.8499984741211,0],["2025-10-09",98.83999633789062,99.55999755859375,98.69999694824219,99.54000091552734,0],["2025-10-10",99.38999938964844,99.43000030517578,98.80999755859375,98.9800033569336,0],["2025-10-13",98.94000244140625,99.3499984741211,98.83000183105469,99.2699966430664,0],["2025-10-14",99.30000305175781,99.4800033569336,98.98999786376953,99.05000305175781,0],["2025-10-15",99.05000305175781,99.08000183105469,98.66000366210938,98.79000091552734,0],["2025-10-16",98.66999816894531,98.69999694824219,98.30000305175781,98.38999938964844,0],["2025-10-17",98.26000213623047,98.55000305175781,98.02999877929688,98.43000030517578,0],["2025-10-20",98.66999816894531,98.66999816894531,98.38999938964844,98.58999633789062,0],["2025-10-21",98.61000061035156,98.9800033569336,98.51000213623047,98.93000030517578,0],["2025-10-22",98.97000122070312,99.13999938964844,98.79000091552734,98.9000015258789,0],["2025-10-23",98.91999816894531,99.13999938964844,98.91000366210938,98.94000244140625,0],["2025-10-24",98.94000244140625,99.0999984741211,98.7300033569336,98.94999694824219,0],["2025-10-27",98.83999633789062,99.0,98.7300033569336,98.77999877929688,0],["2025-10-28",98.75,98.94999694824219,98.56999969482422,98.69000244140625,0],["2025-10-29",98.73999786376953,99.36000061035156,98.62000274658203,99.22000122070312,0],["2025-10-30",99.13999938964844,99.72000122070312,98.91999816894531,99.52999877929688,0],["2025-10-31",99.48999786376953,99.83999633789062,99.41999816894531,99.80000305175781,0],["2025-11-03",99.75,99.98999786376953,99.70999908447266,99.87000274658203,0],["2025-11-04",99.9800033569336,100.26000213623047,99.73999786376953,100.22000122070312,0],["2025-11-05",100.18000030517578,100.36000061035156,100.05999755859375,100.19999694824219,0],["2025-11-06",100.11000061035156,100.11000061035156,99.66999816894531,99.7300033569336,0],["2025-11-07",99.76000213623047,99.87000274658203,99.4000015258789,99.5999984741211,0],["2025-11-10",99.62999725341797,99.73999786376953,99.45999908447266,99.62000274658203,0],["2025-11-11",99.66000366210938,99.73999786376953,99.29000091552734,99.45999908447266,0],["2025-11-12",99.45999908447266,99.70999908447266,99.41999816894531,99.4800033569336,0],["2025-11-13",99.5199966430664,99.58999633789062,98.98999786376953,99.18000030517578,0],["2025-11-14",99.26000213623047,99.4000015258789,98.98999786376953,99.2699966430664,0],["2025-11-17",99.2699966430664,99.5999984741211,99.25,99.58999633789062,0],["2025-11-18",99.55999755859375,99.66000366210938,99.4000015258789,99.55000305175781,0],["2025-11-19",99.58000183105469,100.23999786376953,99.48999786376953,100.2300033569336,0],["2025-11-20",100.16999816894531,100.36000061035156,100.02999877929688,100.16000366210938,0],["2025-11-21",100.16000366210938,100.4000015258789,99.98999786376953,100.18000030517578,0],["2025-11-24",100.19999694824219,100.30000305175781,100.01000213623047,100.13999938964844,0],["2025-11-25",100.20999908447266,100.26000213623047,99.6500015258789,99.66000366210938,0],["2025-11-26",99.83999633789062,99.95999908447266,99.55999755859375,99.5999984741211,0],["2025-11-28",99.56999969482422,99.81999969482422,99.37999725341797,99.45999908447266,0],["2025-12-01",99.4800033569336,99.51000213623047,99.01000213623047,99.41000366210938,0],["2025-12-02",99.44999694824219,99.56999969482422,99.31999969482422,99.36000061035156,0],["2025-12-03",99.27999877929688,99.29000091552734,98.81999969482422,98.8499984741211,0],["2025-12-04",98.91999816894531,99.08000183105469,98.7699966430664,98.98999786376953,0],["2025-12-05",99.04000091552734,99.12999725341797,98.80999755859375,98.98