{"sym":"DAX","index":true,"bars":[["1987-12-30",1005.1900024414062,1005.1900024414062,1005.1900024414062,1005.1900024414062,0],["1988-01-04",956.489990234375,956.489990234375,956.489990234375,956.489990234375,0],["1988-01-05",996.0999755859375,996.0999755859375,996.0999755859375,996.0999755859375,0],["1988-01-06",1006.010009765625,1006.010009765625,1006.010009765625,1006.010009765625,0],["1988-01-07",1014.469970703125,1014.469970703125,1014.469970703125,1014.469970703125,0],["1988-01-08",1026.68994140625,1026.68994140625,1026.68994140625,1026.68994140625,0],["1988-01-11",987.52001953125,987.52001953125,987.52001953125,987.52001953125,0],["1988-01-12",986.8900146484375,986.8900146484375,986.8900146484375,986.8900146484375,0],["1988-01-13",965.77001953125,965.77001953125,965.77001953125,965.77001953125,0],["1988-01-14",974.4600219726562,974.4600219726562,974.4600219726562,974.4600219726562,0],["1988-01-15",952.4600219726562,952.4600219726562,952.4600219726562,952.4600219726562,0],["1988-01-18",1003.1300048828125,1003.1300048828125,1003.1300048828125,1003.1300048828125,0],["1988-01-19",980.1799926757812,980.1799926757812,980.1799926757812,980.1799926757812,0],["1988-01-20",960.4400024414062,960.4400024414062,960.4400024414062,960.4400024414062,0],["1988-01-21",949.239990234375,949.239990234375,949.239990234375,949.239990234375,0],["1988-01-22",966.47998046875,966.47998046875,966.47998046875,966.47998046875,0],["1988-01-25",962.6300048828125,962.6300048828125,962.6300048828125,962.6300048828125,0],["1988-01-26",968.260009765625,968.260009765625,968.260009765625,968.260009765625,0],["1988-01-27",959.6699829101562,959.6699829101562,959.6699829101562,959.6699829101562,0],["1988-01-28",937.760009765625,937.760009765625,937.760009765625,937.760009765625,0],["1988-01-29",936.0,936.0,936.0,936.0,0],["1988-02-01",951.5,951.5,951.5,951.5,0],["1988-02-02",955.6699829101562,955.6699829101562,955.6699829101562,955.6699829101562,0],["1988-02-03",972.1900024414062,972.1900024414062,972.1900024414062,972.1900024414062,0],["1988-02-04",990.219970703125,990.219970703125,990.219970703125,990.219970703125,0],["1988-02-05",979.3800048828125,979.3800048828125,979.3800048828125,979.3800048828125,0],["1988-02-08",986.9500122070312,986.9500122070312,986.9500122070312,986.9500122070312,0],["1988-02-09",983.3099975585938,983.3099975585938,983.3099975585938,983.3099975585938,0],["1988-02-10",997.1400146484375,997.1400146484375,997.1400146484375,997.1400146484375,0],["1988-02-11",1024.68994140625,1024.68994140625,1024.68994140625,1024.68994140625,0],["1988-02-12",1033.489990234375,1033.489990234375,1033.489990234375,1033.489990234375,0],["1988-02-15",1049.3499755859375,1049.3499755859375,1049.3499755859375,1049.3499755859375,0],["1988-02-16",1055.77001953125,1055.77001953125,1055.77001953125,1055.77001953125,0],["1988-02-17",1053.27001953125,1053.27001953125,1053.27001953125,1053.27001953125,0],["1988-02-18",1051.93994140625,1051.93994140625,1051.93994140625,1051.93994140625,0],["1988-02-19",1046.780029296875,1046.780029296875,1046.780029296875,1046.780029296875,0],["1988-02-22",1059.47998046875,1059.47998046875,1059.47998046875,1059.47998046875,0],["1988-02-23",1069.030029296875,1069.030029296875,1069.030029296875,1069.030029296875,0],["1988-02-24",1069.9000244140625,1069.9000244140625,1069.9000244140625,1069.9000244140625,0],["1988-02-25",1091.5899658203125,1091.5899658203125,1091.5899658203125,1091.5899658203125,0],["1988-02-26",1079.4000244140625,1079.4000244140625,1079.4000244140625,1079.4000244140625,0],["1988-02-29",1083.3399658203125,1083.3399658203125,1083.3399658203125,1083.3399658203125,0],["1988-03-01",1087.3199462890625,1087.3199462890625,1087.3199462890625,1087.3199462890625,0],["1988-03-02",1080.43994140625,1080.43994140625,1080.43994140625,1080.43994140625,0],["1988-03-03",1082.239990234375,1082.239990234375,1082.239990234375,1082.239990234375,0],["1988-03-04",1075.1300048828125,1075.1300048828125,1075.1300048828125,1075.1300048828125,0],["1988-03-07",1077.3699951171875,1077.3699951171875,1077.3699951171875,1077.3699951171875,0],["1988-03-08",1079.4200439453125,1079.4200439453125,1079.4200439453125,1079.4200439453125,0],["1988-03-09",1078.6199951171875,1078.6199951171875,1078.6199951171875,1078.6199951171875,0],["1988-03-10",1082.5400390625,1082.5400390625,1082.5400390625,1082.5400390625,0],["1988-03-11",1073.449951171875,1073.449951171875,1073.449951171875,1073.449951171875,0],["1988-03-14",1071.8900146484375,1071.8900146484375,1071.8900146484375,1071.8900146484375,0],["1988-03-15",1088.1300048828125,1088.1300048828125,1088.1300048828125,1088.1300048828125,0],["1988-03-16",1098.760009765625,1098.760009765625,1098.760009765625,1098.760009765625,0],["1988-03-17",1104.27001953125,1104.27001953125,1104.27001953125,1104.27001953125,0],["1988-03-18",1123.27001953125,1123.27001953125,1123.27001953125,1123.27001953125,0],["1988-03-21",1111.6199951171875,1111.6199951171875,1111.6199951171875,1111.6199951171875,0],["1988-03-22",1107.0999755859375,1107.0999755859375,1107.0999755859375,1107.0999755859375,0],["1988-03-23",1116.1099853515625,1116.1099853515625,1116.1099853515625,1116.1099853515625,0],["1988-03-24",1100.449951171875,1100.449951171875,1100.449951171875,1100.449951171875,0],["1988-03-25",1065.7099609375,1065.7099609375,1065.7099609375,1065.7099609375,0],["1988-03-28",1037.260009765625,1037.260009765625,1037.260009765625,1037.260009765625,0],["1988-03-29",1062.3299560546875,1062.3299560546875,1062.3299560546875,1062.3299560546875,0],["1988-03-30",1066.5,1066.5,1066.5,1066.5,0],["1988-03-31",1062.3299560546875,1062.3299560546875,1062.3299560546875,1062.3299560546875,0],["1988-04-05",1063.280029296875,1063.280029296875,1063.280029296875,1063.280029296875,0],["1988-04-06",1073.02001953125,1073.02001953125,1073.02001953125,1073.02001953125,0],["1988-04-07",1081.9000244140625,1081.9000244140625,1081.9000244140625,1081.9000244140625,0],["1988-04-08",1078.4100341796875,1078.4100341796875,1078.4100341796875,1078.4100341796875,0],["1988-04-11",1088.239990234375,1088.239990234375,1088.239990234375,1088.239990234375,0],["1988-04-12",1102.3299560546875,1102.3299560546875,1102.3299560546875,1102.3299560546875,0],["1988-04-13",1094.1199951171875,1094.1199951171875,1094.1199951171875,1094.1199951171875,0],["1988-04-14",1093.1199951171875,1093.1199951171875,1093.1199951171875,1093.1199951171875,0],["1988-04-15",1071.22998046875,1071.22998046875,1071.22998046875,1071.22998046875,0],["1988-04-18",1075.1300048828125,1075.1300048828125,1075.1300048828125,1075.1300048828125,0],["1988-04-19",1083.449951171875,1083.449951171875,1083.449951171875,1083.449951171875,0],["1988-04-20",1075.760009765625,1075.760009765625,1075.760009765625,1075.760009765625,0],["1988-04-21",1067.5,1067.5,1067.5,1067.5,0],["1988-04-22",1067.06005859375,1067.06005859375,1067.06005859375,1067.06005859375,0],["1988-04-25",1066.8199462890625,1066.8199462890625,1066.8199462890625,1066.8199462890625,0],["1988-04-26",1053.7099609375,1053.7099609375,1053.7099609375,1053.7099609375,0],["1988-04-27",1054.300048828125,1054.300048828125,1054.300048828125,1054.300048828125,0],["1988-04-28",1058.25,1058.25,1058.25,1058.25,0],["1988-04-29",1049.1700439453125,1049.1700439453125,1049.1700439453125,1049.1700439453125,0],["1988-05-02",1052.8399658203125,1052.8399658203125,1052.8399658203125,1052.8399658203125,0],["1988-05-03",1040.949951171875,1040.949951171875,1040.949951171875,1040.949951171875,0],["1988-05-04",1047.3900146484375,1047.3900146484375,1047.3900146484375,1047.3900146484375,0],["1988-05-05",1044.6600341796875,1044.6600341796875,1044.6600341796875,1044.6600341796875,0],["1988-05-06",1037.239990234375,1037.239990234375,1037.239990234375,1037.239990234375,0],["1988-05-09",1023.6199951171875,1023.6199951171875,1023.6199951171875,1023.6199951171875,0],["1988-05-10",1010.1500244140625,1010.1500244140625,1010.1500244140625,1010.1500244140625,0],["1988-05-11",994.3499755859375,994.3499755859375,994.3499755859375,994.3499755859375,0],["1988-05-13",1006.969970703125,1006.969970703125,1006.969970703125,1006.969970703125,0],["1988-05-16",1049.5899658203125,1049.5899658203125,1049.5899658203125,1049.5899658203125,0],["1988-05-17",1046.3599853515625,1046.3599853515625,1046.3599853515625,1046.3599853515625,0],["1988-05-18",1043.199951171875,1043.199951171875,1043.199951171875,1043.199951171875,0],["1988-05-19",1020.3200073242188,1020.3200073242188,1020.3200073242188,1020.3200073242188,0],["1988-05-20",1031.3299560546875,1031.3299560546875,1031.3299560546875,1031.3299560546875,0],["1988-05-24",1031.9200439453125,1031.9200439453125,1031.9200439453125,1031.9200439453125,0],["1988-05-25",1043.6099853515625,1043.6099853515625,1043.6099853515625,1043.6099853515625,0],["1988-05-26",1046.6199951171875,1046.6199951171875,1046.6199951171875,1046.6199951171875,0],["1988-05-27",1054.9200439453125,1054.9200439453125,1054.9200439453125,1054.9200439453125,0],["1988-05-30",1064.6099853515625,1064.6099853515625,1064.6099853515625,1064.6099853515625,0],["1988-05-31",1075.6600341796875,1075.6600341796875,1075.6600341796875,1075.6600341796875,0],["1988-06-01",1095.4300537109375,1095.4300537109375,1095.4300537109375,1095.4300537109375,0],["1988-06-03",1102.030029296875,1102.030029296875,1102.030029296875,1102.030029296875,0],["1988-06-06",1105.9100341796875,1105.9100341796875,1105.9100341796875,1105.9100341796875,0],["1988-06-07",1101.1300048828125,1101.1300048828125,1101.1300048828125,1101.1300048828125,0],["1988-06-08",1097.6700439453125,1097.6700439453125,1097.6700439453125,1097.6700439453125,0],["1988-06-09",1125.6600341796875,1125.6600341796875,1125.6600341796875,1125.6600341796875,0],["1988-06-10",1115.780029296875,1115.780029296875,1115.780029296875,1115.780029296875,0],["1988-06-13",1122.260009765625,1122.260009765625,1122.260009765625,1122.260009765625,0],["1988-06-14",1117.8399658203125,1117.8399658203125,1117.8399658203125,1117.8399658203125,0],["1988-06-15",1134.02001953125,1134.02001953125,1134.02001953125,1134.02001953125,0],["1988-06-16",1124.1400146484375,1124.1400146484375,1124.1400146484375,1124.1400146484375,0],["1988-06-20",1104.699951171875,1104.699951171875,1104.699951171875,1104.699951171875,0],["1988-06-21",1119.56005859375,1119.56005859375,1119.56005859375,1119.56005859375,0],["1988-06-22",1137.22998046875,1137.22998046875,1137.22998046875,1137.22998046875,0],["1988-06-23",1135.77001953125,1135.77001953125,1135.77001953125,1135.77001953125,0],["1988-06-24",1131.18994140625,1131.18994140625,1131.18994140625,1131.18994140625,0],["1988-06-27",1138.8399658203125,1138.8399658203125,1138.8399658203125,1138.8399658203125,0],["1988-06-28",1124.72998046875,1124.72998046875,1124.72998046875,1124.72998046875,0],["1988-06-29",1133.52001953125,1133.52001953125,1133.52001953125,1133.52001953125,0],["1988-06-30",1133.81005859375,1133.81005859375,1133.81005859375,1133.81005859375,0],["1988-07-01",1153.6800537109375,1153.6800537109375,1153.6800537109375,1153.6800537109375,0],["1988-07-04",1170.43994140625,1170.43994140625,1170.43994140625,1170.43994140625,0],["1988-07-05",1177.4000244140625,1177.4000244140625,1177.4000244140625,1177.4000244140625,0],["1988-07-06",1194.9599609375,1194.9599609375,1194.9599609375,1194.9599609375,0],["1988-07-07",1186.4200439453125,1186.4200439453125,1186.4200439453125,1186.4200439453125,0],["1988-07-08",1199.9200439453125,1199.9200439453125,1199.9200439453125,1199.9200439453125,0],["1988-07-11",1191.530029296875,1191.530029296875,1191.530029296875,1191.530029296875,0],["1988-07-12",1182.469970703125,1182.469970703125,1182.469970703125,1182.469970703125,0],["1988-07-13",1167.739990234375,1167.739990234375,1167.739990234375,1167.739990234375,0],["1988-07-14",1185.1500244140625,1185.1500244140625,1185.1500244140625,1185.1500244140625,0],["1988-07-15",1189.5899658203125,1189.5899658203125,1189.5899658203125,1189.5899658203125,0],["1988-07-18",1188.4000244140625,1188.4000244140625,1188.4000244140625,1188.4000244140625,0],["1988-07-19",1168.5799560546875,1168.5799560546875,1168.5799560546875,1168.5799560546875,0],["1988-07-20",1169.7900390625,1169.7900390625,1169.7900390625,1169.7900390625,0],["1988-07-21",1181.050048828125,1181.050048828125,1181.050048828125,1181.050048828125,0],["1988-07-22",1156.25,1156.25,1156.25,1156.25,0],["1988-07-25",1149.77001953125,1149.77001953125,1149.77001953125,1149.77001953125,0],["1988-07-26",1167.6500244140625,1167.6500244140625,1167.6500244140625,1167.6500244140625,0],["1988-07-27",1176.5,1176.5,1176.5,1176.5,0],["1988-07-28",1163.27001953125,1163.27001953125,1163.27001953125,1163.27001953125,0],["1988-07-29",1178.530029296875,1178.530029296875,1178.530029296875,1178.530029296875,0],["1988-08-01",1190.6700439453125,1190.6700439453125,1190.6700439453125,1190.6700439453125,0],["1988-08-02",1187.1099853515625,1187.1099853515625,1187.1099853515625,1187.1099853515625,0],["1988-08-03",1192.4200439453125,1192.4200439453125,1192.4200439453125,1192.4200439453125,0],["1988-08-04",1182.97998046875,1182.97998046875,1182.97998046875,1182.97998046875,0],["1988-08-05",1193.8699951171875,1193.8699951171875,1193.8699951171875,1193.8699951171875,0],["1988-08-08",1202.280029296875,1202.280029296875,1202.280029296875,1202.280029296875,0],["1988-08-09",1193.4599609375,1193.4599609375,1193.4599609375,1193.4599609375,0],["1988-08-10",1174.989990234375,1174.989990234375,1174.989990234375,1174.989990234375,0],["1988-08-11",1162.760009765625,1162.760009765625,1162.760009765625,1162.760009765625,0],["1988-08-12",1172.6099853515625,1172.6099853515625,1172.6099853515625,1172.6099853515625,0],["1988-08-15",1170.43994140625,1170.43994140625,1170.43994140625,1170.43994140625,0],["1988-08-16",1158.6099853515625,1158.6099853515625,1158.6099853515625,1158.6099853515625,0],["1988-08-17",1175.030029296875,1175.030029296875,1175.030029296875,1175.030029296875,0],["1988-08-18",1180.3900146484375,1180.3900146484375,1180.3900146484375,1180.3900146484375,0],["1988-08-19",1164.469970703125,1164.469970703125,1164.469970703125,1164.469970703125,0],["1988-08-22",1165.97998046875,1165.97998046875,1165.97998046875,1165.97998046875,0],["1988-08-23",1151.4599609375,1151.4599609375,1151.4599609375,1151.4599609375,0],["1988-08-24",1161.6800537109375,1161.6800537109375,1161.6800537109375,1161.6800537109375,0],["1988-08-25",1164.6500244140625,1164.6500244140625,1164.6500244140625,1164.6500244140625,0],["1988-08-26",1156.5799560546875,1156.5799560546875,1156.5799560546875,1156.5799560546875,0],["1988-08-29",1150.969970703125,1150.969970703125,1150.969970703125,1150.969970703125,0],["1988-08-30",1164.300048828125,1164.300048828125,1164.300048828125,1164.300048828125,0],["1988-08-31",1169.4599609375,1169.4599609375,1169.4599609375,1169.4599609375,0],["1988-09-01",1154.3299560546875,1154.3299560546875,1154.3299560546875,1154.3299560546875,0],["1988-09-02",1152.9200439453125,1152.9200439453125,1152.9200439453125,1152.9200439453125,0],["1988-09-05",1173.4300537109375,1173.4300537109375,1173.4300537109375,1173.4300537109375,0],["1988-09-06",1176.77001953125,1176.77001953125,1176.77001953125,1176.77001953125,0],["1988-09-07",1182.5400390625,1182.5400390625,1182.5400390625,1182.5400390625,0],["1988-09-08",1186.8599853515625,1186.8599853515625,1186.8599853515625,1186.8599853515625,0],["1988-09-09",1186.5899658203125,1186.5899658203125,1186.5899658203125,1186.5899658203125,0],["1988-09-12",1199.8299560546875,1199.8299560546875,1199.8299560546875,1199.8299560546875,0],["1988-09-13",1211.239990234375,1211.239990234375,1211.239990234375,1211.239990234375,0],["1988-09-14",1224.050048828125,1224.050048828125,1224.050048828125,1224.050048828125,0],["1988-09-15",1226.4200439453125,1226.4200439453125,1226.4200439453125,1226.4200439453125,0],["1988-09-16",1229.280029296875,1229.280029296875,1229.280029296875,1229.280029296875,0],["1988-09-19",1248.469970703125,1248.469970703125,1248.469970703125,1248.469970703125,0],["1988-09-20",1243.0400390625,1243.0400390625,1243.0400390625,1243.0400390625,0],["1988-09-21",1257.800048828125,1257.800048828125,1257.800048828125,1257.800048828125,0],["1988-09-22",1250.0699462890625,1250.0699462890625,1250.0699462890625,1250.0699462890625,0],["1988-09-23",1250.43994140625,1250.43994140625,1250.43994140625,1250.43994140625,0],["1988-09-26",1254.9300537109375,1254.9300537109375,1254.9300537109375,1254.9300537109375,0],["1988-09-27",1252.5400390625,1252.5400390625,1252.5400390625,1252.5400390625,0],["1988-09-28",1239.9000244140625,1239.9000244140625,1239.9000244140625,1239.9000244140625,0],["1988-09-29",1248.010009765625,1248.010009765625,1248.010009765625,1248.010009765625,0],["1988-09-30",1253.6800537109375,1253.6800537109375,1253.6800537109375,1253.6800537109375,0],["1988-10-03",1243.280029296875,1243.280029296875,1243.280029296875,1243.280029296875,0],["1988-10-04",1245.260009765625,1245.260009765625,1245.260009765625,1245.260009765625,0],["1988-10-05",1252.260009765625,1252.260009765625,1252.260009765625,1252.260009765625,0],["1988-10-06",1257.5799560546875,1257.5799560546875,1257.5799560546875,1257.5799560546875,0],["1988-10-07",1265.06005859375,1265.06005859375,1265.06005859375,1265.06005859375,0],["1988-10-10",1283.6700439453125,1283.6700439453125,1283.6700439453125,1283.6700439453125,0],["1988-10-11",1275.52001953125,1275.52001953125,1275.52001953125,1275.52001953125,0],["1988-10-12",1263.0,1263.0,1263.0,1263.0,0],["1988-10-13",1269.27001953125,1269.27001953125,1269.27001953125,1269.27001953125,0],["1988-10-14",1284.510009765625,1284.510009765625,1284.510009765625,1284.510009765625,0],["1988-10-17",1282.75,1282.75,1282.75,1282.75,0],["1988-10-18",1299.5899658203125,1299.5899658203125,1299.5899658203125,1299.5899658203125,0],["1988-10-19",1309.22998046875,1309.22998046875,1309.22998046875,1309.22998046875,0],["1988-10-20