999786376953,0],["2025-12-08",98.97000122070312,99.2300033569336,98.79000091552734,99.08999633789062,0],["2025-12-09",99.05000305175781,99.30999755859375,98.94999694824219,99.22000122070312,0],["2025-12-10",99.22000122070312,99.26000213623047,98.58999633789062,98.79000091552734,0],["2025-12-11",98.55999755859375,98.76000213623047,98.12999725341797,98.3499984741211,0],["2025-12-12",98.31999969482422,98.52999877929688,98.30000305175781,98.4000015258789,0],["2025-12-15",98.4000015258789,98.4800033569336,98.13999938964844,98.1500015258789,0],["2025-12-16",98.2699966430664,98.31999969482422,97.87000274658203,98.1500015258789,0],["2025-12-17",98.20999908447266,98.63999938964844,98.18000030517578,98.37000274658203,0],["2025-12-18",98.37999725341797,98.55999755859375,98.16999816894531,98.43000030517578,0],["2025-12-19",98.45999908447266,98.75,98.41999816894531,98.5999984741211,0],["2025-12-22",98.66999816894531,98.7300033569336,98.19999694824219,98.29000091552734,0],["2025-12-23",98.19999694824219,98.19999694824219,97.8499984741211,97.94000244140625,0],["2025-12-24",97.88999938964844,98.01000213623047,97.75,97.9800033569336,0],["2025-12-26",97.91999816894531,98.12999725341797,97.86000061035156,98.0199966430664,0],["2025-12-29",98.05000305175781,98.18000030517578,97.91999816894531,98.04000091552734,0],["2025-12-30",98.01000213623047,98.2699966430664,97.94000244140625,98.23999786376953,0],["2025-12-31",98.25,98.5,98.18000030517578,98.27999877929688,0],["2026-01-02",98.23999786376953,98.48999786376953,98.1500015258789,98.41999816894531,0],["2026-01-05",98.4800033569336,98.86000061035156,98.25,98.2699966430664,0],["2026-01-06",98.41000366210938,98.62999725341797,98.16000366210938,98.58000183105469,0],["2026-01-07",98.58000183105469,98.75,98.5,98.68000030517578,0],["2026-01-08",98.73999786376953,98.9800033569336,98.68000030517578,98.93000030517578,0],["2026-01-09",98.91000366210938,99.26000213623047,98.9000015258789,99.12999725341797,0],["2026-01-12",99.16999816894531,99.25,98.66999816894531,98.86000061035156,0],["2026-01-13",98.9000015258789,99.2300033569336,98.8499984741211,99.12999725341797,0],["2026-01-14",99.19000244140625,99.25,98.93000030517578,99.12999725341797,0],["2026-01-15",99.12999725341797,99.48999786376953,99.08999633789062,99.31999969482422,0],["2026-01-16",99.37000274658203,99.4800033569336,99.16000366210938,99.38999938964844,0],["2026-01-20",99.13999938964844,99.13999938964844,98.25,98.63999938964844,0],["2026-01-21",98.61000061035156,98.87000274658203,98.37999725341797,98.76000213623047,0],["2026-01-22",98.79000091552734,98.83000183105469,98.27999877929688,98.36000061035156,0],["2026-01-23",98.33000183105469,98.4800033569336,97.43000030517578,97.5999984741211,0],["2026-01-26",97.02999877929688,97.33000183105469,96.80999755859375,97.04000091552734,0],["2026-01-27",97.05000305175781,97.29000091552734,95.55000305175781,96.22000122070312,0],["2026-01-28",95.97000122070312,96.79000091552734,95.86000061035156,96.44999694824219,0],["2026-01-29",96.16000366210938,96.66000366210938,96.0199966430664,96.27999877929688,0],["2026-01-30",96.31999969482422,97.1500015258789,96.31999969482422,96.98999786376953,0],["2026-02-02",97.19000244140625,97.7300033569336,97.01000213623047,97.61000061035156,0],["2026-02-03",97.5199966430664,97.69000244140625,97.30000305175781,97.44000244140625,0],["2026-02-04",97.43000030517578,97.7300033569336,97.30999755859375,97.62000274658203,0],["2026-02-05",97.66999816894531,97.98999786376953,97.61000061035156,97.81999969482422,0],["2026-02-06",97.94999694824219,97.94999694824219,97.55999755859375,97.62999725341797,0],["2026-02-09",97.69999694824219,97.76000213623047,96.79000091552734,96.81999969482422,0],["2026-02-10",97.0,97.01000213623047,96.61000061035156,96.80000305175781,0],["2026-02-11",96.91000366210938,97.2699966430664,96.48999786376953,96.83000183105469,0],["2026-02-12",96.95999908447266,97.06999969482422,96.73999786376953,96.93000030517578,0],["2026-02-13",96.94000244140625,97.16000366210938,96.80000305175781,96.87999725341797,0],["2026-02-17",97.12000274658203,97.55000305175781,97.06999969482422,97.16000366210938,0],["2026-02-18",97.13999938964844,97.73999786376953,97.12000274658203,97.69999694824219,0],["2026-02-19",97.7300033569336,98.06999969482422,97.56999969482422,97.93000030517578,0],["2026-02-20",97.9000015258789,98.08000183105469,97.58999633789062,97.80000305175781,0],["2026-02-23",97.69999694824219,97.8499984741211,97.36000061035156,97.69999694824219,0],["2026-02-24",97.69999694824219,97.98999786376953,97.69999694824219,97.87999725341797,0],["2026-02-25",97.8499984741211,98.0,97.62000274658203,97.69999694824219,0],["2026-02-26",97.58999633789062,97.9800033569336,97.48999786376953,97.79000091552734,0],["2026-02-27",97.75,97.8499984741211,97.55999755859375,97.61000061035156,0],["2026-03-02",97.87000274658203,98.75,97.7699966430664,98.37999725341797,0],["2026-03-03",98.55999755859375,99.68000030517578,98.44000244140625,99.05000305175781,0],["2026-03-04",99.11000061035156,99.33000183105469,98.69999694824219,98.7699966430664,0],["2026-03-05",98.7699966430664,99.41000366210938,98.66999816894531,99.31999969482422,0],["2026-03-06",99.01000213623047,99.44000244140625,98.83999633789062,98.98999786376953,0],["2026-03-09",98.86000061035156,99.69999694824219,98.72000122070312,99.18000030517578,0],["2026-03-10",98.80000305175781,98.94999694824219,98.48999786376953,98.83000183105469,0],["2026-03-11",98.94000244140625,99.30000305175781,98.69999694824219,99.2300033569336,0],["2026-03-12",99.44999694824219,99.76000213623047,99.25,99.73999786376953,0],["2026-03-13",99.69000244140625,100.54000091552734,99.58999633789062,100.36000061035156,0],["2026-03-16",100.43000030517578,100.4800033569336,99.66000366210938,99.70999908447266,0],["2026-03-17",99.86000061035156,100.12000274658203,99.5,99.58000183105469,0],["2026-03-18",99.55000305175781,100.30999755859375,99.47000122070312,100.08999633789062,0],["2026-03-19",100.2300033569336,100.30999755859375,98.9800033569336,99.2300033569336,0],["2026-03-20",99.29000091552734,99.79000091552734,99.25,99.6500015258789,0],["2026-03-23",99.68000030517578,100.1500015258789,98.87999725341797,98.94999694824219,0],["2026-03-24",99.13999938964844,99.62000274658203,99.05999755859375,99.43000030517578,0],["2026-03-25",99.19999694824219,99.66999816894531,99.06999969482422,99.5999984741211,0],["2026-03-26",99.62999725341797,100.01000213623047,99.55999755859375,99.9000015258789,0],["2026-03-27",99.87000274658203,100.20999908447266,99.80000305175781,100.1500015258789,0],["2026-03-30",100.22000122070312,100.61000061035156,100.05000305175781,100.51000213623047,0],["2026-03-31",100.58999633789062,100.63999938964844,99.80999755859375,99.95999908447266,0],["2026-04-01",99.79000091552734,99.87999725341797,99.30000305175781,99.6500015258789,0],["2026-04-02",99.54000091552734,100.26000213623047,99.44999694824219,100.02999877929688,0],["2026-04-06",100.18000030517578,100.29000091552734,99.76000213623047,99.9800033569336,0],["2026-04-07",100.01000213623047,100.16000366210938,99.5999984741211,99.63999938964844,0],["2026-04-08",98.94999694824219,99.18000030517578,98.52999877929688,99.12999725341797,0],["2026-04-09",99.05999755859375