",1288.43994140625,1288.43994140625,1288.43994140625,1288.43994140625,0],["1988-10-21",1297.5999755859375,1297.5999755859375,1297.5999755859375,1297.5999755859375,0],["1988-10-24",1288.1099853515625,1288.1099853515625,1288.1099853515625,1288.1099853515625,0],["1988-10-25",1290.0699462890625,1290.0699462890625,1290.0699462890625,1290.0699462890625,0],["1988-10-26",1308.0899658203125,1308.0899658203125,1308.0899658203125,1308.0899658203125,0],["1988-10-27",1319.25,1319.25,1319.25,1319.25,0],["1988-10-28",1314.7099609375,1314.7099609375,1314.7099609375,1314.7099609375,0],["1988-10-31",1308.25,1308.25,1308.25,1308.25,0],["1988-11-01",1304.969970703125,1304.969970703125,1304.969970703125,1304.969970703125,0],["1988-11-02",1299.7099609375,1299.7099609375,1299.7099609375,1299.7099609375,0],["1988-11-03",1275.6800537109375,1275.6800537109375,1275.6800537109375,1275.6800537109375,0],["1988-11-04",1289.3699951171875,1289.3699951171875,1289.3699951171875,1289.3699951171875,0],["1988-11-07",1271.030029296875,1271.030029296875,1271.030029296875,1271.030029296875,0],["1988-11-08",1284.5999755859375,1284.5999755859375,1284.5999755859375,1284.5999755859375,0],["1988-11-09",1283.4100341796875,1283.4100341796875,1283.4100341796875,1283.4100341796875,0],["1988-11-10",1266.9200439453125,1266.9200439453125,1266.9200439453125,1266.9200439453125,0],["1988-11-11",1252.1099853515625,1252.1099853515625,1252.1099853515625,1252.1099853515625,0],["1988-11-14",1252.8299560546875,1252.8299560546875,1252.8299560546875,1252.8299560546875,0],["1988-11-15",1265.4000244140625,1265.4000244140625,1265.4000244140625,1265.4000244140625,0],["1988-11-17",1261.280029296875,1261.280029296875,1261.280029296875,1261.280029296875,0],["1988-11-18",1278.25,1278.25,1278.25,1278.25,0],["1988-11-21",1286.989990234375,1286.989990234375,1286.989990234375,1286.989990234375,0],["1988-11-22",1275.0400390625,1275.0400390625,1275.0400390625,1275.0400390625,0],["1988-11-23",1283.0799560546875,1283.0799560546875,1283.0799560546875,1283.0799560546875,0],["1988-11-24",1280.449951171875,1280.449951171875,1280.449951171875,1280.449951171875,0],["1988-11-25",1275.6700439453125,1275.6700439453125,1275.6700439453125,1275.6700439453125,0],["1988-11-28",1261.550048828125,1261.550048828125,1261.550048828125,1261.550048828125,0],["1988-11-29",1259.18994140625,1259.18994140625,1259.18994140625,1259.18994140625,0],["1988-11-30",1273.760009765625,1273.760009765625,1273.760009765625,1273.760009765625,0],["1988-12-01",1281.6099853515625,1281.6099853515625,1281.6099853515625,1281.6099853515625,0],["1988-12-02",1272.0899658203125,1272.0899658203125,1272.0899658203125,1272.0899658203125,0],["1988-12-05",1281.3199462890625,1281.3199462890625,1281.3199462890625,1281.3199462890625,0],["1988-12-06",1292.7099609375,1292.7099609375,1292.7099609375,1292.7099609375,0],["1988-12-07",1300.6600341796875,1300.6600341796875,1300.6600341796875,1300.6600341796875,0],["1988-12-08",1298.02001953125,1298.02001953125,1298.02001953125,1298.02001953125,0],["1988-12-09",1300.760009765625,1300.760009765625,1300.760009765625,1300.760009765625,0],["1988-12-12",1293.22998046875,1293.22998046875,1293.22998046875,1293.22998046875,0],["1988-12-13",1288.0899658203125,1288.0899658203125,1288.0899658203125,1288.0899658203125,0],["1988-12-14",1294.52001953125,1294.52001953125,1294.52001953125,1294.52001953125,0],["1988-12-15",1282.280029296875,1282.280029296875,1282.280029296875,1282.280029296875,0],["1988-12-16",1298.31005859375,1298.31005859375,1298.31005859375,1298.31005859375,0],["1988-12-19",1310.3800048828125,1310.3800048828125,1310.3800048828125,1310.3800048828125,0],["1988-12-20",1331.52001953125,1331.52001953125,1331.52001953125,1331.52001953125,0],["1988-12-21",1321.68994140625,1321.68994140625,1321.68994140625,1321.68994140625,0],["1988-12-22",1324.7900390625,1324.7900390625,1324.7900390625,1324.7900390625,0],["1988-12-23",1326.199951171875,1326.199951171875,1326.199951171875,1326.199951171875,0],["1988-12-27",1342.4599609375,1342.4599609375,1342.4599609375,1342.4599609375,0],["1988-12-28",1332.3900146484375,1332.3900146484375,1332.3900146484375,1332.3900146484375,0],["1988-12-29",1330.22998046875,1330.22998046875,1330.22998046875,1330.22998046875,0],["1989-01-02",1325.9599609375,1325.9599609375,1325.9599609375,1325.9599609375,0],["1989-01-03",1356.6600341796875,1356.6600341796875,1356.6600341796875,1356.6600341796875,0],["1989-01-04",1369.780029296875,1369.780029296875,1369.780029296875,1369.780029296875,0],["1989-01-05",1372.4000244140625,1372.4000244140625,1372.4000244140625,1372.4000244140625,0],["1989-01-06",1356.47998046875,1356.47998046875,1356.47998046875,1356.47998046875,0],["1989-01-09",1367.0899658203125,1367.0899658203125,1367.0899658203125,1367.0899658203125,0],["1989-01-10",1349.9000244140625,1349.9000244140625,1349.9000244140625,1349.9000244140625,0],["1989-01-11",1352.4300537109375,1352.4300537109375,1352.4300537109375,1352.4300537109375,0],["1989-01-12",1360.6099853515625,1360.6099853515625,1360.6099853515625,1360.6099853515625,0],["1989-01-13",1356.699951171875,1356.699951171875,1356.699951171875,1356.699951171875,0],["1989-01-16",1343.5799560546875,1343.5799560546875,1343.5799560546875,1343.5799560546875,0],["1989-01-17",1328.27001953125,1328.27001953125,1328.27001953125,1328.27001953125,0],["1989-01-18",1316.9300537109375,1316.9300537109375,1316.9300537109375,1316.9300537109375,0],["1989-01-19",1339.97998046875,1339.97998046875,1339.97998046875,1339.97998046875,0],["1989-01-20",1329.81005859375,1329.81005859375,1329.81005859375,1329.81005859375,0],["1989-01-23",1313.2900390625,1313.2900390625,1313.2900390625,1313.2900390625,0],["1989-01-24",1326.6099853515625,1326.6099853515625,1326.6099853515625,1326.6099853515625,0],["1989-01-25",1345.6300048828125,1345.6300048828125,1345.6300048828125,1345.6300048828125,0],["1989-01-26",1330.800048828125,1330.800048828125,1330.800048828125,1330.800048828125,0],["1989-01-27",1341.8199462890625,1341.8199462890625,1341.8199462890625,1341.8199462890625,0],["1989-01-30",1335.93994140625,1335.93994140625,1335.93994140625,1335.93994140625,0],["1989-01-31",1324.3399658203125,1324.3399658203125,1324.3399658203125,1324.3399658203125,0],["1989-02-01",1305.9300537109375,1305.9300537109375,1305.9300537109375,1305.9300537109375,0],["1989-02-02",1313.6600341796875,1313.6600341796875,1313.6600341796875,1313.6600341796875,0],["1989-02-03",1328.989990234375,1328.989990234375,1328.989990234375,1328.989990234375,0],["1989-02-06",1332.6600341796875,1332.6600341796875,1332.6600341796875,1332.6600341796875,0],["1989-02-07",1344.800048828125,1344.800048828125,1344.800048828125,1344.800048828125,0],["1989-02-08",1356.5400390625,1356.5400390625,1356.5400390625,1356.5400390625,0],["1989-02-09",1349.719970703125,1349.719970703125,1349.719970703125,1349.719970703125,0],["1989-02-10",1347.1700439453125,1347.1700439453125,1347.1700439453125,1347.1700439453125,0],["1989-02-13",1335.5,1335.5,1335.5,1335.5,0],["1989-02-14",1333.9599609375,1333.9599609375,1333.9599609375,1333.9599609375,0],["1989-02-15",1321.199951171875,1321.199951171875,1321.199951171875,1321.199951171875,0],["1989-02-16",1322.5899658203125,1322.5899658203125,1322.5899658203125,1322.5899658203125,0],["1989-02-17",1319.9300537109375,1319.9300537109375,1319.9300537109375,1319.9300537109375,0],["1989-02-20",1320.8299560546875,1320.8299560546875,1320.8299560546875,1320.8299560546875,0],["1989-02-21",1310.5899658203125,1310.5899658203125,1310.5899658203125,1310.5899658203125,0],["1989-02-22",1296.1099853515625,1296.1099853515625,1296.1099853515625,1296.1099853515625,0],["1989-02-23",1273.0799560546875,1273.0799560546875,1273.0799560546875,1273.0799560546875,0],["1989-02-24",1284.449951171875,1284.449951171875,1284.449951171875,1284.449951171875,0],["1989-02-27",1269.6800537109375,1269.6800537109375,1269.6800537109375,1269.6800537109375,0],["1989-02-28",1289.7900390625,1289.7900390625,1289.7900390625,1289.7900390625,0],["1989-03-01",1305.75,1305.75,1305.75,1305.75,0],["1989-03-02",1303.260009765625,1303.260009765625,1303.260009765625,1303.260009765625,0],["1989-03-03",1324.8900146484375,1324.8900146484375,1324.8900146484375,1324.8900146484375,0],["1989-03-06",1332.6700439453125,1332.6700439453125,1332.6700439453125,1332.6700439453125,0],["1989-03-07",1331.010009765625,1331.010009765625,1331.010009765625,1331.010009765625,0],["1989-03-08",1314.6700439453125,1314.6700439453125,1314.6700439453125,1314.6700439453125,0],["1989-03-09",1315.8599853515625,1315.8599853515625,1315.8599853515625,1315.8599853515625,0],["1989-03-10",1320.3599853515625,1320.3599853515625,1320.3599853515625,1320.3599853515625,0],["1989-03-13",1310.3599853515625,1310.3599853515625,1310.3599853515625,1310.3599853515625,0],["1989-03-14",1329.02001953125,1329.02001953125,1329.02001953125,1329.02001953125,0],["1989-03-15",1332.6600341796875,1332.6600341796875,1332.6600341796875,1332.6600341796875,0],["1989-03-16",1323.6400146484375,1323.6400146484375,1323.6400146484375,1323.6400146484375,0],["1989-03-17",1325.510009765625,1325.510009765625,1325.510009765625,1325.510009765625,0],["1989-03-20",1299.1600341796875,1299.1600341796875,1299.1600341796875,1299.1600341796875,0],["1989-03-21",1302.1700439453125,1302.1700439453125,1302.1700439453125,1302.1700439453125,0],["1989-03-22",1308.7900390625,1308.7900390625,1308.7900390625,1308.7900390625,0],["1989-03-23",1303.760009765625,1303.760009765625,1303.760009765625,1303.760009765625,0],["1989-03-28",1308.239990234375,1308.239990234375,1308.239990234375,1308.239990234375,0],["1989-03-29",1310.6600341796875,1310.6600341796875,1310.6600341796875,1310.6600341796875,0],["1989-03-30",1316.0,1316.0,1316.0,1316.0,0],["1989-03-31",1319.8800048828125,1319.8800048828125,1319.8800048828125,1319.8800048828125,0],["1989-04-03",1339.4300537109375,1339.4300537109375,1339.4300537109375,1339.4300537109375,0],["1989-04-04",1341.9000244140625,1341.9000244140625,1341.9000244140625,1341.9000244140625,0],["1989-04-05",1346.5899658203125,1346.5899658203125,1346.5899658203125,1346.5899658203125,0],["1989-04-06",1351.47998046875,1351.47998046875,1351.47998046875,1351.47998046875,0],["1989-04-07",1346.0699462890625,1346.0699462890625,1346.0699462890625,1346.0699462890625,0],["1989-04-10",1362.5899658203125,1362.5899658203125,1362.5899658203125,1362.5899658203125,0],["1989-04-11",1371.6700439453125,1371.6700439453125,1371.6700439453125,1371.6700439453125,0],["1989-04-12",1379.300048828125,1379.300048828125,1379.300048828125,1379.300048828125,0],["1989-04-13",1396.3399658203125,1396.3399658203125,1396.3399658203125,1396.3399658203125,0],["1989-04-14",1378.3499755859375,1378.3499755859375,1378.3499755859375,1378.3499755859375,0],["1989-04-17",1395.68994140625,1395.68994140625,1395.68994140625,1395.68994140625,0],["1989-04-18",1390.6099853515625,1390.6099853515625,1390.6099853515625,1390.6099853515625,0],["1989-04-19",1391.0400390625,1391.0400390625,1391.0400390625,1391.0400390625,0],["1989-04-20",1387.27001953125,1387.27001953125,1387.27001953125,1387.27001953125,0],["1989-04-21",1375.9300537109375,1375.9300537109375,1375.9300537109375,1375.9300537109375,0],["1989-04-24",1373.489990234375,1373.489990234375,1373.489990234375,1373.489990234375,0],["1989-04-25",1368.5999755859375,1368.5999755859375,1368.5999755859375,1368.5999755859375,0],["1989-04-26",1374.18994140625,1374.18994140625,1374.18994140625,1374.18994140625,0],["1989-04-27",1374.760009765625,1374.760009765625,1374.760009765625,1374.760009765625,0],["1989-04-28",1374.0400390625,1374.0400390625,1374.0400390625,1374.0400390625,0],["1989-05-02",1359.06005859375,1359.06005859375,1359.06005859375,1359.06005859375,0],["1989-05-03",1365.8699951171875,1365.8699951171875,1365.8699951171875,1365.8699951171875,0],["1989-05-05",1380.280029296875,1380.280029296875,1380.280029296875,1380.280029296875,0],["1989-05-08",1379.3800048828125,1379.3800048828125,1379.3800048828125,1379.3800048828125,0],["1989-05-09",1369.4200439453125,1369.4200439453125,1369.4200439453125,1369.4200439453125,0],["1989-05-10",1368.1300048828125,1368.1300048828125,1368.1300048828125,1368.1300048828125,0],["1989-05-11",1367.3699951171875,1367.3699951171875,1367.3699951171875,1367.3699951171875,0],["1989-05-12",1348.260009765625,1348.260009765625,1348.260009765625,1348.260009765625,0],["1989-05-16",1338.9300537109375,1338.9300537109375,1338.9300537109375,1338.9300537109375,0],["1989-05-17",1338.3800048828125,1338.3800048828125,1338.3800048828125,1338.3800048828125,0],["1989-05-18",1348.6700439453125,1348.6700439453125,1348.6700439453125,1348.6700439453125,0],["1989-05-19",1354.0799560546875,1354.0799560546875,1354.0799560546875,1354.0799560546875,0],["1989-05-22",1351.5799560546875,1351.5799560546875,1351.5799560546875,1351.5799560546875,0],["1989-05-23",1348.5899658203125,1348.5899658203125,1348.5899658203125,1348.5899658203125,0],["1989-05-24",1369.550048828125,1369.550048828125,1369.550048828125,1369.550048828125,0],["1989-05-26",1373.550048828125,1373.550048828125,1373.550048828125,1373.550048828125,0],["1989-05-29",1378.6300048828125,1378.6300048828125,1378.6300048828125,1378.6300048828125,0],["1989-05-30",1402.5699462890625,1402.5699462890625,1402.5699462890625,1402.5699462890625,0],["1989-05-31",1407.050048828125,1407.050048828125,1407.050048828125,1407.050048828125,0],["1989-06-01",1406.9599609375,1406.9599609375,1406.9599609375,1406.9599609375,0],["1989-06-02",1417.8299560546875,1417.8299560546875,1417.8299560546875,1417.8299560546875,0],["1989-06-05",1421.739990234375,1421.739990234375,1421.739990234375,1421.739990234375,0],["1989-06-06",1408.949951171875,1408.949951171875,1408.949951171875,1408.949951171875,0],["1989-06-07",1429.9000244140625,1429.9000244140625,1429.9000244140625,1429.9000244140625,0],["1989-06-08",1440.0,1440.0,1440.0,1440.0,0],["1989-06-09",1436.9000244140625,1436.9000244140625,1436.9000244140625,1436.9000244140625,0],["1989-06-12",1433.8199462890625,1433.8199462890625,1433.8199462890625,1433.8199462890625,0],["1989-06-13",1425.780029296875,1425.780029296875,1425.780029296875,1425.780029296875,0],["1989-06-14",1433.239990234375,1433.239990234375,1433.239990234375,1433.239990234375,0],["1989-06-15",1426.1800537109375,1426.1800537109375,1426.1800537109375,1426.1800537109375,0],["1989-06-16",1430.2099609375,1430.2099609375,1430.2099609375,1430.2099609375,0],["1989-06-19",1453.5899658203125,1453.5899658203125,1453.5899658203125,1453.5899658203125,0],["1989-06-20",1477.18994140625,1477.18994140625,1477.18994140625,1477.18994140625,0],["1989-06-21",1470.3800048828125,1470.3800048828125,1470.3800048828125,1470.3800048828125,0],["1989-06-22",1485.300048828125,1485.300048828125,1485.300048828125,1485.300048828125,0],["1989-06-23",1485.31005859375,1485.31005859375,1485.31005859375,1485.31005859375,0],["1989-06-26",1486.7900390625,1486.7900390625,1486.7900390625,1486.7900390625,0],["1989-06-27",1475.0799560546875,1475.0799560546875,1475.0799560546875,1475.0799560546875,0],["1989-06-28",1492.06005859375,1492.06005859375,1492.06005859375,1492.06005859375,0],["1989-06-29",1488.1600341796875,1488.1600341796875,1488.1600341796875,1488.1600341796875,0],["1989-06-30",1477.219970703125,1477.219970703125,1477.219970703125,1477.219970703125,0],["1989-07-03",1485.4000244140625,1485.4000244140625,1485.4000244140625,1485.4000244140625,0],["1989-07-04",1511.8800048828125,1511.8800048828125,1511.8800048828125,1511.8800048828125,0],["1989-07-05",1496.81005859375,1496.81005859375,1496.81005859375,1496.81005859375,0],["1989-07-06",1486.7900390625,1486.7900390625,1486.7900390625,1486.7900390625,0],["1989-07-07",1507.8800048828125,1507.8800048828125,1507.8800048828125,1507.8800048828125,0],["1989-07-10",1520.5999755859375,1520.5999755859375,1520.5999755859375,1520.5999755859375,0],["1989-07-11",1503.3599853515625,1503.3599853515625,1503.3599853515625,1503.3599853515625,0],["1989-07-12",1511.3900146484375,1511.3900146484375,1511.3900146484375,1511.3900146484375,0],["1989-07-13",1513.56005859375,1513.56005859375,1513.56005859375,1513.56005859375,0],["1989-07-14",1527.5999755859375,1527.5999755859375,1527.5999755859375,1527.5999755859375,0],["1989-07-17",1530.239990234375,1530.239990234375,1530.239990234375,1530.239990234375,0],["1989-07-18",1515.6199951171875,1515.6199951171875,1515.6199951171875,1515.6199951171875,0],["1989-07-19",1535.1199951171875,1535.1199951171875,1535.1199951171875,1535.1199951171875,0],["1989-07-20",1546.489990234375,1546.489990234375,1546.489990234375,1546.489990234375,0],["1989-07-21",1556.3800048828125,1556.3800048828125,1556.3800048828125,1556.3800048828125,0],["1989-07-24",1554.5799560546875,1554.5799560546875,1554.5799560546875,1554.5799560546875,0],["1989-07-25",1550.010009765625,1550.010009765625,1550.010009765625,1550.010009765625,0],["1989-07-26",1570.550048828125,1570.550048828125,1570.550048828125,1570.550048828125,0],["1989-07-27",1564.8699951171875,1564.8699951171875,1564.8699951171875,1564.8699951171875,0],["1989-07-28",1554.5899658203125,1554.5899658203125,1554.5899658203125,1554.5899658203125,0],["1989-07-31",1548.6800537109375,1548.6800537109375,1548.6800537109375,1548.6800537109375,0],["1989-08-01",1576.3900146484375,1576.3900146484375,1576.3900146484375,1576.3900146484375,0],["1989-08-02",1590.1300048828125,1590.1300048828125,1590.1300048828125,1590.1300048828125,0],["1989-08-03",1574.719970703125,1574.719970703125,1574.719970703125,1574.719970703125,0],["1989-08-04",1585.3699951171875,1585.3699951171875,1585.3699951171875,1585.3699951171875,0],["1989-08-07",1584.280029296875,1584.280029296875,1584.280029296875,1584.280029296875,0],["1989-08-08",1604.6400146484375,1604.6400146484375,1604.6400146484375,1604.6400146484375,0],["1989-08-09",1602.8900146484375,1602.8900146484375,1602.8900146484375,1602.8900146484375,0],["1989-08-10",1615.5799