,99.16000366210938,98.62999725341797,98.81999969482422,0],["2026-04-10",98.87000274658203,99.01000213623047,98.54000091552734,98.6500015258789,0],["2026-04-13",99.05000305175781,99.18000030517578,98.36000061035156,98.37000274658203,0],["2026-04-14",98.37000274658203,98.41000366210938,97.97000122070312,98.12000274658203,0],["2026-04-15",98.06999969482422,98.29000091552734,98.01000213623047,98.05999755859375,0],["2026-04-16",98.01000213623047,98.29000091552734,97.83000183105469,98.22000122070312,0],["2026-04-17",98.19000244140625,98.29000091552734,97.62999725341797,98.0999984741211,0],["2026-04-20",98.27999877929688,98.4000015258789,98.01000213623047,98.05000305175781,0],["2026-04-21",98.05999755859375,98.56999969482422,98.05999755859375,98.41000366210938,0],["2026-04-22",98.4000015258789,98.63999938964844,98.20999908447266,98.58999633789062,0],["2026-04-23",98.62000274658203,98.94000244140625,98.52999877929688,98.80000305175781,0],["2026-04-24",98.81999969482422,98.91999816894531,98.48999786376953,98.51000213623047,0],["2026-04-27",99.33000183105469,99.33999633789062,98.20999908447266,98.4800033569336,0],["2026-04-28",98.47000122070312,98.87000274658203,98.43000030517578,98.62000274658203,0],["2026-04-29",98.61000061035156,99.05000305175781,98.56999969482422,98.91999816894531,0],["2026-04-30",98.8499984741211,99.08999633789062,98.01000213623047,98.08000183105469,0],["2026-05-01",98.12999725341797,98.23999786376953,97.72000122070312,98.20999908447266,0],["2026-05-04",98.05000305175781,98.54000091552734,97.97000122070312,98.47000122070312,0],["2026-05-05",98.47000122070312,98.58000183105469,98.30999755859375,98.4800033569336,0],["2026-05-06",98.30999755859375,98.33999633789062,97.62999725341797,98.0199966430664,0],["2026-05-07",98.02999877929688,98.27999877929688,97.81999969482422,98.25,0],["2026-05-08",98.25,98.27999877929688,97.83000183105469,97.83999633789062,0],["2026-05-11",98.04000091552734,98.1500015258789,97.8499984741211,97.94000244140625,0],["2026-05-12",97.95999908447266,98.45999908447266,97.94999694824219,98.29000091552734,0],["2026-05-13",98.30999755859375,98.5999984741211,98.26000213623047,98.4800033569336,0],["2026-05-14",98.45999908447266,98.91000366210938,98.41999816894531,98.87999725341797,0],["2026-05-15",98.93000030517578,99.31999969482422,98.91999816894531,99.2699966430664,0],["2026-05-18",99.27999877929688,99.41000366210938,98.94999694824219,98.97000122070312,0],["2026-05-19",98.97000122070312,99.43000030517578,98.97000122070312,99.30000305175781,0],["2026-05-20",99.2699966430664,99.47000122070312,98.97000122070312,99.11000061035156,0],["2026-05-21",99.12000274658203,99.5199966430664,99.05999755859375,99.19000244140625,0],["2026-05-22",99.19999694824219,99.41000366210938,99.16999816894531,99.31999969482422,0],["2026-05-26",98.98999786376953,99.25,98.98999786376953,99.16999816894531,0],["2026-05-27",99.08000183105469,99.26000213623047,98.97000122070312,99.20999908447266,0],["2026-05-28",99.2699966430664,99.54000091552734,98.94999694824219,99.0199966430664,0],["2026-05-29",99.0,99.19000244140625,98.75,98.91000366210938,0],["2026-06-01",98.95999908447266,99.38999938964844,98.91999816894531,99.19999694824219,0],["2026-06-02",99.16999816894531,99.33000183105469,99.05000305175781,99.22000122070312,0],["2026-06-03",99.29000091552734,99.55000305175781,99.19000244140625,99.52999877929688,0],["2026-06-04",99.45999908447266,99.52999877929688,99.18000030517578,99.41000366210938,0],["2026-06-05",99.43000030517578,100.11000061035156,99.16000366210938,100.06999969482422,0],["2026-06-08",100.1500015258789,100.20999908447266,99.81999969482422,100.05000305175781,0],["2026-06-09",100.02999877929688,100.08000183105469,99.68000030517578,99.91000366210938,0],["2026-06-10",100.01000213623047,100.05000305175781,99.72000122070312,99.94999694824219,0],["2026-06-11",100.12000274658203,100.30999755859375,99.58999633789062,99.86000061035156,0],["2026-06-12",99.66999816894531,99.91000366210938,99.63999938964844,99.75,0],["2026-06-15",99.54000091552734,99.70999908447266,99.37999725341797,99.62999725341797,0],["2026-06-16",99.63999938964844,99.79000091552734,99.45999908447266,99.54000091552734,0],["2026-06-17",99.5199966430664,100.56999969482422,99.48999786376953,100.08999633789062,0],["2026-06-18",100.33999633789062,100.91999816894531,100.20999908447266,100.8499984741211,0],["2026-06-22",100.83999633789062,101.08000183105469,100.76000213623047,101.0199966430664,0],["2026-06-23",101.01000213623047,101.43000030517578,100.94999694824219,101.41000366210938,0],["2026-06-24",101.37000274658203,101.80000305175781,101.36000061035156,101.61000061035156,0],["2026-06-25",101.5999984741211,101.75,101.30999755859375,101.43000030517578,0],["2026-06-26",101.5,101.56999969482422,101.05000305175781,101.36000061035156,0],["2026-06-29",101.37000274658203,101.38999938964844,101.06999969482422,101.11000061035156,0],["2026-06-30",101.12000274658203,101.43000030517578,101.05000305175781,101.19000244140625,0],["2026-07-01",101.22000122070312,101.5999984741211,101.19000244140625,101.38999938964844,0],["2026-07-02",101.4000015258789,101.43000030517578,100.55999755859375,100.86000061035156,0],["2026-07-06",100.86000061035156,101.1500015258789,100.83000183105469,100.8499984741211,0],["2026-07-07",100.83999633789062,101.1500015258789,100.80000305175781,101.13999938964844,0],["2026-07-08",101.16000366210938,101.27999877929688,100.94999694824219,101.05000305175781,0],["2026-07-09",101.04000091552734,101.04000091552734,100.79000091552734,100.94000244140625,0],["2026-07-10",100.91000366210938,101.0,100.5999984741211,100.97000122070312,0],["2026-07-13",101.04000091552734,101.33000183105469,100.79000091552734,101.27999877929688,0],["2026-07-14",101.27999877929688,101.31999969482422,100.61000061035156,100.94000244140625,0],["2026-07-15",100.91999816894531,101.02999877929688,100.3499984741211,100.5,0],["2026-07-16",100.47000122070312,100.83000183105469,100.44000244140625,100.7300033569336,0],["2026-07-17",100.70999908447266,100.87000274658203,100.6500015258789,100.75,0],["2026-07-20",100.80999755859375,101.02999877929688,100.6500015258789,100.98999786376953,0],["2026-07-21",100.9800033569336,101.20999908447266,100.86000061035156,101.18000030517578,0],["2026-07-22",101.19000244140625,101.19999694824219,101.0199966430664,101.13999938964844,0],["2026-07-23",101.12000274658203,101.54000091552734,100.94000244140625,101.43000030517578,0],["2026-07-24",101.44000244140625,101.52999877929688,101.25,101.47000122070312,0],["2026-07-27",101.31999969482422,101.54000091552734,101.12000274658203,101.51000213623047,0],["2026-07-28",101.5199966430664,101.63999938964844,101.26000213623047,101.37999725341797,0],["2026-07-29",101.41999816894531,101.5,100.76000213623047,100.80000305175781,0],["2026-07-30",100.81999969482422,101.06999969482422,99.86000061035156,100.01000213623047,0],["2026-07-31",100.0199966430664,100.45999908447266,99.69000244140625,99.80000305175781,0],["2026-08-03",99.69000244140625,100.0199966430664,99.41999816894531,99.95999908447266,0],["2026-08-04",99.97000122070312,100.05999755859375,99.83000183105469,99.88999938964844,0],["2026-08-05",99.87000274658203,99.9000015258789,99.62999725341797,99.69000244140