560546875,1615.5799560546875,1615.5799560546875,1615.5799560546875,0],["1989-08-11",1610.4200439453125,1610.4200439453125,1610.4200439453125,1610.4200439453125,0],["1989-08-14",1586.75,1586.75,1586.75,1586.75,0],["1989-08-15",1567.9000244140625,1567.9000244140625,1567.9000244140625,1567.9000244140625,0],["1989-08-16",1591.18994140625,1591.18994140625,1591.18994140625,1591.18994140625,0],["1989-08-17",1574.469970703125,1574.469970703125,1574.469970703125,1574.469970703125,0],["1989-08-18",1572.97998046875,1572.97998046875,1572.97998046875,1572.97998046875,0],["1989-08-21",1594.4300537109375,1594.4300537109375,1594.4300537109375,1594.4300537109375,0],["1989-08-22",1600.699951171875,1600.699951171875,1600.699951171875,1600.699951171875,0],["1989-08-23",1594.72998046875,1594.72998046875,1594.72998046875,1594.72998046875,0],["1989-08-24",1592.8499755859375,1592.8499755859375,1592.8499755859375,1592.8499755859375,0],["1989-08-25",1604.469970703125,1604.469970703125,1604.469970703125,1604.469970703125,0],["1989-08-28",1600.989990234375,1600.989990234375,1600.989990234375,1600.989990234375,0],["1989-08-29",1594.5899658203125,1594.5899658203125,1594.5899658203125,1594.5899658203125,0],["1989-08-30",1589.010009765625,1589.010009765625,1589.010009765625,1589.010009765625,0],["1989-08-31",1594.699951171875,1594.699951171875,1594.699951171875,1594.699951171875,0],["1989-09-01",1608.050048828125,1608.050048828125,1608.050048828125,1608.050048828125,0],["1989-09-04",1622.050048828125,1622.050048828125,1622.050048828125,1622.050048828125,0],["1989-09-05",1636.800048828125,1636.800048828125,1636.800048828125,1636.800048828125,0],["1989-09-06",1639.3699951171875,1639.3699951171875,1639.3699951171875,1639.3699951171875,0],["1989-09-07",1638.530029296875,1638.530029296875,1638.530029296875,1638.530029296875,0],["1989-09-08",1654.469970703125,1654.469970703125,1654.469970703125,1654.469970703125,0],["1989-09-11",1641.06005859375,1641.06005859375,1641.06005859375,1641.06005859375,0],["1989-09-12",1630.489990234375,1630.489990234375,1630.489990234375,1630.489990234375,0],["1989-09-13",1609.6600341796875,1609.6600341796875,1609.6600341796875,1609.6600341796875,0],["1989-09-14",1609.8900146484375,1609.8900146484375,1609.8900146484375,1609.8900146484375,0],["1989-09-15",1607.0799560546875,1607.0799560546875,1607.0799560546875,1607.0799560546875,0],["1989-09-18",1597.0799560546875,1597.0799560546875,1597.0799560546875,1597.0799560546875,0],["1989-09-19",1613.1199951171875,1613.1199951171875,1613.1199951171875,1613.1199951171875,0],["1989-09-20",1617.949951171875,1617.949951171875,1617.949951171875,1617.949951171875,0],["1989-09-21",1615.2099609375,1615.2099609375,1615.2099609375,1615.2099609375,0],["1989-09-22",1626.02001953125,1626.02001953125,1626.02001953125,1626.02001953125,0],["1989-09-25",1635.050048828125,1635.050048828125,1635.050048828125,1635.050048828125,0],["1989-09-26",1617.949951171875,1617.949951171875,1617.949951171875,1617.949951171875,0],["1989-09-27",1585.06005859375,1585.06005859375,1585.06005859375,1585.06005859375,0],["1989-09-28",1586.239990234375,1586.239990234375,1586.239990234375,1586.239990234375,0],["1989-09-29",1570.6400146484375,1570.6400146484375,1570.6400146484375,1570.6400146484375,0],["1989-10-02",1578.489990234375,1578.489990234375,1578.489990234375,1578.489990234375,0],["1989-10-03",1596.7900390625,1596.7900390625,1596.7900390625,1596.7900390625,0],["1989-10-04",1616.81005859375,1616.81005859375,1616.81005859375,1616.81005859375,0],["1989-10-05",1615.77001953125,1615.77001953125,1615.77001953125,1615.77001953125,0],["1989-10-06",1629.6099853515625,1629.6099853515625,1629.6099853515625,1629.6099853515625,0],["1989-10-09",1636.1500244140625,1636.1500244140625,1636.1500244140625,1636.1500244140625,0],["1989-10-10",1643.6700439453125,1643.6700439453125,1643.6700439453125,1643.6700439453125,0],["1989-10-11",1610.489990234375,1610.489990234375,1610.489990234375,1610.489990234375,0],["1989-10-12",1608.02001953125,1608.02001953125,1608.02001953125,1608.02001953125,0],["1989-10-13",1595.6300048828125,1595.6300048828125,1595.6300048828125,1595.6300048828125,0],["1989-10-16",1385.9100341796875,1385.9100341796875,1385.9100341796875,1385.9100341796875,0],["1989-10-17",1477.1700439453125,1477.1700439453125,1477.1700439453125,1477.1700439453125,0],["1989-10-18",1501.489990234375,1501.489990234375,1501.489990234375,1501.489990234375,0],["1989-10-19",1522.2900390625,1522.2900390625,1522.2900390625,1522.2900390625,0],["1989-10-20",1520.010009765625,1520.010009765625,1520.010009765625,1520.010009765625,0],["1989-10-23",1518.239990234375,1518.239990234375,1518.239990234375,1518.239990234375,0],["1989-10-24",1508.25,1508.25,1508.25,1508.25,0],["1989-10-25",1479.219970703125,1479.219970703125,1479.219970703125,1479.219970703125,0],["1989-10-26",1492.9200439453125,1492.9200439453125,1492.9200439453125,1492.9200439453125,0],["1989-10-27",1467.31005859375,1467.31005859375,1467.31005859375,1467.31005859375,0],["1989-10-30",1457.81005859375,1457.81005859375,1457.81005859375,1457.81005859375,0],["1989-10-31",1464.8699951171875,1464.8699951171875,1464.8699951171875,1464.8699951171875,0],["1989-11-01",1473.2900390625,1473.2900390625,1473.2900390625,1473.2900390625,0],["1989-11-02",1465.5999755859375,1465.5999755859375,1465.5999755859375,1465.5999755859375,0],["1989-11-03",1445.1300048828125,1445.1300048828125,1445.1300048828125,1445.1300048828125,0],["1989-11-06",1444.739990234375,1444.739990234375,1444.739990234375,1444.739990234375,0],["1989-11-07",1432.18994140625,1432.18994140625,1432.18994140625,1432.18994140625,0],["1989-11-08",1436.8900146484375,1436.8900146484375,1436.8900146484375,1436.8900146484375,0],["1989-11-09",1464.510009765625,1464.510009765625,1464.510009765625,1464.510009765625,0],["1989-11-10",1490.969970703125,1490.969970703125,1490.969970703125,1490.969970703125,0],["1989-11-13",1527.6700439453125,1527.6700439453125,1527.6700439453125,1527.6700439453125,0],["1989-11-14",1502.7900390625,1502.7900390625,1502.7900390625,1502.7900390625,0],["1989-11-15",1500.22998046875,1500.22998046875,1500.22998046875,1500.22998046875,0],["1989-11-16",1515.6600341796875,1515.6600341796875,1515.6600341796875,1515.6600341796875,0],["1989-11-17",1527.5999755859375,1527.5999755859375,1527.5999755859375,1527.5999755859375,0],["1989-11-20",1533.75,1533.75,1533.75,1533.75,0],["1989-11-21",1514.06005859375,1514.06005859375,1514.06005859375,1514.06005859375,0],["1989-11-23",1533.0699462890625,1533.0699462890625,1533.0699462890625,1533.0699462890625,0],["1989-11-24",1549.81005859375,1549.81005859375,1549.81005859375,1549.81005859375,0],["1989-11-27",1560.0400390625,1560.0400390625,1560.0400390625,1560.0400390625,0],["1989-11-28",1547.9300537109375,1547.9300537109375,1547.9300537109375,1547.9300537109375,0],["1989-11-29",1565.8299560546875,1565.8299560546875,1565.8299560546875,1565.8299560546875,0],["1989-11-30",1556.4100341796875,1556.4100341796875,1556.4100341796875,1556.4100341796875,0],["1989-12-01",1603.81005859375,1603.81005859375,1603.81005859375,1603.81005859375,0],["1989-12-04",1636.8699951171875,1636.8699951171875,1636.8699951171875,1636.8699951171875,0],["1989-12-05",1621.1099853515625,1621.1099853515625,1621.1099853515625,1621.1099853515625,0],["1989-12-06",1654.1600341796875,1654.1600341796875,1654.1600341796875,1654.1600341796875,0],["1989-12-07",1667.8599853515625,1667.8599853515625,1667.8599853515625,1667.8599853515625,0],["1989-12-08",1646.489990234375,1646.489990234375,1646.489990234375,1646.489990234375,0],["1989-12-11",1652.219970703125,1652.219970703125,1652.219970703125,1652.219970703125,0],["1989-12-12",1650.3399658203125,1650.3399658203125,1650.3399658203125,1650.3399658203125,0],["1989-12-13",1630.31005859375,1630.31005859375,1630.31005859375,1630.31005859375,0],["1989-12-14",1629.0999755859375,1629.0999755859375,1629.0999755859375,1629.0999755859375,0],["1989-12-15",1628.489990234375,1628.489990234375,1628.489990234375,1628.489990234375,0],["1989-12-18",1633.4000244140625,1633.4000244140625,1633.4000244140625,1633.4000244140625,0],["1989-12-19",1640.5,1640.5,1640.5,1640.5,0],["1989-12-20",1671.9599609375,1671.9599609375,1671.9599609375,1671.9599609375,0],["1989-12-21",1676.8499755859375,1676.8499755859375,1676.8499755859375,1676.8499755859375,0],["1989-12-22",1685.6400146484375,1685.6400146484375,1685.6400146484375,1685.6400146484375,0],["1989-12-27",1732.8800048828125,1732.8800048828125,1732.8800048828125,1732.8800048828125,0],["1989-12-28",1778.1199951171875,1778.1199951171875,1778.1199951171875,1778.1199951171875,0],["1990-01-02",1788.8900146484375,1788.8900146484375,1788.8900146484375,1788.8900146484375,0],["1990-01-03",1867.2900390625,1867.2900390625,1867.2900390625,1867.2900390625,0],["1990-01-04",1830.9200439453125,1830.9200439453125,1830.9200439453125,1830.9200439453125,0],["1990-01-05",1812.9000244140625,1812.9000244140625,1812.9000244140625,1812.9000244140625,0],["1990-01-08",1841.469970703125,1841.469970703125,1841.469970703125,1841.469970703125,0],["1990-01-09",1865.52001953125,1865.52001953125,1865.52001953125,1865.52001953125,0],["1990-01-10",1843.050048828125,1843.050048828125,1843.050048828125,1843.050048828125,0],["1990-01-11",1843.4200439453125,1843.4200439453125,1843.4200439453125,1843.4200439453125,0],["1990-01-12",1860.9599609375,1860.9599609375,1860.9599609375,1860.9599609375,0],["1990-01-15",1840.3800048828125,1840.3800048828125,1840.3800048828125,1840.3800048828125,0],["1990-01-16",1806.0999755859375,1806.0999755859375,1806.0999755859375,1806.0999755859375,0],["1990-01-17",1810.6099853515625,1810.6099853515625,1810.6099853515625,1810.6099853515625,0],["1990-01-18",1771.6700439453125,1771.6700439453125,1771.6700439453125,1771.6700439453125,0],["1990-01-19",1775.2900390625,1775.2900390625,1775.2900390625,1775.2900390625,0],["1990-01-22",1787.0799560546875,1787.0799560546875,1787.0799560546875,1787.0799560546875,0],["1990-01-23",1785.0,1785.0,1785.0,1785.0,0],["1990-01-24",1751.6199951171875,1751.6199951171875,1751.6199951171875,1751.6199951171875,0],["1990-01-25",1791.52001953125,1791.52001953125,1791.52001953125,1791.52001953125,0],["1990-01-26",1798.219970703125,1798.219970703125,1798.219970703125,1798.219970703125,0],["1990-01-29",1815.68994140625,1815.68994140625,1815.68994140625,1815.68994140625,0],["1990-01-30",1815.199951171875,1815.199951171875,1815.199951171875,1815.199951171875,0],["1990-01-31",1821.2099609375,1821.2099609375,1821.2099609375,1821.2099609375,0],["1990-02-01",1852.9200439453125,1852.9200439453125,1852.9200439453125,1852.9200439453125,0],["1990-02-02",1908.4599609375,1908.4599609375,1908.4599609375,1908.4599609375,0],["1990-02-05",1939.8199462890625,1939.8199462890625,1939.8199462890625,1939.8199462890625,0],["1990-02-06",1936.25,1936.25,1936.25,1936.25,0],["1990-02-07",1895.6500244140625,1895.6500244140625,1895.6500244140625,1895.6500244140625,0],["1990-02-08",1909.949951171875,1909.949951171875,1909.949951171875,1909.949951171875,0],["1990-02-09",1895.9300537109375,1895.9300537109375,1895.9300537109375,1895.9300537109375,0],["1990-02-12",1844.469970703125,1844.469970703125,1844.469970703125,1844.469970703125,0],["1990-02-13",1857.0999755859375,1857.0999755859375,1857.0999755859375,1857.0999755859375,0],["1990-02-14",1836.5799560546875,1836.5799560546875,1836.5799560546875,1836.5799560546875,0],["1990-02-15",1845.9200439453125,1845.9200439453125,1845.9200439453125,1845.9200439453125,0],["1990-02-16",1888.8199462890625,1888.8199462890625,1888.8199462890625,1888.8199462890625,0],["1990-02-19",1886.72998046875,1886.72998046875,1886.72998046875,1886.72998046875,0],["1990-02-20",1830.510009765625,1830.510009765625,1830.510009765625,1830.510009765625,0],["1990-02-21",1807.4000244140625,1807.4000244140625,1807.4000244140625,1807.4000244140625,0],["1990-02-22",1823.5,1823.5,1823.5,1823.5,0],["1990-02-23",1788.3900146484375,1788.3900146484375,1788.3900146484375,1788.3900146484375,0],["1990-02-26",1764.06005859375,1764.06005859375,1764.06005859375,1764.06005859375,0],["1990-02-27",1797.0400390625,1797.0400390625,1797.0400390625,1797.0400390625,0],["1990-02-28",1806.6300048828125,1806.6300048828125,1806.6300048828125,1806.6300048828125,0],["1990-03-01",1796.1800537109375,1796.1800537109375,1796.1800537109375,1796.1800537109375,0],["1990-03-02",1804.97998046875,1804.97998046875,1804.97998046875,1804.97998046875,0],["1990-03-05",1838.1800537109375,1838.1800537109375,1838.1800537109375,1838.1800537109375,0],["1990-03-06",1820.3599853515625,1820.3599853515625,1820.3599853515625,1820.3599853515625,0],["1990-03-07",1841.9200439453125,1841.9200439453125,1841.9200439453125,1841.9200439453125,0],["1990-03-08",1861.949951171875,1861.949951171875,1861.949951171875,1861.949951171875,0],["1990-03-09",1858.8900146484375,1858.8900146484375,1858.8900146484375,1858.8900146484375,0],["1990-03-12",1843.739990234375,1843.739990234375,1843.739990234375,1843.739990234375,0],["1990-03-13",1866.5699462890625,1866.5699462890625,1866.5699462890625,1866.5699462890625,0],["1990-03-14",1876.8900146484375,1876.8900146484375,1876.8900146484375,1876.8900146484375,0],["1990-03-15",1884.260009765625,1884.260009765625,1884.260009765625,1884.260009765625,0],["1990-03-16",1881.97998046875,1881.97998046875,1881.97998046875,1881.97998046875,0],["1990-03-19",1924.56005859375,1924.56005859375,1924.56005859375,1924.56005859375,0],["1990-03-20",1903.300048828125,1903.300048828125,1903.300048828125,1903.300048828125,0],["1990-03-21",1930.6700439453125,1930.6700439453125,1930.6700439453125,1930.6700439453125,0],["1990-03-22",1931.75,1931.75,1931.75,1931.75,0],["1990-03-23",1921.6400146484375,1921.6400146484375,1921.6400146484375,1921.6400146484375,0],["1990-03-26",1934.780029296875,1934.780029296875,1934.780029296875,1934.780029296875,0],["1990-03-27",1926.9200439453125,1926.9200439453125,1926.9200439453125,1926.9200439453125,0],["1990-03-28",1918.300048828125,1918.300048828125,1918.300048828125,1918.300048828125,0],["1990-03-29",1955.8800048828125,1955.8800048828125,1955.8800048828125,1955.8800048828125,0],["1990-03-30",1966.75,1966.75,1966.75,1966.75,0],["1990-04-02",1935.260009765625,1935.260009765625,1935.260009765625,1935.260009765625,0],["1990-04-03",1965.9100341796875,1965.9100341796875,1965.9100341796875,1965.9100341796875,0],["1990-04-04",1960.8900146484375,1960.8900146484375,1960.8900146484375,1960.8900146484375,0],["1990-04-05",1952.800048828125,1952.800048828125,1952.800048828125,1952.800048828125,0],["1990-04-06",1959.0799560546875,1959.0799560546875,1959.0799560546875,1959.0799560546875,0],["1990-04-09",1919.780029296875,1919.780029296875,1919.780029296875,1919.780029296875,0],["1990-04-10",1913.1400146484375,1913.1400146484375,1913.1400146484375,1913.1400146484375,0],["1990-04-11",1890.9000244140625,1890.9000244140625,1890.9000244140625,1890.9000244140625,0],["1990-04-12",1909.8699951171875,1909.8699951171875,1909.8699951171875,1909.8699951171875,0],["1990-04-17",1916.22998046875,1916.22998046875,1916.22998046875,1916.22998046875,0],["1990-04-18",1896.9100341796875,1896.9100341796875,1896.9100341796875,1896.9100341796875,0],["1990-04-19",1873.7900390625,1873.7900390625,1873.7900390625,1873.7900390625,0],["1990-04-20",1890.6199951171875,1890.6199951171875,1890.6199951171875,1890.6199951171875,0],["1990-04-23",1851.3499755859375,1851.3499755859375,1851.3499755859375,1851.3499755859375,0],["1990-04-24",1841.2099609375,1841.2099609375,1841.2099609375,1841.2099609375,0],["1990-04-25",1845.93994140625,1845.93994140625,1845.93994140625,1845.93994140625,0],["1990-04-26",1830.9200439453125,1830.9200439453125,1830.9200439453125,1830.9200439453125,0],["1990-04-27",1817.800048828125,1817.800048828125,1817.800048828125,1817.800048828125,0],["1990-04-30",1812.9100341796875,1812.9100341796875,1812.9100341796875,1812.9100341796875,0],["1990-05-02",1835.81005859375,1835.81005859375,1835.81005859375,1835.81005859375,0],["1990-05-03",1874.8499755859375,1874.8499755859375,1874.8499755859375,1874.8499755859375,0],["1990-05-04",1904.8499755859375,1904.8499755859375,1904.8499755859375,1904.8499755859375,0],["1990-05-07",1920.8800048828125,1920.8800048828125,1920.8800048828125,1920.8800048828125,0],["1990-05-08",1910.1800537109375,1910.1800537109375,1910.1800537109375,1910.1800537109375,0],["1990-05-09",1903.6099853515625,1903.6099853515625,1903.6099853515625,1903.6099853515625,0],["1990-05-10",1884.9000244140625,1884.9000244140625,1884.9000244140625,1884.9000244140625,0],["1990-05-11",1884.760009765625,1884.760009765625,1884.760009765625,1884.760009765625,0],["1990-05-14",1857.97998046875,1857.97998046875,1857.97998046875,1857.97998046875,0],["1990-05-15",1843.77001953125,1843.77001953125,1843.77001953125,1843.77001953125,0],["1990-05-16",1850.260009765625,1850.260009765625,1850.260009765625,1850.260009765625,0],["1990-05-17",1831.5899658203125,1831.5899658203125,1831.5899658203125,1831.5899658203125,0],["1990-05-18",1856.449951171875,1856.449951171875,1856.449951171875,1856.449951171875,0],["1990-05-21",1817.7099609375,1817.7099609375,1817.7099609375,1817.7099609375,0],["1990-05-22",1803.25,1803.25,1803.25,1803.25,0],["1990-05-23",1833.6600341796875,1833.6600341796875,1833.6600341796875,1833.6600341796875,0],["1990-05-25",1826.989990234375,1826.989990234375,1826.989990234375,1826.989990234375,0],["1990-05-28",1823.219970703125,1823.219970703125,1823.219970703125,1823.219970703125,0],["1990-05-29",1851.949951171875,1851.949951171875,1851.949951171875,1851.949951171875,0],["1990-05-30",1843.3199462890625,1843.3199462890625,1843.3199462890625,1843.3199462890625,0],["1990-05-31",1836.68994140625,1836.68994140625,1836.68994140625,1836.68994140625,0],["1990-06-01",1850.239990234375,1850.239990234375,1850.239990234375,1850.239990234375,0],["1990-06-05",1880.6300048828125,1880