625,0],["2026-08-06",99.66000366210938,100.0199966430664,99.63999938964844,99.97000122070312,0],["2026-08-07",99.94000244140625,100.0,99.4000015258789,99.5999984741211,0],["2026-08-10",99.58999633789062,99.83000183105469,99.58000183105469,99.80999755859375,0],["2026-08-11",99.80000305175781,99.9000015258789,99.7300033569336,99.81999969482422,0],["2026-08-12",99.80999755859375,100.0199966430664,99.61000061035156,100.01000213623047,0],["2026-08-13",99.95999908447266,100.08000183105469,99.80000305175781,99.95999908447266,0],["2026-08-14",99.93000030517578,99.94000244140625,99.4800033569336,99.66999816894531,0],["2026-08-17",99.66000366210938,99.66999816894531,99.29000091552734,99.63999938964844,0],["2026-08-18",99.54000091552734,99.69000244140625,99.5199966430664,99.6500015258789,0],["2026-08-19",99.66999816894531,99.69000244140625,98.7699966430664,98.83000183105469,0],["2026-08-20",98.83999633789062,98.93000030517578,98.55999755859375,98.9000015258789,0],["2026-08-21",98.80000305175781,98.91000366210938,98.55999755859375,98.80000305175781,0],["2026-08-24",98.86000061035156,99.05999755859375,98.76000213623047,99.0,0],["2026-08-25",98.98999786376953,99.12000274658203,98.86000061035156,98.91999816894531,0],["2026-08-26",98.91999816894531,99.2300033569336,98.9000015258789,99.16999816894531,0],["2026-08-27",99.12000274658203,99.26000213623047,99.06999969482422,99.16000366210938,0],["2026-08-28",99.11000061035156,99.7300033569336,99.0999984741211,99.69999694824219,0],["2026-08-31",99.69999694824219,99.70999908447266,99.38999938964844,99.43000030517578,0],["2026-09-01",99.41999816894531,99.72000122070312,99.3499984741211,99.66999816894531,0],["2026-09-02",99.66999816894531,99.86000061035156,99.44000244140625,99.55999755859375,0],["2026-09-03",99.5999984741211,99.61000061035156,98.83000183105469,99.0,0],["2026-09-04",99.02999877929688,99.38999938964844,98.91999816894531,99.16000366210938,0],["2026-09-08",98.8499984741211,99.0199966430664,98.72000122070312,98.83999633789062,0],["2026-09-09",98.80999755859375,98.9000015258789,98.5999984741211,98.7699966430664,0],["2026-09-10",98.76000213623047,99.19999694824219,98.70999908447266,99.08999633789062,0],["2026-09-11",99.0999984741211,99.37000274658203,98.97000122070312,99.12000274658203,0],["2026-09-14",99.0999984741211,99.73999786376953,99.06999969482422,99.45999908447266,0],["2026-09-15",99.4800033569336,99.69000244140625,99.4800033569336,99.6500015258789,0],["2026-09-16",99.69999694824219,100.3499984741211,99.54000091552734,100.30999755859375,0],["2026-09-17",100.2699966430664,100.37000274658203,100.0199966430664,100.22000122070312,0],["2026-09-18",100.23999786376953,100.55999755859375,100.16999816894531,100.22000122070312,0],["2026-09-21",100.25,100.44999694824219,100.18000030517578,100.43000030517578,0],["2026-09-22",100.41999816894531,100.69999694824219,100.30999755859375,100.5999984741211,0],["2026-09-23",100.55999755859375,101.2300033569336,100.54000091552734,101.0999984741211,0],["2026-09-24",101.11000061035156,101.4000015258789,101.0,101.29000091552734,0],["2026-09-25",101.2699966430664,101.30999755859375,100.87000274658203,100.97000122070312,0],["2026-09-28",101.0999984741211,101.30999755859375,100.9800033569336,101.19999694824219,0],["2026-09-29",101.19000244140625,101.61000061035156,101.18000030517578,101.37000274658203,0],["2026-09-30",101.41000366210938,101.52999877929688,101.02999877929688,101.44999694824219,0],["2026-10-01",101.47000122070312,102.20999908447266,101.45999908447266,102.0999984741211,0],["2026-10-02",102.0199966430664,102.12999725341797,101.66999816894531,101.924,0]]}