.6300048828125,1880.6300048828125,1880.6300048828125,0],["1990-06-06",1857.949951171875,1857.949951171875,1857.949951171875,1857.949951171875,0],["1990-06-07",1846.1400146484375,1846.1400146484375,1846.1400146484375,1846.1400146484375,0],["1990-06-08",1826.56005859375,1826.56005859375,1826.56005859375,1826.56005859375,0],["1990-06-11",1809.7099609375,1809.7099609375,1809.7099609375,1809.7099609375,0],["1990-06-12",1812.3499755859375,1812.3499755859375,1812.3499755859375,1812.3499755859375,0],["1990-06-13",1792.25,1792.25,1792.25,1792.25,0],["1990-06-15",1787.280029296875,1787.280029296875,1787.280029296875,1787.280029296875,0],["1990-06-18",1804.3800048828125,1804.3800048828125,1804.3800048828125,1804.3800048828125,0],["1990-06-19",1821.3399658203125,1821.3399658203125,1821.3399658203125,1821.3399658203125,0],["1990-06-20",1853.0999755859375,1853.0999755859375,1853.0999755859375,1853.0999755859375,0],["1990-06-21",1863.550048828125,1863.550048828125,1863.550048828125,1863.550048828125,0],["1990-06-22",1874.06005859375,1874.06005859375,1874.06005859375,1874.06005859375,0],["1990-06-25",1881.8800048828125,1881.8800048828125,1881.8800048828125,1881.8800048828125,0],["1990-06-26",1887.8800048828125,1887.8800048828125,1887.8800048828125,1887.8800048828125,0],["1990-06-27",1887.300048828125,1887.300048828125,1887.300048828125,1887.300048828125,0],["1990-06-28",1911.0799560546875,1911.0799560546875,1911.0799560546875,1911.0799560546875,0],["1990-06-29",1884.6700439453125,1884.6700439453125,1884.6700439453125,1884.6700439453125,0],["1990-07-02",1911.3399658203125,1911.3399658203125,1911.3399658203125,1911.3399658203125,0],["1990-07-03",1911.260009765625,1911.260009765625,1911.260009765625,1911.260009765625,0],["1990-07-04",1927.18994140625,1927.18994140625,1927.18994140625,1927.18994140625,0],["1990-07-05",1927.0699462890625,1927.0699462890625,1927.0699462890625,1927.0699462890625,0],["1990-07-06",1924.0999755859375,1924.0999755859375,1924.0999755859375,1924.0999755859375,0],["1990-07-09",1927.280029296875,1927.280029296875,1927.280029296875,1927.280029296875,0],["1990-07-10",1904.02001953125,1904.02001953125,1904.02001953125,1904.02001953125,0],["1990-07-11",1902.3599853515625,1902.3599853515625,1902.3599853515625,1902.3599853515625,0],["1990-07-12",1929.239990234375,1929.239990234375,1929.239990234375,1929.239990234375,0],["1990-07-13",1931.8499755859375,1931.8499755859375,1931.8499755859375,1931.8499755859375,0],["1990-07-16",1932.4300537109375,1932.4300537109375,1932.4300537109375,1932.4300537109375,0],["1990-07-17",1929.06005859375,1929.06005859375,1929.06005859375,1929.06005859375,0],["1990-07-18",1962.0699462890625,1962.0699462890625,1962.0699462890625,1962.0699462890625,0],["1990-07-19",1962.219970703125,1962.219970703125,1962.219970703125,1962.219970703125,0],["1990-07-20",1950.1600341796875,1950.1600341796875,1950.1600341796875,1950.1600341796875,0],["1990-07-23",1939.8199462890625,1939.8199462890625,1939.8199462890625,1939.8199462890625,0],["1990-07-24",1922.6700439453125,1922.6700439453125,1922.6700439453125,1922.6700439453125,0],["1990-07-25",1924.3399658203125,1924.3399658203125,1924.3399658203125,1924.3399658203125,0],["1990-07-26",1930.5699462890625,1930.5699462890625,1930.5699462890625,1930.5699462890625,0],["1990-07-27",1920.25,1920.25,1920.25,1920.25,0],["1990-07-30",1909.199951171875,1909.199951171875,1909.199951171875,1909.199951171875,0],["1990-07-31",1922.9200439453125,1922.9200439453125,1922.9200439453125,1922.9200439453125,0],["1990-08-01",1903.97998046875,1903.97998046875,1903.97998046875,1903.97998046875,0],["1990-08-02",1870.8900146484375,1870.8900146484375,1870.8900146484375,1870.8900146484375,0],["1990-08-03",1848.5,1848.5,1848.5,1848.5,0],["1990-08-06",1759.5899658203125,1759.5899658203125,1759.5899658203125,1759.5899658203125,0],["1990-08-07",1786.0400390625,1786.0400390625,1786.0400390625,1786.0400390625,0],["1990-08-08",1733.5699462890625,1733.5699462890625,1733.5699462890625,1733.5699462890625,0],["1990-08-09",1751.510009765625,1751.510009765625,1751.510009765625,1751.510009765625,0],["1990-08-10",1752.47998046875,1752.47998046875,1752.47998046875,1752.47998046875,0],["1990-08-13",1721.5400390625,1721.5400390625,1721.5400390625,1721.5400390625,0],["1990-08-14",1714.530029296875,1714.530029296875,1714.530029296875,1714.530029296875,0],["1990-08-15",1737.52001953125,1737.52001953125,1737.52001953125,1737.52001953125,0],["1990-08-16",1739.5799560546875,1739.5799560546875,1739.5799560546875,1739.5799560546875,0],["1990-08-17",1677.8900146484375,1677.8900146484375,1677.8900146484375,1677.8900146484375,0],["1990-08-20",1645.3800048828125,1645.3800048828125,1645.3800048828125,1645.3800048828125,0],["1990-08-21",1584.989990234375,1584.989990234375,1584.989990234375,1584.989990234375,0],["1990-08-22",1568.1800537109375,1568.1800537109375,1568.1800537109375,1568.1800537109375,0],["1990-08-23",1532.2900390625,1532.2900390625,1532.2900390625,1532.2900390625,0],["1990-08-24",1545.760009765625,1545.760009765625,1545.760009765625,1545.760009765625,0],["1990-08-27",1633.6099853515625,1633.6099853515625,1633.6099853515625,1633.6099853515625,0],["1990-08-28",1623.06005859375,1623.06005859375,1623.06005859375,1623.06005859375,0],["1990-08-29",1626.18994140625,1626.18994140625,1626.18994140625,1626.18994140625,0],["1990-08-30",1653.550048828125,1653.550048828125,1653.550048828125,1653.550048828125,0],["1990-08-31",1622.010009765625,1622.010009765625,1622.010009765625,1622.010009765625,0],["1990-09-03",1620.1500244140625,1620.1500244140625,1620.1500244140625,1620.1500244140625,0],["1990-09-04",1605.6800537109375,1605.6800537109375,1605.6800537109375,1605.6800537109375,0],["1990-09-05",1581.6600341796875,1581.6600341796875,1581.6600341796875,1581.6600341796875,0],["1990-09-06",1555.93994140625,1555.93994140625,1555.93994140625,1555.93994140625,0],["1990-09-07",1559.6700439453125,1559.6700439453125,1559.6700439453125,1559.6700439453125,0],["1990-09-10",1603.4200439453125,1603.4200439453125,1603.4200439453125,1603.4200439453125,0],["1990-09-11",1578.989990234375,1578.989990234375,1578.989990234375,1578.989990234375,0],["1990-09-12",1599.3499755859375,1599.3499755859375,1599.3499755859375,1599.3499755859375,0],["1990-09-13",1581.260009765625,1581.260009765625,1581.260009765625,1581.260009765625,0],["1990-09-14",1561.800048828125,1561.800048828125,1561.800048828125,1561.800048828125,0],["1990-09-17",1527.3199462890625,1527.3199462890625,1527.3199462890625,1527.3199462890625,0],["1990-09-18",1509.8900146484375,1509.8900146484375,1509.8900146484375,1509.8900146484375,0],["1990-09-19",1479.4000244140625,1479.4000244140625,1479.4000244140625,1479.4000244140625,0],["1990-09-20",1465.77001953125,1465.77001953125,1465.77001953125,1465.77001953125,0],["1990-09-21",1430.469970703125,1430.469970703125,1430.469970703125,1430.469970703125,0],["1990-09-24",1426.31005859375,1426.31005859375,1426.31005859375,1426.31005859375,0],["1990-09-25",1367.9000244140625,1367.9000244140625,1367.9000244140625,1367.9000244140625,0],["1990-09-26",1377.0899658203125,1377.0899658203125,1377.0899658203125,1377.0899658203125,0],["1990-09-27",1399.5,1399.5,1399.5,1399.5,0],["1990-09-28",1327.97998046875,1327.97998046875,1327.97998046875,1327.97998046875,0],["1990-10-01",1405.6700439453125,1405.6700439453125,1405.6700439453125,1405.6700439453125,0],["1990-10-02",1448.449951171875,1448.449951171875,1448.449951171875,1448.449951171875,0],["1990-10-04",1413.3800048828125,1413.3800048828125,1413.3800048828125,1413.3800048828125,0],["1990-10-05",1402.550048828125,1402.550048828125,1402.550048828125,1402.550048828125,0],["1990-10-08",1458.0699462890625,1458.0699462890625,1458.0699462890625,1458.0699462890625,0],["1990-10-09",1445.93994140625,1445.93994140625,1445.93994140625,1445.93994140625,0],["1990-10-10",1406.02001953125,1406.02001953125,1406.02001953125,1406.02001953125,0],["1990-10-11",1425.6400146484375,1425.6400146484375,1425.6400146484375,1425.6400146484375,0],["1990-10-12",1461.9000244140625,1461.9000244140625,1461.9000244140625,1461.9000244140625,0],["1990-10-15",1472.72998046875,1472.72998046875,1472.72998046875,1472.72998046875,0],["1990-10-16",1462.7099609375,1462.7099609375,1462.7099609375,1462.7099609375,0],["1990-10-17",1441.31005859375,1441.31005859375,1441.31005859375,1441.31005859375,0],["1990-10-18",1468.5400390625,1468.5400390625,1468.5400390625,1468.5400390625,0],["1990-10-19",1484.0899658203125,1484.0899658203125,1484.0899658203125,1484.0899658203125,0],["1990-10-22",1474.1600341796875,1474.1600341796875,1474.1600341796875,1474.1600341796875,0],["1990-10-23",1488.3399658203125,1488.3399658203125,1488.3399658203125,1488.3399658203125,0],["1990-10-24",1523.1700439453125,1523.1700439453125,1523.1700439453125,1523.1700439453125,0],["1990-10-25",1498.510009765625,1498.510009765625,1498.510009765625,1498.510009765625,0],["1990-10-26",1463.1199951171875,1463.1199951171875,1463.1199951171875,1463.1199951171875,0],["1990-10-29",1453.1800537109375,1453.1800537109375,1453.1800537109375,1453.1800537109375,0],["1990-10-30",1439.719970703125,1439.719970703125,1439.719970703125,1439.719970703125,0],["1990-10-31",1434.5,1434.5,1434.5,1434.5,0],["1990-11-01",1421.22998046875,1421.22998046875,1421.22998046875,1421.22998046875,0],["1990-11-02",1420.050048828125,1420.050048828125,1420.050048828125,1420.050048828125,0],["1990-11-05",1422.8299560546875,1422.8299560546875,1422.8299560546875,1422.8299560546875,0],["1990-11-06",1404.760009765625,1404.760009765625,1404.760009765625,1404.760009765625,0],["1990-11-07",1370.5,1370.5,1370.5,1370.5,0],["1990-11-08",1359.1800537109375,1359.1800537109375,1359.1800537109375,1359.1800537109375,0],["1990-11-09",1384.1199951171875,1384.1199951171875,1384.1199951171875,1384.1199951171875,0],["1990-11-12",1409.8199462890625,1409.8199462890625,1409.8199462890625,1409.8199462890625,0],["1990-11-13",1421.81005859375,1421.81005859375,1421.81005859375,1421.81005859375,0],["1990-11-14",1402.300048828125,1402.300048828125,1402.300048828125,1402.300048828125,0],["1990-11-15",1417.47998046875,1417.47998046875,1417.47998046875,1417.47998046875,0],["1990-11-16",1430.199951171875,1430.199951171875,1430.199951171875,1430.199951171875,0],["1990-11-19",1462.81005859375,1462.81005859375,1462.81005859375,1462.81005859375,0],["1990-11-20",1459.8699951171875,1459.8699951171875,1459.8699951171875,1459.8699951171875,0],["1990-11-22",1496.050048828125,1496.050048828125,1496.050048828125,1496.050048828125,0],["1990-11-23",1477.0400390625,1477.0400390625,1477.0400390625,1477.0400390625,0],["1990-11-26",1458.280029296875,1458.280029296875,1458.280029296875,1458.280029296875,0],["1990-11-27",1434.3699951171875,1434.3699951171875,1434.3699951171875,1434.3699951171875,0],["1990-11-28",1425.6700439453125,1425.6700439453125,1425.6700439453125,1425.6700439453125,0],["1990-11-29",1424.4100341796875,1424.4100341796875,1424.4100341796875,1424.4100341796875,0],["1990-11-30",1436.5699462890625,1436.5699462890625,1436.5699462890625,1436.5699462890625,0],["1990-12-03",1466.4000244140625,1466.4000244140625,1466.4000244140625,1466.4000244140625,0],["1990-12-04",1442.699951171875,1442.699951171875,1442.699951171875,1442.699951171875,0],["1990-12-05",1459.9000244140625,1459.9000244140625,1459.9000244140625,1459.9000244140625,0],["1990-12-06",1493.06005859375,1493.06005859375,1493.06005859375,1493.06005859375,0],["1990-12-07",1510.97998046875,1510.97998046875,1510.97998046875,1510.97998046875,0],["1990-12-10",1514.5999755859375,1514.5999755859375,1514.5999755859375,1514.5999755859375,0],["1990-12-11",1487.6800537109375,1487.6800537109375,1487.6800537109375,1487.6800537109375,0],["1990-12-12",1518.5799560546875,1518.5799560546875,1518.5799560546875,1518.5799560546875,0],["1990-12-13",1527.3599853515625,1527.3599853515625,1527.3599853515625,1527.3599853515625,0],["1990-12-14",1513.25,1513.25,1513.25,1513.25,0],["1990-12-17",1491.1300048828125,1491.1300048828125,1491.1300048828125,1491.1300048828125,0],["1990-12-18",1480.3199462890625,1480.3199462890625,1480.3199462890625,1480.3199462890625,0],["1990-12-19",1460.97998046875,1460.97998046875,1460.97998046875,1460.97998046875,0],["1990-12-20",1417.9599609375,1417.9599609375,1417.9599609375,1417.9599609375,0],["1990-12-21",1421.22998046875,1421.22998046875,1421.22998046875,1421.22998046875,0],["1990-12-27",1413.3199462890625,1413.3199462890625,1413.3199462890625,1413.3199462890625,0],["1990-12-28",1389.3499755859375,1389.3499755859375,1389.3499755859375,1389.3499755859375,0],["1991-01-02",1359.4300537109375,1359.4300537109375,1359.4300537109375,1359.4300537109375,0],["1991-01-03",1370.06005859375,1370.06005859375,1370.06005859375,1370.06005859375,0],["1991-01-04",1390.0799560546875,1390.0799560546875,1390.0799560546875,1390.0799560546875,0],["1991-01-07",1356.47998046875,1356.47998046875,1356.47998046875,1356.47998046875,0],["1991-01-08",1351.2099609375,1351.2099609375,1351.2099609375,1351.2099609375,0],["1991-01-09",1367.719970703125,1367.719970703125,1367.719970703125,1367.719970703125,0],["1991-01-10",1376.760009765625,1376.760009765625,1376.760009765625,1376.760009765625,0],["1991-01-11",1377.489990234375,1377.489990234375,1377.489990234375,1377.489990234375,0],["1991-01-14",1345.260009765625,1345.260009765625,1345.260009765625,1345.260009765625,0],["1991-01-15",1317.1700439453125,1317.1700439453125,1317.1700439453125,1317.1700439453125,0],["1991-01-16",1324.93994140625,1324.93994140625,1324.93994140625,1324.93994140625,0],["1991-01-17",1404.3499755859375,1404.3499755859375,1404.3499755859375,1404.3499755859375,0],["1991-01-18",1401.6500244140625,1401.6500244140625,1401.6500244140625,1401.6500244140625,0],["1991-01-21",1393.02001953125,1393.02001953125,1393.02001953125,1393.02001953125,0],["1991-01-22",1373.9100341796875,1373.9100341796875,1373.9100341796875,1373.9100341796875,0],["1991-01-23",1365.469970703125,1365.469970703125,1365.469970703125,1365.469970703125,0],["1991-01-24",1379.5699462890625,1379.5699462890625,1379.5699462890625,1379.5699462890625,0],["1991-01-25",1381.300048828125,1381.300048828125,1381.300048828125,1381.300048828125,0],["1991-01-28",1378.5,1378.5,1378.5,1378.5,0],["1991-01-29",1388.3900146484375,1388.3900146484375,1388.3900146484375,1388.3900146484375,0],["1991-01-30",1395.5400390625,1395.5400390625,1395.5400390625,1395.5400390625,0],["1991-01-31",1421.1600341796875,1421.1600341796875,1421.1600341796875,1421.1600341796875,0],["1991-02-01",1417.52001953125,1417.52001953125,1417.52001953125,1417.52001953125,0],["1991-02-04",1446.22998046875,1446.22998046875,1446.22998046875,1446.22998046875,0],["1991-02-05",1442.72998046875,1442.72998046875,1442.72998046875,1442.72998046875,0],["1991-02-06",1425.219970703125,1425.219970703125,1425.219970703125,1425.219970703125,0],["1991-02-07",1442.8299560546875,1442.8299560546875,1442.8299560546875,1442.8299560546875,0],["1991-02-08",1449.0699462890625,1449.0699462890625,1449.0699462890625,1449.0699462890625,0],["1991-02-11",1493.1800537109375,1493.1800537109375,1493.1800537109375,1493.1800537109375,0],["1991-02-12",1470.010009765625,1470.010009765625,1470.010009765625,1470.010009765625,0],["1991-02-13",1482.8699951171875,1482.8699951171875,1482.8699951171875,1482.8699951171875,0],["1991-02-14",1497.2900390625,1497.2900390625,1497.2900390625,1497.2900390625,0],["1991-02-15",1500.6199951171875,1500.6199951171875,1500.6199951171875,1500.6199951171875,0],["1991-02-18",1557.8699951171875,1557.8699951171875,1557.8699951171875,1557.8699951171875,0],["1991-02-19",1588.56005859375,1588.56005859375,1588.56005859375,1588.56005859375,0],["1991-02-20",1567.260009765625,1567.260009765625,1567.260009765625,1567.260009765625,0],["1991-02-21",1569.5400390625,1569.5400390625,1569.5400390625,1569.5400390625,0],["1991-02-22",1574.77001953125,1574.77001953125,1574.77001953125,1574.77001953125,0],["1991-02-25",1606.06005859375,1606.06005859375,1606.06005859375,1606.06005859375,0],["1991-02-26",1564.7900390625,1564.7900390625,1564.7900390625,1564.7900390625,0],["1991-02-27",1553.989990234375,1553.989990234375,1553.989990234375,1553.989990234375,0],["1991-02-28",1564.449951171875,1564.449951171875,1564.449951171875,1564.449951171875,0],["1991-03-01",1521.300048828125,1521.300048828125,1521.300048828125,1521.300048828125,0],["1991-03-04",1529.31005859375,1529.31005859375,1529.31005859375,1529.31005859375,0],["1991-03-05",1546.6099853515625,1546.6099853515625,1546.6099853515625,1546.6099853515625,0],["1991-03-06",1584.1500244140625,1584.1500244140625,1584.1500244140625,1584.1500244140625,0],["1991-03-07",1586.68994140625,1586.68994140625,1586.68994140625,1586.68994140625,0],["1991-03-08",1604.6700439453125,1604.6700439453125,1604.6700439453125,1604.6700439453125,0],["1991-03-11",1575.68994140625,1575.68994140625,1575.68994140625,1575.68994140625,0],["1991-03-12",1568.469970703125,1568.469970703125,1568.469970703125,1568.469970703125,0],["1991-03-13",1558.75,1558.75,1558.75,1558.75,0],["1991-03-14",1563.6400146484375,1563.6400146484375,1563.6400146484375,1563.6400146484375,0],["1991-03-15",1572.2099609375,1572.2099609375,1572.2099609375,1572.2099609375,0],["1991-03-18",1558.22998046875,1558.22998046875,1558.22998046875,1558.22998046875,0],["1991-03-19",1542.8499755859375,1542.8499755859375,1542.8499755859375,1542.8499755859375,0],["1991-03-20",1530.68994140625,1530.68994140625,1530.68994140625,1530.68994140625,0],["1991-03-21",1527.5400390625,1527.5400390625,1527.5400390625,1527.5400390625,0],["1991-03-22",1507.6400146484375,1507.6400146484375,1507.6400146484375,1507.6400146484375,0],["1991-03-25",1508.81005859375,1508.81005859375,1508.81005859375,1508.81005859375,0],["1991-03-26",1499.260009765625,1499.260009765625,1499.260009765625,1499.260009765625,0],["1991-03-27",1514.8599853515625,1514.8599853515625,1514.8599853515625,1514.8599853515625,0],["1991-03-28",1515.3199462890625,1515.3199462890625,1515.3199462890625,1515.3199462890625,0],["1991-04-02",1541.8399658203125,1541.8399658203125,1541.8399658203125,1541.8399658203125,0],["1991-04-03",1572.43994140625,1572.43994140625,1572.43994140625,1572.43994140625,0],["1991-04-04",1568.4000244140625,1568.4000244140625,1568.4000244140625,1568.4000244140625,0],["1991-04-05",1576.1700439453125,1576.1700439453125,1576.1700439453125,1576.1700439453125,0],["1991-04-08",1576.3699951171875,1576.3699951171875,1576.3699951171875,1576.3699951171875,0],["1991-04-09",1588.449951171875,1588.449951171875,1588.449951171875,1588.449951171875,0],["1991-04-10",1560.530029296875,1560.530029296875,1560.530029296875,1560.530029296875,0],["1991-04-11",1566.52001953125,1566.52001953125,1566.52001953125,1566.52001953125,0],["1991-04-12",1577.6500244140625,1577.6500244140625,1577.6500244140625,1577.6500244140625,0],["1991-04-15",1600.5,1600.5,1600.5,1600.5,0],["1991-04-16",1602.5,1602.5,1602.5,1602.5,0],["1991-04-17",1616.9200439453125,1616.9200439453125,1616.9200439453125,1616.9200439453125,0],["1991-04-18",1614.1600341796875,1614.1600341796875,1614.1600341796875,1614.1600341796875,0],["1991-04-19",1599.8299560546875,1599.8299560546875,1599.8299560546875,1599.8299560546875,0],["1991-04-22",1577.050048828125,1577.050048828125,1577.050048828125,1577.050048828125,0],["1991-04-23",1593.6199951171875,1593.6199951171875,1593.6199951171875,1593.6199951171875,0],["1991-04-24",1599.4100341796875,1599.4100341796875,1599.4100341796875,1599.4100341796875,0],["1991-04-25",1625.8699951171875,1625.8699951171875,1625.8699951171875,1625.8699951171875,0],["1991-04-26",1620.52001953125,1620.52001953125,1620.52001953125,1620.52001953125,0],["1991-04-29",1633.8499755859375,1633.8499755859375,1633.8499755859375,1633.8499755859375,0],["1991-04-30",1606.8699951171875,1606.8699951171875,1606.8699951171875,1606.8699951171875,0],["1991-05-02",1631.1600341796875,1631.1600341796875,1631.1600341796875,1631.1600341796875,0],["1991-05-03",1633.1300048828125,1633.1300048828125,1633.1300048828125,1633.1300048828125,0],["1991-05-06",1625.8599853515625,1625.8599853515625,1625.8599853515625,1625.8599853515625,0],["1991-05-07",1628.989990234375,1628.989990234375,1628.989990234375,1628.989990234375,0],["1991-05-08",1608.77001953125,1608.77001953125,1608.77001953125,1608.77001953125,0],["1991-05-10",1620.3900146484375,1620.3900146484375,1620.3900146484375,1620.3900146484375,0],["1991-05-13",1607.280029296875,1607.280029296875,1607.280029296875,1607.280029296875,0],["1991-05-14",1598.0699462890625,1598.0699462890625,1598.0699462890625,1598.0699462890625,0],["1991-05-15",1587.77001953125,1587.77001953125,1587.77001953125,1587.77001953125,0],["1991-05-16",1592.3199462890625,1592.3199462890625,1592.3199462890625,1592.3199462890625,0],["1991-05-17",1602.5899658203125,1602.5899658203125,1602.5899658203125,1602.5899658203125,0],["1991-05-21",1612.47998046875,1612.47998046875,1612.47998046875,1612.47998046875,0],["1991-05-22",1640.72998046875,1640.72998046875,1640.72998046875,1640.72998046875,0],["1991-05-23",1641.2099609375,1641.2099609375,1641.2099609375,1641.2099609375,0],["1991-05-24",1662.2900390625,1662.2900390625,1662.2900390625,1662.2900390625,0],["1991-05-27",1677.3399658203125,1677.3399658203125,1677.3399658203125,1677.3399658203125,0],["1991-05-28",1675.280029296875,1675.280029296875,1675.280029296875,1675.280029296875,0],["1991-05-29",1686.4200439453125,1686.4200439453125,1686.4200439453125,1686.4200439453125,0],["1991-05-31",1707.9599609375,1707.9599609375,1707.9599609375,1707.9599609375,0],["1991-06-03",1704.18994140625,1704.18994140625,1704.18994140625,1704.18994140625,0],["1991-06-04",1689.300048828125,1689.300048828125,1689.300048828125,1689.300048828125,0],["1991-06-05",1705.739990234375,1705.739990234375,1705.739990234375,1705.739990234375,0],["1991-06-06",1708.699951171875,1708.699951171875,1708.699951171875,1708.699951171875,0],["1991-06-07",1708.3599853515625,1708.3599853515625,1708.3599853515625,1708.3599853515625,0],["1991-06-10",1698.0799560546875,1698.0799560546875,1698.0799560546875,1698.0799560546875,0],["1991-06-11",1713.300048828125,1713.300048828125,1713.300048828125,1713.300048828125,0],["1991-06-12",1699.280029296875,1699.280029296875,1699.280029296875,1699.280029296875,0],["1991-06-13",1688.8499755859375,1688.8499755859375,1688.8499755859375,1688.8499755859375,0],["1991-06-14",1702.8800048828125,1702.8800048828125,1702.8800048828125,1702.8800048828125,0],["1991-06-17",1714.219970703125,1714.219970703125,1714.219970703125,1714.219970703125,0],["1991-06-18",1694.0,1694.0,1694.0,1694.0,0],["1991-06-19",1687.699951171875,1687.699951171875,1687.699951171875,1687.699951171875,0],["1991-06-20",1689.719970703125,1689.719970703125,1689.719970703125,1689.719970703125,0],["1991-06-21",1706.760009765625,1706.760009765625,1706.760009765625,1706.760009765625,0],["1991-06-24",1690.6800537109375,1690.6800537109375,1690.6800537109375,1690.6800537109375,0],["1991-06-25",1691.469970703125,1691.469970703125,1691.469970703125,1691.469970703125,0],["1991-06-26",1677.5799560546875,1677.5799560546875,1677.5799560546875,1677.5799560546875,0],["1991-06-27",1668.6099853515625,1668.6099853515625,1668.6099853515625,1668.6099853515625,0],["1991-06-28",1623.72998046875,1623.72998046875,1623.72998046875,1623.72998046875,0],["1991-07-01",1628.75,1628.75,1628.75,1628.75,0],["1991-07-02",1613.6300048828125,1613.6300048828125,1613.6300048828125,1613.6300048828125,0],["1991-07-03",1606.510009765625,1606.510009765625,1606.510009765625,1606.510009765625,0],["1991-07-04",1621.0400390625,1621.0400390625,1621.0400390625,1621.0400390625,0],["1991-07-05",1618.1600341796875,1618.1600341796875,1618.1600341796875,1618.1600341796875,0],["1991-07-08",1610.6099853515625,1610.6099853515625,1610.6099853515625,1610.6099853515625,0],["1991-07-09",1630.75,1630.75,1630.75,1630.75,0],["1991-07-10",1640.1700439453125,1640.1700439453125,1640.1700439453125,1640.1700439453125,0],["1991-07-11",1635.469970703125,1635.469970703125,1635.469970703125,1635.469970703125,0],["1991-07-12",1645.8900146484375,1645.8900146484375,1645.8900146484375,1645.8900146484375,0],["1991-07-15",1647.8399658203125,1647.8399658203125,1647.8399658203125,1647.8399658203125,0],["1991-07-16",1638.3499755859375,1638.3499755859375,1638.3499755859375,1638.3499755859375,0],["1991-07-17",1629.9300537109375,1629.9300537109375,1629.9300537109375,1629.9300537109375,0],["1991-07-18",1621.489990234375,1621.489990234375,1621.489990234375,1621.489990234375,0],["1991-07-19",1624.739990234375,1624.739990234375,1624.739990234375,1624.739990234375,0],["1991-07-22",1627.6300048828125,1627.6300048828125,1627.6300048828125,1627.6300048828125,0],["1991-07-23",1631.989990234375,1631.989990234375,1631.989990234375,1631.989990234375,0],["1991-07-24",1621.1800537109375,1621.1800537109375,1621.1800537109375,1621.1800537109375,0],["1991-07-25",1613.4200439453125,1613.4200439453125,1613.4200439453125,1613.4200439453125,0],["1991-07-26",1604.949951171875,1604.949951171875,1604.949951171875,1604.949951171875,0],["1991-07-29",1605.75,1605.75,1605.75,1605.75,0],["1991-07-30",1616.6700439453125,1616.6700439453125,1616.6700439453125,1616.6700439453125,0],["1991-07-31",1619.2900390625,1619.2900390625,1619.2900390625,1619.2900390625,0],["1991-08-01",1620.489990234375,1620.489990234375,1620.489990234375,1620.489990234375,0],["1991-08-02",1619.6700439453125,1619.6700439453125,1619.6700439453125,1619.6700439453125,0],["1991-08-05",1623.0699462890625,1623.0699462890625,1623.0699462890625,1623.0699462890625,0],["1991-08-06",1613.97998046875,1613.97998046875,1613.97998046875,1613.97998046875,0],["1991-08-07",1631.8699951171875,1631.8699951171875,1631.8699951171875,1631.8699951171875,0],["1991-08-08",1630.3699951171875,1630.3699951171875,1630.3699951171875,1630.3699951171875,0],["1991-08-09",1633.469970703125,1633.469970703125,1633.469970703125,1633.469970703125,0],["1991-08-12",1626.550048828125,1626.550048828125,1626.550048828125,1626.550048828125,0],["1991-08-13",1650.4300537109375,1650.4300537109375,1650.4300537109375,1650.4300537109375,0],["1991-08-14",1650.06005859375,1650.06005859375,1650.06005859375,1650.06005859375,0],["1991-08-15",1654.1099853515625,1654.1099853515625,1654.1099853515625,1654.1099853515625,0],["1991-08-16",1653.5999755859375,1653.5999755859375,1653.5999755859375,1653.5999755859375,0],["1991-08-19",1501.8199462890625,1501.8199462890625,1501.8199462890625,1501.8199462890625,0],["1991-08-20",1524.280029296875,1524.280029296875,1524.280029296875,1524.280029296875,0],["1991-08-21",1603.6500244140625,1603.6500244140625,1603.6500244140625,1603.6500244140625,0],["1991-08-22",1622.489990234375,1622.489990234375,1622.489990234375,1622.489990234375,0],["1991-08-23",1636.6800537109375,1636.6800537109375,1636.6800537109375,1636.6800537109375,0],["1991-08-26",1652.0999755859375,1652.0999755859375,1652.0999755859375,1652.0999755859375,0],["1991-08-27",1645.81005859375,1645.81005859375,1645.81005859375,1645.81005859375,0],["1991-08-28",1650.3599853515625,1650.3599853515625,1650.3599853515625,1650.3599853515625,0],["1991-08-29",1651.550048828125,1651.550048828125,1651.550048828125,1651.550048828125,0],["1991-08-30",1649.8800048828125,1649.8800048828125,1649.8800048828125,1649.8800048828125,0],["1991-09-02",1653.52001953125,1653.52001953125,1653.52001953125,1653.52001953125,0],["1991-09-03",1657.510009765625,1657.510009765625,1657.510009765625,1657.510009765625,0],["1991-09-04",1649.550048828125,1649.550048828125,1649.550048828125,1649.550048828125,0],["1991-09-05",1649.0899658203125,1649.0899658203125,1649.0899658203125,1649.0899658203125,0],["1991-09-06",1646.4100341796875,1646.4100341796875,1646.4100341796875,1646.4100341796875,0],["1991-09-09",1638.6500244140625,1638.6500244140625,1638.6500244140625,1638.6500244140625,0],["1991-09-10",1625.800048828125,1625.800048828125,1625.800048828125,1625.800048828125,0],["1991-09-11",1628.6400146484375,1628.6400146484375,1628.6400146484375,1628.6400146484375,0],["1991-09-12",1632.219970703125,1632.219970703125,1632.219970703125,1632.219970703125,0],["1991-09-13",1633.6500244140625,1633.6500244140625,1633.6500244140625,1633.6500244140625,0],["1991-09-16",1631.1700439453125,1631.1700439453125,1631.1700439453125,1631.1700439453125,0],["1991-09-17",1635.800048828125,1635.800048828125,1635.800048828125,1635.800048828125,0],["1991-09-18",1621.27001953125,1621.27001953125,1621.27001953125,1621.27001953125,0],["1991-09-19",1624.699951171875,1624.699951171875,1624.699951171875,1624.699951171875,0],["1991-09-20",1616.1300048828125,1616.1300048828125,1616.1300048828125,1616.1300048828125,0],["1991-09-23",1618.1199951171875,1618.1199951171875,1618.1199951171875,1618.1199951171875,0],["1991-09-24",1627.800048828125,1627.800048828125,1627.800048828125,1627.800048828125,0],["1991-09-25",1625.7900390625,1625.7900390625,1625.7900390625,1625.7900390625,0],["1991-09-26",1614.800048828125,1614.800048828125,1614.800048828125,1614.800048828125,0],["1991-09-27",1612.800048828125,1612.800048828125,1612.800048828125,1612.800048828125,0],["1991-09-30",1605.469970703125,1605.469970703125,1605.469970703125,1605.469970703125,0],["1991-10-01",1609.3199462890625,1609.3199462890625,1609.3199462890625,1609.3199462890625,0],["1991-10-02",1607.47998046875,1607.47998046875,1607.47998046875,1607.47998046875,0],["1991-10-04",1604.8900146484375,1604.8900146484375,1604.8900146484375,1604.8900146484375,0],["1991-10-07",1589.1199951171875,1589.1199951171875,1589.1199951171875,1589.1199951171875,0],["1991-10-08",1582.27001953125,1582.27001953125,1582.27001953125,1582.27001953125,0],["1991-10-09",1567.989990234375,1567.989990234375,1567.989990234375,1567.989990234375,0],["1991-10-10",1568.1600341796875,1568.1600341796875,1568.1600341796875,1568.1600341796875,0],["1991-10-11",1569.7099609375,1569.7099609375,1569.7099609375,1569.7099609375,0],["1991-10-14",1571.739990234375,1571.739990234375,1571.739990234375,1571.739990234375,0],["1991-10-15",1585.4100341796875,1585.4100341796875,1585.4100341796875,1585.4100341796875,0],["1991-10-16",1570.010009765625,1570.010009765625,1570.010009765625,1570.010009765625,0],["1991-10-17",1561.8900146484375,1561.8900146484375,1561.8900146484375,1561.8900146484375,0],["1991-10-18",1565.1800537109375,1565.1800537109375,1565.1800537109375,1565.1800537109375,0],["1991-10-21",1570.3399658203125,1570.3399658203125,1570.3399658203125,1570.3399658203125,0],["1991-10-22",1577.0,1577.0,1577.0,1577.0,0],["1991-10-23",1590.2900390625,1590.2900390625,1590.2900390625,1590.2900390625,0],["1991-10-24",1572.719970703125,1572.719970703125,1572.719970703125,1572.719970703125,0],["1991-10-25",1572.0699462890625,1572.0699462890625,1572.0699462890625,1572.0699462890625,0],["1991-10-28",1579.18994140625,1579.18994140625,1579.18994140625,1579.18994140625,0],["1991-10-29",1588.72998046875,1588.72998046875,1588.72998046875,1588.72998046875,0],["1991-10-30",1586.010009765625,1586.010009765625,1586.010009765625,1586.010009765625,0],["1991-10-31",1579.77001953125,1579.77001953125,1579.77001953125,1579.77001953125,0],["1991-11-01",1572.5799560546875,1572.5799560546875,1572.5799560546875,1572.5799560546875,0],["1991-11-04",1568.0899658203125,1568.0899658203125,1568.0899658203125,1568.0899658203125,0],["1991-11-05",1578.2099609375,1578.2099609375,1578.2099609375,1578.2099609375,0],["1991-11-06",1573.93994140625,1573.93994140625,1573.93994140625,1573.93994140625,0],["1991-11-07",1582.06005859375,1582.06005859375,1582.06005859375,1582.06005859375,0],["1991-11-08",1610.1800537109375,1610.1800537109375,1610.1800537109375,1610.1800537109375,0],["1991-11-11",1605.1600341796875,1605.1600341796875,1605.1600341796875,1605.1600341796875,0],["1991-11-12",1623.8399658203125,1623.8399658203125,1623.8399658203125,1623.8399658203125,0],["1991-11-13",1615.260009765625,1615.260009765625,1615.260009765625,1615.260009765625,0],["1991-11-14",1627.0799560546875,1627.0799560546875,1627.0799560546875,1627.0799560546875,0],["1991-11-15",1626.969970703125,1626.969970703125,1626.969970703125,1626.969970703125,0],["1991-11-18",1605.699951171875,1605.699951171875,1605.699951171875,1605.699951171875,0],["1991-11-19",1589.699951171875,1589.699951171875,1589.699951171875,1589.699951171875,0],["1991-11-21",1603.260009765625,1603.260009765625,1603.260009765625,1603.260009765625,0],["1991-11-22",1599.75,1599.75,1599.75,1599.75,0],["1991-11-25",1590.8599853515625,1590.8599853515625,1590.8599853515625,1590.8599853515625,0],["1991-11-26",1603.5,1603.5,1603.5,1603.5,0],["1991-11-27",1589.8599853515625,1589.8599853515625,1589.8599853515625,1589.8599853515625,0],["1991-11-28",1587.9200439453125,1587.9200439453125,1587.9200439453125,1587.9200439453125,0],["1991-11-29",1571.06005859375,1571.06005859375,1571.06005859375,1571.06005859375,0],["1991-12-02",1549.81005859375,1549.81005859375,1549.81005859375,1549.81005859375,0],["1991-12-03",1549.3599853515625,1549.3599853515625,1549.3599853515625,1549.3599853515625,0],["1991-12-04",1554.6500244140625,1554.6500244140625,1554.6500244140625,1554.6500244140625,0],["1991-12-05",1557.52001953125,1557.52001953125,1557.52001953125,1557.52001953125,0],["1991-12-06",1555.31005859375,1555.31005859375,1555.31005859375,1555.31005859375,0],["1991-12-09",1559.760009765625,1559.760009765625,1559.760009765625,1559.760009765625,0],["1991-12-10",1548.43994140625,1548.43994140625,1548.43994140625,1548.43994140625,0],["1991-12-11",1543.989990234375,1543.989990234375,1543.989990234375,1543.989990234375,0],["1991-12-12",1550.2099609375,1550.2099609375,1550.2099609375,1550.2099609375,0],["1991-12-13",1557.030029296875,1557.030029296875,1557.030029296875,1557.030029296875,0],["1991-12-16",1551.780029296875,1551.780029296875,1551.780029296875,1551.780029296875,0],["1991-12-17",1562.8900146484375,1562.8900146484375,1562.8900146484375,1562.8900146484375,0],["1991-12-18",1570.280029296875,1570.280029296875,1570.280029296875,1570.280029296875,0],["1991-12-19",1559.260009765625,1559.260009765625,1559.260009765625,1559.260009765625,0],["1991-12-20",1545.8699951171875,1545.8699951171875,1545.8699951171875,1545.8699951171875,0],["1991-12-23",1542.77001953125,1542.77001953125,1542.77001953125,1542.77001953125,0],["1991-12-27",1564.27001953125,1564.27001953125,1564.27001953125,1564.27001953125,0],["1991-12-30",1577.260009765625,1577.260009765625,1577.260009765625,1577.260009765625,0],["1992-01-02",1598.18994140625,1598.18994140625,1598.18994140625,1598.18994140625,0],["1992-01-03",1604.050048828125,1604.050048828125,1604.050048828125,1604.050048828125,0],["1992-01-06",1604.68994140625,1604.68994140625,1604.68994140625,1604.68994140625,0],["1992-01-07",1593.6500244140625,1593.6500244140625,1593.6500244140625,1593.6500244140625,0],["1992-01-08",1581.6800537109375,1581.6800537109375,1581.6800537109375,1581.6800537109375,0],["1992-01-09",1599.1400146484375,1599.1400146484375,1599.1400146484375,1599.1400146484375,0],["1992-01-10",1613.8199462890625,1613.8199462890625,1613.8199462890625,1613.8199462890625,0],["1992-01-13",1620.449951171875,1620.449951171875,1620.449951171875,1620.449951171875,0],["1992-01-14",1629.510009765625,1629.510009765625,1629.510009765625,1629.510009765625,0],["1992-01-15",1663.699951171875,1663.699951171875,1663.699951171875,1663.699951171875,0],["1992-01-16",1664.0899658203125,1664.0899658203125,1664.0899658203125,1664.0899658203125,0],["1992-01-17",1669.2900390625,1669.2900390625,1669.2900390625,1669.2900390625,0],["1992-01-20",1685.1400146484375,1685.1400146484375,1685.1400146484375,1685.1400146484375,0],["1992-01-21",1687.0699462890625,1687.0699462890625,1687.0699462890625,1687.0699462890625,0],["1992-01-22",1680.1300048828125,1680.1300048828125,1680.1300048828125,1680.1300048828125,0],["1992-01-23",1671.8399658203125,1671.8399658203125,1671.8399658203125,1671.8399658203125,0],["1992-01-24",1669.52001953125,1669.52001953125,1669.52001953125,1669.52001953125,0],["1992-01-27",1686.7099609375,1686.7099609375,1686.7099609375,1686.7099609375,0],["1992-01-28",1685.510009765625,1685.510009765625,1685.510009765625,1685.510009765625,0],["1992-01-29",1671.010009765625,1671.010009765625,1671.010009765625,1671.010009765625,0],["1992-01-30",1683.06005859375,1683.06005859375,1683.06005859375,1683.06005859375,0],["1992-01-31",1685.699951171875,1685.699951171875,1685.699951171875,1685.699951171875,0],["1992-02-03",1685.6600341796875,1685.6600341796875,1685.6600341796875,1685.6600341796875,0],["1992-02-04",1678.77001953125,1678.77001953125,1678.77001953125,1678.77001953125,0],["1992-02-05",1685.8499755859375,1685.8499755859375,1685.8499755859375,1685.8499755859375,0],["1992-02-06",1683.7099609375,1683.7099609375,1683.7099609375,1683.7099609375,0],["1992-02-07",1686.5899658203125,1686.5899658203125,1686.5899658203125,1686.5899658203125,0],["1992-02-10",1683.72998046875,1683.72998046875,1683.72998046875,1683.72998046875,0],["1992-02-11",1679.1400146484375,1679.1400146484375,1679.1400146484375,1679.1400146484375,0],["1992-02-12",1685.030029296875,1685.030029296875,1685.030029296875,1685.030029296875,0],["1992-02-13",1680.81005859375,1680.81005859375,1680.81005859375,1680.81005859375,0],["1992-02-14",1676.1700439453125,1676.1700439453125,1676.1700439453125,1676.1700439453125,0],["1992-02-17",1688.4599609375,1688.4599609375,1688.4599609375,1688.4599609375,0],["1992-02-18",1696.550048828125,1696.550048828125,1696.550048828125,1696.550048828125,0],["1992-02-19",1690.239990234375,1690.239990234375,1690.239990234375,1690.239990234375,0],["1992-02-20",1711.3499755859375,1711.3499755859375,1711.3499755859375,1711.3499755859375,0],["1992-02-21",1711.2900390625,1711.2900390625,1711.2900390625,1711.2900390625,0],["1992-02-24",1729.8599853515625,1729.8599853515625,1729.8599853515625,1729.8599853515625,0],["1992-02-25",1716.6300048828125,1716.6300048828125,1716.6300048828125,1716.6300048828125,0],["1992-02-26",1743.3599853515625,1743.3599853515625,1743.3599853515625,1743.3599853515625,0],["1992-02-27",1745.1700439453125,1745.1700439453125,1745.1700439453125,1745.1700439453125,0],["1992-02-28",1746.760009765625,1746.760009765625,1746.760009765625,1746.760009765625,0],["1992-03-02",1749.2900390625,1749.2900390625,1749.2900390625,1749.2900390625,0],["1992-03-03",1763.8599853515625,1763.8599853515625,1763.8599853515625,1763.8599853515625,0],["1992-03-04",1762.27001953125,1762.27001953125,1762.27001953125,1762.27001953125,0],["1992-03-05",1762.2900390625,1762.2900390625,1762.2900390625,1762.2900390625,0],["1992-03-06",1746.77001953125,1746.77001953125,1746.77001953125,1746.77001953125,0],["1992-03-09",1753.5,1753.5,1753.5,1753.5,0],["1992-03-10",1753.2099609375,1753.2099609375,1753.2099609375,1753.2099609375,0],["1992-03-11",1739.8800048828125,1739.8800048828125,1739.8800048828125,1739.8800048828125,0],["1992-03-12",1723.9200439453125,1723.9200439453125,1723.9200439453125,1723.9200439453125,0],["1992-03-13",1734.4200439453125,1734.4200439453125,1734.4200439453125,1734.4200439453125,0],["1992-03-16",1723.1300048828125,1723.1300048828125,1723.1300048828125,1723.1300048828125,0],["1992-03-17",1732.9200439453125,1732.9200439453125,1732.9200439453125,1732.9200439453125,0],["1992-03-18",1729.8900146484375,1729.8900146484375,1729.8900146484375,1729.8900146484375,0],["1992-03-19",1725.739990234375,1725.739990234375,1725.739990234375,1725.739990234375,0],["1992-03-20",1730.9000244140625,1730.9000244140625,1730.9000244140625,1730.9000244140625,0],["1992-03-23",1714.1700439453125,1714.1700439453125,1714.1700439453125,1714.1700439453125,0],["1992-03-24",1716.199951171875,1716.199951171875,1716.199951171875,1716.199951171875,0],["1992-03-25",1719.06005859375,1719.06005859375,1719.06005859375,1719.06005859375,0],["1992-03-26",1718.2099609375,1718.2099609375,1718.2099609375,1718.2099609375,0],["1992-03-27",1698.8399658203125,1698.8399658203125,1698.8399658203125,1698.8399658203125,0],["1992-03-30",1714.760009765625,1714.760009765625,1714.760009765625,1714.760009765625,0],["1992-03-31",1718.3499755859375,1718.3499755859375,1718.3499755859375,1718.3499755859375,0],["1992-04-01",1706.68994140625,1706.68994140625,1706.68994140625,1706.68994140625,0],["1992-04-02",1723.3699951171875,1723.3699951171875,1723.3699951171875,1723.3699951171875,0],["1992-04-03",1716.1800537109375,1716.1800537109375,1716.1800537109375,1716.1800537109375,0],["1992-04-06",1738.780029296875,1738.780029296875,1738.780029296875,1738.780029296875,0],["1992-04-07",1737.4100341796875,1737.4100341796875,1737.4100341796875,1737.4100341796875,0],["1992-04-08",1714.77001953125,1714.77001953125,1714.77001953125,1714.77001953125,0],["1992-04-09",1724.239990234375,1724.239990234375,1724.239990234375,1724.239990234375,0],["1992-04-10",1733.77001953125,1733.77001953125,1733.77001953125,1733.77001953125,0],["1992-04-13",1729.9599609375,1729.9599609375,1729.9599609375,1729.9599609375,0],["1992-04-14",1734.4599609375,1734.4599609375,1734.4599609375,1734.4599609375,0],["1992-04-15",1744.3499755859375,1744.3499755859375,1744.3499755859375,1744.3499755859375,0],["1992-04-16",1746.8800048828125,1746.8800048828125,1746.8800048828125,1746.8800048828125,0],["1992-04-21",1747.469970703125,1747.469970703125,1747.469970703125,1747.469970703125,0],["1992-04-22",1753.0999755859375,1753.0999755859375,1753.0999755859375,1753.0999755859375,0],["1992-04-23",1745.1700439453125,1745.1700439453125,1745.1700439453125,1745.1700439453125,0],["1992-04-24",1745.719970703125,1745.719970703125,1745.719970703125,1745.719970703125,0],["1992-04-27",1742.9200439453125,1742.9200439453125,1742.9200439453125,1742.9200439453125,0],["1992-04-28",1731.6800537109375,1731.6800537109375,1731.6800537109375,1731.6800537109375,0],["1992-04-29",1731.1800537109375,1731.1800537109375,1731.1800537109375,1731.1800537109375,0],["1992-04-30",1728.0899658203125,1728.0899658203125,1728.0899658203125,1728.0899658203125,0],["1992-05-04",1731.2900390625,1731.2900390625,1731.2900390625,1731.2900390625,0],["1992-05-05",1733.8199462890625,1733.8199462890625,1733.8199462890625,1733.8199462890625,0],["1992-05-06",1745.780029296875,1745.780029296875,1745.780029296875,1745.780029296875,0],["1992-05-07",1752.5699462890625,1752.5699462890625,1752.5699462890625,1752.5699462890625,0],["1992-05-08",1748.1300048828125,1748.1300048828125,1748.1300048828125,1748.1300048828125,0],["1992-05-11",1750.699951171875,1750.699951171875,1750.699951171875,1750.699951171875,0],["1992-05-12",1747.9100341796875,1747.9100341796875,1747.9100341796875,1747.9100341796875,0],["1992-05-13",1745.7900390625,1745.7900390625,1745.7900390625,1745.7900390625,0],["1992-05-14",1735.3399658203125,1735.3399658203125,1735.3399658203125,1735.3399658203125,0],["1992-05-15",1719.9200439453125,1719.9200439453125,1719.9200439453125,1719.9200439453125,0],["1992-05-18",1763.5899658203125,1763.5899658203125,1763.5899658203125,1763.5899658203125,0],["1992-05-19",1766.760009765625,1766.760009765625,1766.760009765625,1766.760009765625,0],["1992-05-20",1785.4000244140625,1785.4000244140625,1785.4000244140625,1785.4000244140625,0],["1992-05-21",1783.56005859375,1783.56005859375,1783.56005859375,1783.56005859375,0],["1992-05-22",1804.4200439453125,1804.4200439453125,1804.4200439453125,1804.4200439453125,0],["1992-05-25",1812.3299560546875,1812.3299560546875,1812.3299560546875,1812.3299560546875,0],["1992-05-26",1799.510009765625,1799.510009765625,1799.510009765625,1799.510009765625,0],["1992-05-27",1792.800048828125,1792.800048828125,1792.800048828125,1792.800048828125,0],["1992-05-29",1806.3599853515625,1806.3599853515625,1806.3599853515625,1806.3599853515625,0],["1992-06-01",1798.22998046875,1798.22998046875,1798.22998046875,1798.22998046875,0],["1992-06-02",1800.6199951171875,1800.6199951171875,1800.6199951171875,1800.6199951171875,0],["1992-06-03",1786.18994140625,1786.18994140625,1786.18994140625,1786.18994140625,0],["1992-06-04",1791.3499755859375,1791.3499755859375,1791.3499755859375,1791.3499755859375,0],["1992-06-05",1789.050048828125,1789.050048828125,1789.050048828125,1789.050048828125,0],["1992-06-09",1784.7099609375,1784.7099609375,1784.7099609375,1784.7099609375,0],["1992-06-10",1789.449951171875,1789.449951171875,1789.449951171875,1789.449951171875,0],["1992-06-11",1779.739990234375,1779.739990234375,1779.739990234375,1779.739990234375,0],["1992-06-12",1786.969970703125,1786.969970703125,1786.969970703125,1786.969970703125,0],["1992-06-15",1773.25,1773.25,1773.25,1773.25,0],["1992-06-16",1781.6199951171875,1781.6199951171875,1781.6199951171875,1781.6199951171875,0],["1992-06-17",1773.75,1773.75,1773.75,1773.75,0],["1992-06-19",1776.3399658203125,1776.3399658203125,1776.3399658203125,1776.3399658203125,0],["1992-06-22",1770.719970703125,1770.719970703125,1770.719970703125,1770.719970703125,0],["1992-06-23",1772.3900146484375,1772.3900146484375,1772.3900146484375,1772.3900146484375,0],["1992-06-24",1762.550048828125,1762.550048828125,1762.550048828125,1762.550048828125,0],["1992-06-25",1764.3499755859375,1764.3499755859375,1764.3499755859375,1764.3499755859375,0],["1992-06-26",1752.8299560546875,1752.8299560546875,1752.8299560546875,1752.8299560546875,0],["1992-06-29",1755.97998046875,1755.97998046875,1755.97998046875,1755.97998046875,0],["1992-06-30",1754.949951171875,1754.949951171875,1754.949951171875,1754.949951171875,0],["1992-07-01",1759.9000244140625,1759.9000244140625,1759.9000244140625,1759.9000244140625,0],["1992-07-02",1759.8399658203125,1759.8399658203125,1759.8399658203125,1759.8399658203125,0],["1992-07-03",1776.5,1776.5,1776.5,1776.5,0],["1992-07-06",1769.97998046875,1769.97998046875,1769.97998046875,1769.97998046875,0],["1992-07-07",1766.97998046875,1766.97998046875,1766.97998046875,1766.97998046875,0],["1992-07-08",1752.2900390625,1752.2900390625,1752.2900390625,1752.2900390625,0],["1992-07-09",1760.1700439453125,1760.1700439453125,1760.1700439453125,1760.1700439453125,0],["1992-07-10",1750.3199462890625,1750.3199462890625,1750.3199462890625,1750.3199462890625,0],["1992-07-13",1731.43994140625,1731.43994140625,1731.43994140625,1731.43994140625,0],["1992-07-14",1735.510009765625,1735.510009765625,1735.510009765625,1735.510009765625,0],["1992-07-15",1733.8399658203125,1733.8399658203125,1733.8399658203125,1733.8399658203125,0],["1992-07-16",1730.780029296875,1730.780029296875,1730.780029296875,1730.780029296875,0],["1992-07-17",1699.4599609375,1699.4599609375,1699.4599609375,1699.4599609375,0],["1992-07-20",1652.7099609375,1652.7099609375,1652.7099609375,1652.7099609375,0],["1992-07-21",1654.0899658203125,1654.0899658203125,1654.0899658203125,1654.0899658203125,0],["1992-07-22",1636.81005859375,1636.81005859375,1636.81005859375,1636.81005859375,0],["1992-07-23",1622.81005859375,1622.81005859375,1622.81005859375,1622.81005859375,0],["1992-07-24",1613.3599853515625,1613.3599853515625,1613.3599853515625,1613.3599853515625,0],["1992-07-27",1617.780029296875,1617.780029296875,1617.780029296875,1617.780029296875,0],["1992-07-28",1617.1800537109375,1617.1800537109375,1617.1800537109375,1617.1800537109375,0],["1992-07-29",1637.6199951171875,1637.6199951171875,1637.6199951171875,1637.6199951171875,0],["1992-07-30",1622.199951171875,1622.199951171875,1622.199951171875,1622.199951171875,0],["1992-07-31",1608.489990234375,1608.489990234375,1608.489990234375,1608.489990234375,0],["1992-08-03",1605.1099853515625,1605.1099853515625,1605.1099853515625,1605.1099853515625,0],["1992-08-04",1609.6099853515625,1609.6099853515625,1609.6099853515625,1609.6099853515625,0],["1992-08-05",1624.93994140625,1624.93994140625,1624.93994140625,1624.93994140625,0],["1992-08-06",1618.0699462890625,1618.0699462890625,1618.0699462890625,1618.0699462890625,0],["1992-08-07",1611.9599609375,1611.9599609375,1611.9599609375,1611.9599609375,0],["1992-08-10",1578.949951171875,1578.949951171875,1578.949951171875,1578.949951171875,0],["1992-08-11",1561.3900146484375,1561.3900146484375,1561.3900146484375,1561.3900146484375,0],["1992-08-12",1547.8699951171875,1547.8699951171875,1547.8699951171875,1547.8699951171875,0],["1992-08-13",1548.6300048828125,1548.6300048828125,1548.6300048828125,1548.6300048828125,0],["1992-08-14",1560.1600341796875,1560.1600341796875,1560.1600341796875,1560.1600341796875,0],["1992-08-17",1554.760009765625,1554.760009765625,1554.760009765625,1554.760009765625,0],["1992-08-18",1531.8699951171875,1531.8699951171875,1531.8699951171875,1531.8699951171875,0],["1992-08-19",1526.1400146484375,1526.1400146484375,1526.1400146484375,1526.1400146484375,0],["1992-08-20",1509.030029296875,1509.030029296875,1509.030029296875,1509.030029296875,0],["1992-08-21",1530.030029296875,1530.030029296875,1530.030029296875,1530.030029296875,0],["1992-08-24",1484.969970703125,1484.969970703125,1484.969970703125,1484.969970703125,0],["1992-08-25",1464.030029296875,1464.030029296875,1464.030029296875,1464.030029296875,0],["1992-08-26",1475.1099853515625,1475.1099853515625,1475.1099853515625,1475.1099853515625,0],["1992-08-27",1516.1199951171875,1516.1199951171875,1516.1199951171875,1516.1199951171875,0],["1992-08-28",1519.68994140625,1519.68994140625,1519.68994140625,1519.68994140625,0],["1992-08-31",1529.969970703125,1529.969970703125,1529.969970703125,1529.969970703125,0],["1992-09-01",1516.43994140625,1516.43994140625,1516.43994140625,1516.43994140625,0],["1992-09-02",1515.530029296875,1515.530029296875,1515.530029296875,1515.530029296875,0],["1992-09-03",1543.8900146484375,1543.8900146484375,1543.8900146484375,1543.8900146484375,0],["1992-09-04",1534.719970703125,1534.719970703125,1534.719970703125,1534.719970703125,0],["1992-09-07",1538.6600341796875,1538.6600341796875,1538.6600341796875,1538.6600341796875,0],["1992-09-08",1536.7099609375,1536.7099609375,1536.7099609375,1536.7099609375,0],["1992-09-09",1523.8299560546875,1523.8299560546875,1523.8299560546875,1523.8299560546875,0],["1992-09-10",1527.0999755859375,1527.0999755859375,1527.0999755859375,1527.0999755859375,0],["1992-09-11",1530.199951171875,1530.199951171875,1530.199951171875,1530.199951171875,0],["1992-09-14",1601.5,1601.5,1601.5,1601.5,0],["1992-09-15",1580.2900390625,1580.2900390625,1580.2900390625,1580.2900390625,0],["1992-09-16",1595.0899658203125,1595.0899658203125,1595.0899658203125,1595.0899658203125,0],["1992-09-17",1579.469970703125,1579.469970703125,1579.469970703125,1579.469970703125,0],["1992-09-18",1600.5899658203125,1600.5899658203125,1600.5899658203125,1600.5899658203125,0],["1992-09-21",1566.0,1566.0,1566.0,1566.0,0],["1992-09-22",1557.010009765625,1557.010009765625,1557.010009765625,1557.010009765625,0],["1992-09-23",1542.739990234375,1542.739990234375,1542.739990234375,1542.739990234375,0],["1992-09-24",1536.300048828125,1536.300048828125,1536.300048828125,1536.300048828125,0],["1992-09-25",1510.6600341796875,1510.6600341796875,1510.6600341796875,1510.6600341796875,0],["1992-09-28",1481.030029296875,1481.030029296875,1481.030029296875,1481.030029296875,0],["1992-09-29",1483.8299560546875,1483.8299560546875,1483.8299560546875,1483.8299560546875,0],["1992-09-30",1470.0899658203125,1470.0899658203125,1470.0899658203125,1470.0899658203125,0],["1992-10-01",1484.780029296875,1484.780029296875,1484.780029296875,1484.780029296875,0],["1992-10-02",1475.4100341796875,1475.4100341796875,1475.4100341796875,1475.4100341796875,0],["1992-10-05",1402.3399658203125,1402.3399658203125,1402.3399658203125,1402.3399658203125,0],["1992-10-06",1421.489990234375,1421.489990234375,1421.489990234375,1421.489990234375,0],["1992-10-07",1434.6099853515625,1434.6099853515625,1434.6099853515625,1434.6099853515625,0],["1992-10-08",1446.3199462890625,1446.3199462890625,1446.3199462890625,1446.3199462890625,0],["1992-10-09",1437.6500244140625,1437.6500244140625,1437.6500244140625,1437.6500244140625,0],["1992-10-12",1441.5699462890625,1441.5699462890625,1441.5699462890625,1441.5699462890625,0],["1992-10-13",1471.6400146484375,1471.6400146484375,1471.6400146484375,1471.6400146484375,0],["1992-10-14",1453.949951171875,1453.949951171875,1453.949951171875,1453.949951171875,0],["1992-10-15",1453.7900390625,1453.7900390625,1453.7900390625,1453.7900390625,0],["1992-10-16",1458.02001953125,1458.02001953125,1458.02001953125,1458.02001953125,0],["1992-10-19",1479.5899658203125,1479.5899658203125,1479.5899658203125,1479.5899658203125,0],["1992-10-20",1504.8900146484375,1504.8900146484375,1504.8900146484375,1504.8900146484375,0],["1992-10-21",1496.5400390625,1496.5400390625,1496.5400390625,1496.5400390625,0],["1992-10-22",1511.0,1511.0,1511.0,1511.0,0],["1992-10-23",1528.8599853515625,1528.8599853515625,1528.8599853515625,1528.8599853515625,0],["1992-10-26",1534.02001953125,1534.02001953125,1534.02001953125,1534.02001953125,0],["1992-10-27",1536.5999755859375,1536.5999755859375,1536.5999755859375,1536.5999755859375,0],["1992-10-28",1508.18994140625,1508.18994140625,1508.18994140625,1508.18994140625,0],["1992-10-29",1493.5400390625,1493.5400390625,1493.5400390625,1493.5400390625,0],["1992-10-30",1489.6800537109375,1489.6800537109375,1489.6800537109375,1489.6800537109375,0],["1992-11-02",1482.43994140625,1482.43994140625,1482.43994140625,1482.43994140625,0],["1992-11-03",1483.3399658203125,1483.3399658203125,1483.3399658203125,1483.3399658203125,0],["1992-11-04",1470.5699462890625,1470.5699462890625,1470.5699462890625,1470.5699462890625,0],["1992-11-05",1484.8399658203125,1484.8399658203125,1484.8399658203125,1484.8399658203125,0],["1992-11-06",1487.7099609375,1487.7099609375,1487.7099609375,1487.7099609375,0],["1992-11-09",1508.6300048828125,1508.6300048828125,1508.6300048828125,1508.6300048828125,0],["1992-11-10",1515.27001953125,1515.27001953125,1515.27001953125,1515.27001953125,0],["1992-11-11",1509.8399658203125,1509.8399658203125,1509.8399658203125,1509.8399658203125,0],["1992-11-12",1542.280029296875,1542.280029296875,1542.280029296875,1542.280029296875,0],["1992-11-13",1541.7900390625,1541.7900390625,1541.7900390625,1541.7900390625,0],["1992-11-16",1542.47998046875,1542.47998046875,1542.47998046875,1542.47998046875,0],["1992-11-17",1550.27001953125,1550.27001953125,1550.27001953125,1550.27001953125,0],["1992-11-19",1543.3699951171875,1543.3699951171875,1543.3699951171875,1543.3699951171875,0],["1992-11-20",1547.8399658203125,1547.8399658203125,1547.8399658203125,1547.8399658203125,0],["1992-11-23",1523.6199951171875,1523.6199951171875,1523.6199951171875,1523.6199951171875,0],["1992-11-24",1526.6800537109375,1526.6800537109375,1526.6800537109375,1526.6800537109375,0],["1992-11-25",1513.4200439453125,1513.4200439453125,1513.4200439453125,1513.4200439453125,0],["1992-11-26",1523.02001953125,1523.02001953125,1523.02001953125,1523.02001953125,0],["1992-11-27",1529.68994140625,1529.68994140625,1529.68994140625,1529.68994140625,0],["1992-11-30",1545.1199951171875,1545.1199951171875,1545.1199951171875,1545.1199951171875,0],["1992-12-01",1546.8199462890625,1546.8199462890625,1546.8199462890625,1546.8199462890625,0],["1992-12-02",1528.1199951171875,1528.1199951171875,1528.1199951171875,1528.1199951171875,0],["1992-12-03",1530.6500244140625,1530.6500244140625,1530.6500244140625,1530.6500244140625,0],["1992-12-04",1526.25,1526.25,1526.25,1526.25,0],["1992-12-07",1519.47998046875,1519.47998046875,1519.47998046875,1519.47998046875,0],["1992-12-08",1506.6500244140625,1506.6500244140625,1506.6500244140625,1506.6500244140625,0],["1992-12-09",1504.300048828125,1504.300048828125,1504.300048828125,1504.300048828125,0],["1992-12-10",1480.6500244140625,1480.6500244140625,1480.6500244140625,1480.6500244140625,0],["1992-12-11",1476.699951171875,1476.699951171875,1476.699951171875,1476.699951171875,0],["1992-12-14",1478.0699462890625,1478.0699462890625,1478.0699462890625,1478.0699462890625,0],["1992-12-15",1479.6199951171875,1479.6199951171875,1479.6199951171875,1479.6199951171875,0],["1992-12-16",1477.550048828125,1477.550048828125,1477.550048828125,1477.550048828125,0],["1992-12-17",1472.5899658203125,1472.5899658203125,1472.5899658203125,1472.5899658203125,0],["1992-12-18",1495.5999755859375,1495.5999755859375,1495.5999755859375,1495.5999755859375,0],["1992-12-21",1517.449951171875,1517.449951171875,1517.449951171875,1517.449951171875,0],["1992-12-22",1520.9300537109375,1520.9300537109375,1520.9300537109375,1520.9300537109375,0],["1992-12-23",1527.06005859375,1527.06005859375,1527.06005859375,1527.06005859375,0],["1992-12-28",1547.510009765625,1547.510009765625,1547.510009765625,1547.510009765625,0],["1992-12-29",1545.8199462890625,1545.8199462890625,1545.8199462890625,1545.8199462890625,0],["1992-12-30",1538.4300537109375,1538.4300537109375,1538.4300537109375,1538.4300537109375,0],["1993-01-04",1538.0400390625,1538.0400390625,1538.0400390625,1538.0400390625,0],["1993-01-05",1554.030029296875,1554.030029296875,1554.030029296875,1554.030029296875,0],["1993-01-06",1551.1700439453125,1551.1700439453125,1551.1700439453125,1551.1700439453125,0],["1993-01-07",1538.3699951171875,1538.3699951171875,1538.3699951171875,1538.3699951171875,0],["1993-01-08",1529.0999755859375,1529.0999755859375,1529.0999755859375,1529.0999755859375,0],["1993-01-11",1522.260009765625,1522.260009765625,1522.260009765625,1522.260009765625,0],["1993-01-12",1533.7900390625,1533.7900390625,1533.7900390625,1533.7900390625,0],["1993-01-13",1510.1800537109375,1510.1800537109375,1510.1800537109375,1510.1800537109375,0],["1993-01-14",1526.9100341796875,1526.9100341796875,1526.9100341796875,1526.9100341796875,0],["1993-01-15",1555.52001953125,1555.52001953125,1555.52001953125,1555.52001953125,0],["1993-01-18",1581.489990234375,1581.489990234375,1581.489990234375,1581.489990234375,0],["1993-01-19",1572.6099853515625,1572.6099853515625,1572.6099853515625,1572.6099853515625,0],["1993-01-20",1572.68994140625,1572.68994140625,1572.68994140625,1572.68994140625,0],["1993-01-21",1580.6400146484375,1580.6400146484375,1580.6400146484375,1580.6400146484375,0],["1993-01-22",1593.3499755859375,1593.3499755859375,1593.3499755859375,1593.3499755859375,0],["1993-01-25",1571.280029296875,1571.280029296875,1571.280029296875,1571.280029296875,0],["1993-01-26",1575.5899658203125,1575.5899658203125,1575.5899658203125,1575.5899658203125,0],["1993-01-27",1561.780029296875,1561.780029296875,1561.780029296875,1561.780029296875,0],["1993-01-28",1572.6800537109375,1572.6800537109375,1572.6800537109375,1572.6800537109375,0],["1993-01-29",1574.0400390625,1574.0400390625,1574.0400390625,1574.0400390625,0],["1993-02-01",1590.3299560546875,1590.3299560546875,1590.3299560546875,1590.3299560546875,0],["1993-02-02",1584.1400146484375,1584.1400146484375,1584.1400146484375,1584.1400146484375,0],["1993-02-03",1605.9100341796875,1605.9100341796875,1605.9100341796875,1605.9100341796875,0],["1993-02-04",1615.97998046875,1615.97998046875,1615.97998046875,1615.97998046875,0],["1993-02-05",1643.8299560546875,1643.8299560546875,1643.8299560546875,1643.8299560546875,0],["1993-02-08",1646.8499755859375,1646.8499755859375,1646.8499755859375,1646.8499755859375,0],["1993-02-09",1639.1199951171875,1639.1199951171875,1639.1199951171875,1639.1199951171875,0],["1993-02-10",1642.800048828125,1642.800048828125,1642.800048828125,1642.800048828125,0],["1993-02-11",1659.0699462890625,1659.0699462890625,1659.0699462890625,1659.0699462890625,0],["1993-02-12",1649.6400146484375,1649.6400146484375,1649.6400146484375,1649.6400146484375,0],["1993-02-15",1674.9300537109375,1674.9300537109375,1674.9300537109375,1674.9300537109375,0],["1993-02-16",1651.5999755859375,1651.5999755859375,1651.5999755859375,1651.5999755859375,0],["1993-02-17",1656.3499755859375,1656.3499755859375,1656.3499755859375,1656.3499755859375,0],["1993-02-18",1670.9000244140625,1670.9000244140625,1670.9000244140625,1670.9000244140625,0],["1993-02-19",1683.300048828125,1683.300048828125,1683.300048828125,1683.300048828125,0],["1993-02-22",1679.4100341796875,1679.4100341796875,1679.4100341796875,1679.4100341796875,0],["1993-02-23",1658.0899658203125,1658.0899658203125,1658.0899658203125,1658.0899658203125,0],["1993-02-24",1652.9200439453125,1652.9200439453125,1652.9200439453125,1652.9200439453125,0],["1993-02-25",1661.9599609375,1661.9599609375,1661.9599609375,1661.9599609375,0],["1993-02-26",1680.02001953125,1680.02001953125,1680.02001953125,1680.02001953125,0],["1993-03-01",1691.3699951171875,1691.3699951171875,1691.3699951171875,1691.3699951171875,0],["1993-03-02",1701.4599609375,1701.4599609375,1701.4599609375,1701.4599609375,0],["1993-03-03",1690.47998046875,1690.47998046875,1690.47998046875,1690.47998046875,0],["1993-03-04",1685.4599609375,1685.4599609375,1685.4599609375,1685.4599609375,0],["1993-03-05",1686.1500244140625,1686.1500244140625,1686.1500244140625,1686.1500244140625,0],["1993-03-08",1702.27001953125,1702.27001953125,1702.27001953125,1702.27001953125,0],["1993-03-09",1711.9100341796875,1711.9100341796875,1711.9100341796875,1711.9100341796875,0],["1993-03-10",1714.47998046875,1714.47998046875,1714.47998046875,1714.47998046875,0],["1993-03-11",1708.6500244140625,1708.6500244140625,1708.6500244140625,1708.6500244140625,0],["1993-03-12",1688.739990234375,1688.739990234375,1688.739990234375,1688.739990234375,0],["1993-03-15",1705.050048828125,1705.050048828125,1705.050048828125,1705.050048828125,0],["1993-03-16",1700.280029296875,1700.280029296875,1700.280029296875,1700.280029296875,0],["1993-03-17",1689.7099609375,1689.7099609375,1689.7099609375,1689.7099609375,0],["1993-03-18",1696.3800048828125,1696.3800048828125,1696.3800048828125,1696.3800048828125,0],["1993-03-19",1686.5699462890625,1686.5699462890625,1686.5699462890625,1686.5699462890625,0],["1993-03-22",1656.5899658203125,1656.5899658203125,1656.5899658203125,1656.5899658203125,0],["1993-03-23",1653.199951171875,1653.199951171875,1653.199951171875,1653.199951171875,0],["1993-03-24",1666.719970703125,1666.719970703125,1666.719970703125,1666.719970703125,0],["1993-03-25",1663.27001953125,1663.27001953125,1663.27001953125,1663.27001953125,0],["1993-03-26",1667.260009765625,1667.260009765625,1667.260009765625,1667.260009765625,0],["1993-03-29",1675.1800537109375,1675.1800537109375,1675.1800537109375,1675.1800537109375,0],["1993-03-30",1686.6400146484375,1686.6400146484375,1686.6400146484375,1686.6400146484375,0],["1993-03-31",1676.8399658203125,1676.8399658203125,1676.8399658203125,1676.8399658203125,0],["1993-04-01",1670.0400390625,1670.0400390625,1670.0400390625,1670.0400390625,0],["1993-04-02",1657.06005859375,1657.06005859375,1657.06005859375,1657.06005859375,0],["1993-04-05",1658.3599853515625,1658.3599853515625,1658.3599853515625,1658.3599853515625,0],["1993-04-06",1667.6400146484375,1667.6400146484375,1667.6400146484375,1667.6400146484375,0],["1993-04-07",1654.5999755859375,1654.5999755859375,1654.5999755859375,1654.5999755859375,0],["1993-04-08",1658.1300048828125,1658.1300048828125,1658.1300048828125,1658.1300048828125,0],["1993-04-13",1671.5400390625,1671.5400390625,1671.5400390625,1671.5400390625,0],["1993-04-14",1674.949951171875,1674.949951171875,1674.949951171875,1674.949951171875,0],["1993-04-15",1674.6700439453125,1674.6700439453125,1674.6700439453125,1674.6700439453125,0],["1993-04-16",1678.6500244140625,1678.6500244140625,1678.6500244140625,1678.6500244140625,0],["1993-04-19",1687.1400146484375,1687.1400146484375,1687.1400146484375,1687.1400146484375,0],["1993-04-20",1680.06005859375,1680.06005859375,1680.06005859375,1680.06005859375,0],["1993-04-21",1666.489990234375,1666.489990234375,1666.489990234375,1666.489990234375,0],["1993-04-22",1680.010009765625,1680.010009765625,1680.010009765625,1680.010009765625,0],["1993-04-23",1656.030029296875,1656.030029296875,1656.030029296875,1656.030029296875,0],["1993-04-26",1643.530029296875,1643.530029296875,1643.530029296875,1643.530029296875,0],["1993-04-27",1636.5899658203125,1636.5899658203125,1636.5899658203125,1636.5899658203125,0],["1993-04-28",1630.8800048828125,1630.8800048828125,1630.8800048828125,1630.8800048828125,0],["1993-04-29",1618.5999755859375,1618.5999755859375,1618.5999755859375,1618.5999755859375,0],["1993-04-30",1626.8299560546875,1626.8299560546875,1626.8299560546875,1626.8299560546875,0],["1993-05-03",1632.0,1632.0,1632.0,1632.0,0],["1993-05-04",1619.9200439453125,1619.9200439453125,1619.9200439453125,1619.9200439453125,0],["1993-05-05",1628.8800048828125,1628.8800048828125,1628.8800048828125,1628.8800048828125,0],["1993-05-06",1617.739990234375,1617.739990234375,1617.739990234375,1617.739990234375,0],["1993-05-07",1607.699951171875,1607.699951171875,1607.699951171875,1607.699951171875,0],["1993-05-10",1616.449951171875,1616.449951171875,1616.449951171875,1616.449951171875,0],["1993-05-11",1613.4599609375,1613.4599609375,1613.4599609375,1613.4599609375,0],["1993-05-12",1632.989990234375,1632.989990234375,1632.989990234375,1632.989990234375,0],["1993-05-13",1636.02001953125,1636.02001953125,1636.02001953125,1636.02001953125,0],["1993-05-14",1632.3499755859375,1632.3499755859375,1632.3499755859375,1632.3499755859375,0],["1993-05-17",1630.3699951171875,1630.3699951171875,1630.3699951171875,1630.3699951171875,0],["1993-05-18",1619.260009765625,1619.260009765625,1619.260009765625,1619.260009765625,0],["1993-05-19",1606.6400146484375,1606.6400146484375,1606.6400146484375,1606.6400146484375,0],["1993-05-21",1613.97998046875,1613.97998046875,1613.97998046875,1613.97998046875,0],["1993-05-24",1608.5799560546875,1608.5799560546875,1608.5799560546875,1608.5799560546875,0],["1993-05-25",1623.050048828125,1623.050048828125,1623.050048828125,1623.050048828125,0],["1993-05-26",1617.1800537109375,1617.1800537109375,1617.1800537109375,1617.1800537109375,0],["1993-05-27",1633.1800537109375,1633.1800537109375,1633.1800537109375,1633.1800537109375,0],["1993-05-28",1627.2099609375,1627.2099609375,1627.2099609375,1627.2099609375,0],["1993-06-01",1625.5899658203125,1625.5899658203125,1625.5899658203125,1625.5899658203125,0],["1993-06-02",1628.530029296875,1628.530029296875,1628.530029296875,1628.530029296875,0],["1993-06-03",1630.56005859375,1630.56005859375,1630.56005859375,1630.56005859375,0],["1993-06-04",1638.469970703125,1638.469970703125,1638.469970703125,1638.469970703125,0],["1993-06-07",1660.8800048828125,1660.8800048828125,1660.8800048828125,1660.8800048828125,0],["1993-06-08",1662.280029296875,1662.280029296875,1662.280029296875,1662.280029296875,0],["1993-06-09",1679.68994140625,1679.68994140625,1679.68994140625,1679.68994140625,0],["1993-06-11",1685.8499755859375,1685.8499755859375,1685.8499755859375,1685.8499755859375,0],["1993-06-14",1686.43994140625,1686.43994140625,1686.43994140625,1686.43994140625,0],["1993-06-15",1684.5699462890625,1684.5699462890625,1684.5699462890625,1684.5699462890625,0],["1993-06-16",1689.9300537109375,1689.9300537109375,1689.9300537109375,1689.9300537109375,0],["1993-06-17",1681.469970703125,1681.469970703125,1681.469970703125,1681.469970703125,0],["1993-06-18",1687.1400146484375,1687.1400146484375,1687.1400146484375,1687.1400146484375,0],["1993-06-21",1697.260009765625,1697.260009765625,1697.260009765625,1697.260009765625,0],["1993-06-22",1698.3299560546875,1698.3299560546875,1698.3299560546875,1698.3299560546875,0],["1993-06-23",1690.9599609375,1690.9599609375,1690.9599609375,1690.9599609375,0],["1993-06-24",1692.1600341796875,1692.1600341796875,1692.1600341796875,1692.1600341796875,0],["1993-06-25",1699.52001953125,1699.52001953125,1699.52001953125,1699.52001953125,0],["1993-06-28",1712.3299560546875,1712.3299560546875,1712.3299560546875,1712.3299560546875,0],["1993-06-29",1703.050048828125,1703.050048828125,1703.050048828125,1703.050048828125,0],["1993-06-30",1700.9300537109375,1700.9300537109375,1700.9300537109375,1700.9300537109375,0],["1993-07-01",1698.3599853515625,1698.3599853515625,1698.3599853515625,1698.3599853515625,0],["1993-07-02",1697.3900146484375,1697.3900146484375,1697.3900146484375,1697.3900146484375,0],["1993-07-05",1694.8299560546875,1694.8299560546875,1694.8299560546875,1694.8299560546875,0],["1993-07-06",1705.6600341796875,1705.6600341796875,1705.6600341796875,1705.6600341796875,0],["1993-07-07",1739.47998046875,1739.47998046875,1739.47998046875,1739.47998046875,0],["1993-07-08",1798.6300048828125,1798.6300048828125,1798.6300048828125,1798.6300048828125,0],["1993-07-09",1798.3599853515625,1798.3599853515625,1798.3599853515625,1798.3599853515625,0],["1993-07-12",1808.739990234375,1808.739990234375,1808.739990234375,1808.739990234375,0],["1993-07-13",1806.52001953125,1806.52001953125,1806.52001953125,1806.52001953125,0],["1993-07-14",1815.6300048828125,1815.6300048828125,1815.6300048828125,1815.6300048828125,0],["1993-07-15",1807.1199951171875,1807.1199951171875,1807.1199951171875,1807.1199951171875,0],["1993-07-16",1829.3599853515625,1829.3599853515625,1829.3599853515625,1829.3599853515625,0],["1993-07-19",1835.0899658203125,1835.0899658203125,1835.0899658203125,1835.0899658203125,0],["1993-07-20",1826.449951171875,1826.449951171875,1826.449951171875,1826.449951171875,0],["1993-07-21",1821.280029296875,1821.280029296875,1821.280029296875,1821.280029296875,0],["1993-07-22",1828.530029296875,1828.530029296875,1828.530029296875,1828.530029296875,0],["1993-07-23",1830.6099853515625,1830.6099853515625,1830.6099853515625,1830.6099853515625,0],["1993-07-26",1859.489990234375,1859.489990234375,1859.489990234375,1859.489990234375,0],["1993-07-27",1846.02001953125,1846.02001953125,1846.02001953125,1846.02001953125,0],["1993-07-28",1832.199951171875,1832.199951171875,1832.199951171875,1832.199951171875,0],["1993-07-29",1823.4000244140625,1823.4000244140625,1823.4000244140625,1823.4000244140625,0],["1993-07-30",1823.0699462890625,1823.0699462890625,1823.0699462890625,1823.0699462890625,0],["1993-08-02",1818.0999755859375,1818.0999755859375,1818.0999755859375,1818.0999755859375,0],["1993-08-03",1857.3599853515625,1857.3599853515625,1857.3599853515625,1857.3599853515625,0],["1993-08-04",1861.219970703125,1861.219970703125,1861.219970703125,1861.219970703125,0],["1993-08-05",1870.800048828125,1870.800048828125,1870.800048828125,1870.800048828125,0],["1993-08-06",1878.93994140625,1878.93994140625,1878.93994140625,1878.93994140625,0],["1993-08-09",1870.239990234375,1870.239990234375,1870.239990234375,1870.239990234375,0],["1993-08-10",1864.510009765625,1864.510009765625,1864.510009765625,1864.510009765625,0],["1993-08-11",1894.56005859375,1894.56005859375,1894.56005859375,1894.56005859375,0],["1993-08-12",1908.68994140625,1908.68994140625,1908.68994140625,1908.68994140625,0],["1993-08-13",1917.68994140625,1917.68994140625,1917.68994140625,1917.68994140625,0],["1993-08-16",1903.43994140625,1903.43994140625,1903.43994140625,1903.43994140625,0],["1993-08-17",1918.75,1918.75,1918.75,1918.75,0],["1993-08-18",1930.2900390625,1930.2900390625,1930.2900390625,1930.2900390625,0],["1993-08-19",1937.77001953125,1937.77001953125,1937.77001953125,1937.77001953125,0],["1993-08-20",1909.530029296875,1909.530029296875,1909.530029296875,1909.530029296875,0],["1993-08-23",1893.47998046875,1893.47998046875,1893.47998046875,1893.47998046875,0],["1993-08-24",1907.6500244140625,1907.6500244140625,1907.6500244140625,1907.6500244140625,0],["1993-08-25",1915.5899658203125,1915.5899658203125,1915.5899658203125,1915.5899658203125,0],["1993-08-26",1890.5799560546875,1890.5799560546875,1890.5799560546875,1890.5799560546875,0],["1993-08-27",1909.5400390625,1909.5400390625,1909.5400390625,1909.5400390625,0],["1993-08-30",1929.56005859375,1929.56005859375,1929.56005859375,1929.56005859375,0],["1993-08-31",1931.8800048828125,1931.8800048828125,1931.8800048828125,1931.8800048828125,0],["1993-09-01",1923.6700439453125,1923.6700439453125,1923.6700439453125,1923.6700439453125,0],["1993-09-02",1928.6300048828125,1928.6300048828125,1928.6300048828125,1928.6300048828125,0],["1993-09-03",1920.4300537109375,1920.4300537109375,1920.4300537109375,1920.4300537109375,0],["1993-09-06",1911.1500244140625,1911.1500244140625,1911.1500244140625,1911.1500244140625,0],["1993-09-07",1878.77001953125,1878.77001953125,1878.77001953125,1878.77001953125,0],["1993-09-08",1870.3199462890625,1870.3199462890625,1870.3199462890625,1870.3199462890625,0],["1993-09-09",1870.4599609375,1870.4599609375,1870.4599609375,1870.4599609375,0],["1993-09-10",1868.280029296875,1868.280029296875,1868.280029296875,1868.280029296875,0],["1993-09-13",1874.3800048828125,1874.3800048828125,1874.3800048828125,1874.3800048828125,0],["1993-09-14",1869.25,1869.25,1869.25,1869.25,0],["1993-09-15",1852.81005859375,1852.81005859375,1852.81005859375,1852.81005859375,0],["1993-09-16",1862.6199951171875,1862.6199951171875,1862.6199951171875,1862.6199951171875,0],["1993-09-17",1884.6700439453125,1884.6700439453125,1884.6700439453125,1884.6700439453125,0],["1993-09-20",1922.68994140625,1922.68994140625,1922.68994140625,1922.68994140625,0],["1993-09-21",1922.050048828125,1922.050048828125,1922.050048828125,1922.050048828125,0],["1993-09-22",1899.5400390625,1899.5400390625,1899.5400390625,1899.5400390625,0],["1993-09-23",1902.1400146484375,1902.1400146484375,1902.1400146484375,1902.1400146484375,0],["1993-09-24",1890.1800537109375,1890.1800537109375,1890.1800537109375,1890.1800537109375,0],["1993-09-27",1914.4000244140625,1914.4000244140625,1914.4000244140625,1914.4000244140625,0],["1993-09-28",1915.6099853515625,1915.6099853515625,1915.6099853515625,1915.6099853515625,0],["1993-09-29",1908.969970703125,1908.969970703125,1908.969970703125,1908.969970703125,0],["1993-09-30",1910.22998046875,1910.22998046875,1910.22998046875,1910.22998046875,0],["1993-10-01",1920.4599609375,1920.4599609375,1920.4599609375,1920.4599609375,0],["1993-10-04",1934.989990234375,1934.989990234375,1934.989990234375,1934.989990234375,0],["1993-10-05",1973.449951171875,1973.449951171875,1973.449951171875,1973.449951171875,0],["1993-10-06",1994.0899658203125,1994.0899658203125,1994.0899658203125,1994.0899658203125,0],["1993-10-07",1991.949951171875,1991.949951171875,1991.949951171875,1991.949951171875,0],["1993-10-08",2015.7099609375,2015.7099609375,2015.7099609375,2015.7099609375,0],["1993-10-11",2009.280029296875,2009.280029296875,2009.280029296875,2009.280029296875,0],["1993-10-12",2004.1099853515625,2004.1099853515625,2004.1099853515625,2004.1099853515625,0],["1993-10-13",1999.5999755859375,1999.5999755859375,1999.5999755859375,1999.5999755859375,0],["1993-10-14",1995.3499755859375,1995.3499755859375,1995.3499755859375,1995.3499755859375,0],["1993-10-15",2023.260009765625,2023.260009765625,2023.260009765625,2023.260009765625,0],["1993-10-18",2032.25,2032.25,2032.25,2032.25,0],["1993-10-19",2036.9300537109375,2036.9300537109375,2036.9300537109375,2036.9300537109375,0],["1993-10-20",2029.8699951171875,2029.8699951171875,2029.8699951171875,2029.8699951171875,0],["1993-10-21",2048.050048828125,2048.050048828125,2048.050048828125,2048.050048828125,0],["1993-10-22",2083.6201171875,2083.6201171875,2083.6201171875,2083.6201171875,0],["1993-10-25",2061.179931640625,2061.179931640625,2061.179931640625,2061.179931640625,0],["1993-10-26",2048.75,2048.75,2048.75,2048.75,0],["1993-10-27",2040.969970703125,2040.969970703125,2040.969970703125,2040.969970703125,0],["1993-10-28",2053.659912109375,2053.659912109375,2053.659912109375,2053.659912109375,0],["1993-10-29",2064.97998046875,2064.97998046875,2064.97998046875,2064.97998046875,0],["1993-11-01",2068.510009765625,2068.510009765625,2068.510009765625,2068.510009765625,0],["1993-11-02",2086.39990234375,2086.39990234375,2086.39990234375,2086.39990234375,0],["1993-11-03",2086.219970703125,2086.219970703125,2086.219970703125,2086.219970703125,0],["1993-11-04",2057.10009765625,2057.10009765625,2057.10009765625,2057.10009765625,0],["1993-11-05",2013.6500244140625,2013.6500244140625,2013.6500244140625,2013.6500244140625,0],["1993-11-08",2007.5,2007.5,2007.5,2007.5,0],["1993-11-09",2040.739990234375,2040.739990234375,2040.739990234375,2040.739990234375,0],["1993-11-10",2020.1099853515625,2020.1099853515625,2020.1099853515625,2020.1099853515625,0],["1993-11-11",2021.81005859375,2021.81005859375,2021.81005859375,2021.81005859375,0],["1993-11-12",2023.06005859375,2023.06005859375,2023.06005859375,2023.06005859375,0],["1993-11-15",2047.199951171875,2047.199951171875,2047.199951171875,2047.199951171875,0],["1993-11-16",2070.169921875,2070.169921875,2070.169921875,2070.169921875,0],["1993-11-18",2075.989990234375,2075.989990234375,2075.989990234375,2075.989990234375,0],["1993-11-19",2072.1298828125,2072.1298828125,2072.1298828125,2072.1298828125,0],["1993-11-22",2020.3599853515625,2020.3599853515625,2020.3599853515625,2020.3599853515625,0],["1993-11-23",2027.989990234375,2027.989990234375,2027.989990234375,2027.989990234375,0],["1993-11-24",2036.449951171875,2036.449951171875,2036.449951171875,2036.449951171875,0],["1993-11-25",2057.800048828125,2057.800048828125,2057.800048828125,2057.800048828125,0],["1993-11-26",2045.25,2045.25,2045.25,2045.25,0],["1993-11-29",2052.090087890625,2052.090087890625,2052.090087890625,2052.090087890625,0],["1993-11-30",2052.919921875,2052.919921875,2052.919921875,2052.919921875,0],["1993-12-01",2089.77001953125,2089.77001953125,2089.77001953125,2089.77001953125,0],["1993-12-02",2099.760009765625,2099.760009765625,2099.760009765625,2099.760009765625,0],["1993-12-03",2128.300048828125,2128.300048828125,2128.300048828125,2128.300048828125,0],["1993-12-06",2118.010009765625,2118.010009765625,2118.010009765625,2118.010009765625,0],["1993-12-07",2127.389892578125,2127.389892578125,2127.389892578125,2127.389892578125,0],["1993-12-08",2165.949951171875,2165.949951171875,2165.949951171875,2165.949951171875,0],["1993-12-09",2166.580078125,2166.580078125,2166.580078125,2166.580078125,0],["1993-12-10",2165.5,2165.5,2165.5,2165.5,0],["1993-12-13",2163.830078125,2163.830078125,2163.830078125,2163.830078125,0],["1993-12-14",2161.52001953125,2169.179931640625,2128.070068359375,2128.070068359375,0],["1993-12-15",2132.070068359375,2140.949951171875,2113.260009765625,2128.330078125,0],["1993-12-16",2133.10009765625,2144.219970703125,2132.02001953125,2144.030029296875,0],["1993-12-17",2150.4599609375,2158.56005859375,2147.860107421875,2154.760009765625,0],["1993-12-20",2159.2099609375,2190.8701171875,2158.580078125,2188.179931640625,0],["1993-12-21",2192.070068359375,2196.159912109375,2179.840087890625,2183.780029296875,0],["1993-12-22",2190.320068359375,2210.800048828125,2182.389892578125,2209.169921875,0],["1993-12-23",2217.550048828125,2227.6298828125,2215.139892578125,2227.6298828125,0],["1993-12-27",2233.0,2268.110107421875,2232.760009765625,2266.699951171875,0],["1993-12-28",2271.300048828125,2284.179931640625,2235.89990234375,2236.909912109375,0],["1993-12-29",2234.830078125,2237.949951171875,2216.169921875,2229.6201171875,0],["1993-12-30",2236.25,2258.169921875,2231.0400390625,2255.2900390625,0],["1994-01-03",2252.429931640625,2277.969970703125,2231.139892578125,2274.6201171875,0],["1994-01-04",2280.39990234375,2280.409912109375,2247.889892578125,2249.85009765625,0],["1994-01-05",2264.239990234375,2266.2099609375,2221.889892578125,2223.610107421875,0],["1994-01-06",2228.090087890625,2228.489990234375,2206.4599609375,2220.6298828125,0],["1994-01-07",2218.9599609375,2227.639892578125,2201.820068359375,2224.949951171875,0],["1994-01-10",2231.840087890625,2238.010009765625,2222.0,2225.0,0],["1994-01-11",2225.429931640625,2235.610107421875,2225.179931640625,2228.10009765625,0],["1994-01-12",2227.1201171875,2227.7900390625,2182.06005859375,2182.06005859375,0],["1994-01-13",2171.5,2183.7099609375,2134.10009765625,2142.3701171875,0],["1994-01-14",2151.199951171875,2153.35009765625,2128.449951171875,2151.050048828125,0],["1994-01-17",2153.159912109375,2155.72998046875,2113.030029296875,2115.56005859375,0],["1994-01-18",2108.330078125,2131.25,2105.239990234375,2130.35009765625,0],["1994-01-19",2133.320068359375,2138.97998046875,2128.830078125,2132.52001953125,0],["1994-01-20",2133.2900390625,2136.419921875,2093.800048828125,2098.360107421875,0],["1994-01-21",2096.010009765625,2096.010009765625,2072.429931640625,2073.93994140625,0],["1994-01-24",2065.820068359375,2107.2900390625,2056.110107421875,2107.2900390625,0],["1994-01-25",2103.639892578125,2129.449951171875,2090.659912109375,2090.780029296875,0],["1994-01-26",2095.159912109375,2128.659912109375,2090.669921875,2128.659912109375,0],["1994-01-27",2136.300048828125,2143.320068359375,2123.31005859375,2123.31005859375,0],["1994-01-28",2129.570068359375,2160.52001953125,2128.39990234375,2156.610107421875,0],["1994-01-31",2166.070068359375,2196.1298828125,2161.77001953125,2192.60009765625,0],["1994-02-01",2207.06005859375,2208.39990234375,2175.090087890625,2181.8798828125,0],["1994-02-02",2186.35009765625,2191.8701171875,2175.320068359375,2184.050048828125,0],["1994-02-03",2192.860107421875,2197.31005859375,2135.840087890625,2137.080078125,0],["1994-02-04",2130.81005859375,2143.909912109375,2128.659912109375,2143.89990234375,0],["1994-02-07",2096.409912109375,2099.659912109375,2069.260009765625,2095.110107421875,0],["1994-02-08",2109.469970703125,2111.889892578125,2099.179931640625,2099.570068359375,0],["1994-02-09",2090.080078125,2116.429931640625,2085.02001953125,2116.429931640625,0],["1994-02-10",2120.52001953125,2121.7099609375,2108.639892578125,2119.68994140625,0],["1994-02-11",2119.199951171875,2119.5,2089.72998046875,2108.77001953125,0],["1994-02-14",2110.31005859375,2120.510009765625,2099.0400390625,2101.929931640625,0],["1994-02-15",2103.530029296875,2132.219970703125,2100.080078125,2130.7099609375,0],["1994-02-16",2142.469970703125,2144.389892578125,2126.56005859375,2135.25,0],["1994-02-17",2137.840087890625,2176.360107421875,2130.360107421875,2162.2900390625,0],["1994-02-18",2155.840087890625,2155.840087890625,2129.840087890625,2133.85009765625,0],["1994-02-21",2115.489990234375,2120.320068359375,2107.659912109375,2108.06005859375,0],["1994-02-22",2117.280029296875,2123.68994140625,2100.830078125,2113.639892578125,0],["1994-02-23",2118.159912109375,2142.72998046875,2117.75,2140.25,0],["1994-02-24",2131.8798828125,2134.3701171875,2071.52001953125,2082.89990234375,0],["1994-02-25",2069.06005859375,2083.7900390625,2053.64990234375,2075.330078125,0],["1994-02-28",2087.489990234375,2104.639892578125,2083.260009765625,2103.239990234375,0],["1994-03-01",2101.989990234375,2101.989990234375,2056.530029296875,2056.610107421875,0],["1994-03-02",2042.760009765625,2045.5699462890625,1999.1099853515625,2018.68994140625,0],["1994-03-03",2031.7900390625,2044.449951171875,2020.010009765625,2044.449951171875,0],["1994-03-04",2043.3299560546875,2076.760009765625,2043.3299560546875,2076.760009765625,0],["1994-03-07",2087.75,2136.820068359375,2085.929931640625,2132.1201171875,0],["1994-03-08",2132.639892578125,2140.050048828125,2124.199951171875,2125.469970703125,0],["1994-03-09",2119.530029296875,2129.219970703125,2112.469970703125,2118.010009765625,0],["1994-03-10",2130.0,2145.669921875,2124.510009765625,2124.510009765625,0],["1994-03-11",2117.669921875,2120.6201171875,2100.080078125,2101.889892578125,0],["1994-03-14",2121.320068359375,2170.050048828125,2121.080078125,2169.39990234375,0],["1994-03-15",2171.4599609375,2178.909912109375,2164.3798828125,2178.909912109375,0],["1994-03-16",2174.0,2187.179931640625,2166.929931640625,2168.110107421875,0],["1994-03-17",2180.39990234375,2181.800048828125,2153.179931640625,2160.449951171875,0],["1994-03-18",2154.570068359375,2155.580078125,2129.659912109375,2140.389892578125,0],["1994-03-21",2145.530029296875,2145.530029296875,2120.889892578125,2130.550048828125,0],["1994-03-22",2134.699951171875,2153.3798828125,2134.699951171875,2141.699951171875,0],["1994-03-23",2152.669921875,2168.72998046875,2152.669921875,2162.9599609375,0],["1994-03-24",2164.139892578125,2169.139892578125,2138.050048828125,2144.360107421875,0],["1994-03-25",2138.6298828125,2148.419921875,2130.25,2144.0,0],["1994-03-28",2109.6201171875,2176.06005859375,2109.6201171875,2167.719970703125,0],["1994-03-29",2174.949951171875,2181.570068359375,2161.219970703125,2162.820068359375,0],["1994-03-30",2152.219970703125,2158.10009765625,2136.0,2151.840087890625,0],["1994-03-31",2141.760009765625,2145.909912109375,2131.639892578125,2142.8798828125,0],["1994-04-05",2134.25,2177.090087890625,2130.580078125,2177.090087890625,0],["1994-04-06",2187.47998046875,2196.18994140625,2183.469970703125,2184.889892578125,0],["1994-04-07",2193.280029296875,2218.169921875,2188.10009765625,2202.570068359375,0],["1994-04-08",2211.669921875,2215.429931640625,2197.919921875,2203.179931640625,0],["1994-04-11",2211.760009765625,2229.889892578125,2211.550048828125,2224.85009765625,0],["1994-04-12",2232.56005859375,2233.080078125,2206.85009765625,2211.18994140625,0],["1994-04-13",2211.330078125,2215.18994140625,2206.030029296875,2215.18994140625,0],["1994-04-14",2217.72998046875,2219.39990234375,2191.56005859375,2198.239990234375,0],["1994-04-15",2203.760009765625,2211.919921875,2199.659912109375,2211.919921875,0],["1994-04-18",2221.820068359375,2234.199951171875,2216.5400390625,2218.3701171875,0],["1994-04-19",2224.030029296875,2224.280029296875,2172.610107421875,2193.889892578125,0],["1994-04-20",2191.760009765625,2207.3798828125,2182.93994140625,2194.090087890625,0],["1994-04-21",2199.4599609375,2205.739990234375,2192.89990234375,2194.409912109375,0],["1994-04-22",2204.27001953125,2219.8701171875,2204.27001953125,2218.1298828125,0],["1994-04-25",2210.52001953125,2213.830078125,2200.06005859375,2208.679931640625,0],["1994-04-26",2214.93994140625,2245.489990234375,2213.580078125,2241.360107421875,0],["1994-04-27",2250.18994140625,2262.419921875,2250.18994140625,2256.97998046875,0],["1994-04-28",2265.159912109375,2267.60009765625,2237.820068359375,2237.820068359375,0],["1994-04-29",2234.6298828125,2253.6298828125,2234.0400390625,2252.510009765625,0],["1994-05-02",2261.22998046875,2277.949951171875,2261.22998046875,2266.719970703125,0],["1994-05-03",2270.7900390625,2270.7900390625,2250.31005859375,2261.7099609375,0],["1994-05-04",2257.43994140625,2261.469970703125,2240.5,2241.85009765625,0],["1994-05-05",2245.739990234375,2249.780029296875,2225.77001953125,2249.780029296875,0],["1994-05-06",2251.0400390625,2251.7900390625,2222.47998046875,2233.550048828125,0],["1994-05-09",2226.14990234375,2226.14990234375,2215.010009765625,2218.77001953125,0],["1994-05-10",2222.639892578125,2246.06005859375,2221.72998046875,2241.340087890625,0],["1994-05-11",2249.909912109375,2251.7900390625,2238.360107421875,2248.02001953125,0],["1994-05-13",2255.52001953125,2261.77001953125,2254.010009765625,2257.330078125,0],["1994-05-16",2263.0,2273.719970703125,2262.449951171875,2272.9599609375,0],["1994-05-17",2274.050048828125,2275.320068359375,2258.699951171875,2268.110107421875,0],["1994-05-18",2277.6298828125,2281.719970703125,2253.860107421875,2254.2099609375,0],["1994-05-19",2252.580078125,2255.429931640625,2242.030029296875,2245.7900390625,0],["1994-05-20",2246.1201171875,2250.39990234375,2236.929931640625,2238.969970703125,0],["1994-05-24",2228.4599609375,2228.4599609375,2177.719970703125,2188.010009765625,0],["1994-05-25",2189.9599609375,2193.81005859375,2128.409912109375,2137.56005859375,0],["1994-05-26",2144.3798828125,2151.5,2129.02001953125,2146.0,0],["1994-05-27",2149.6298828125,2161.320068359375,2112.179931640625,2112.800048828125,0],["1994-05-30",2120.199951171875,2129.8798828125,2116.510009765625,2129.760009765625,0],["1994-05-31",2113.60009765625,2140.169921875,2108.909912109375,2137.340087890625,0],["1994-06-01",2143.6201171875,2146.6201171875,2113.389892578125,2113.6201171875,0],["1994-06-03",2124.639892578125,2158.8798828125,2121.969970703125,2158.8798828125,0],["1994-06-06",2165.280029296875,2170.25,2159.93994140625,2163.590087890625,0],["1994-06-07",2159.43994140625,2159.820068359375,2123.669921875,2131.800048828125,0],["1994-06-08",2126.02001953125,2151.050048828125,2119.7900390625,2143.929931640625,0],["1994-06-09",2140.39990234375,2140.719970703125,2124.5,2131.139892578125,0],["1994-06-10",2136.090087890625,2143.580078125,2132.0400390625,2143.580078125,0],["1994-06-13",2141.340087890625,2143.330078125,2084.419921875,2084.419921875,0],["1994-06-14",2087.85009765625,2089.340087890625,2048.739990234375,2088.43994140625,0],["1994-06-15",2089.47998046875,2089.47998046875,2065.360107421875,2073.2099609375,0],["1994-06-16",2058.830078125,2059.77001953125,2040.8900146484375,2047.2900390625,0],["1994-06-17",2054.659912109375,2065.6298828125,2029.97998046875,2031.800048828125,0],["1994-06-20",2012.3299560546875,2014.4000244140625,1953.1500244140625,1986.4200439453125,0],["1994-06-21",1984.6800537109375,1992.3800048828125,1955.1199951171875,1957.0799560546875,0],["1994-06-22",1956.8800048828125,2006.6800537109375,1956.8599853515625,2004.9300537109375,0],["1994-06-23",2021.3499755859375,2033.6500244140625,2011.93994140625,2032.52001953125,0],["1994-06-24",2014.699951171875,2019.1099853515625,1995.969970703125,2005.0699462890625,0],["1994-06-27",1981.8900146484375,2002.5,1973.1500244140625,2000.47998046875,0],["1994-06-28",2013.22998046875,2030.97998046875,2011.52001953125,2022.25,0],["1994-06-29",2019.4200439453125,2045.3399658203125,2018.719970703125,2042.449951171875,0],["1994-06-30",2047.8199462890625,2057.800048828125,2019.469970703125,2020.8499755859375,0],["1994-07-01",2024.739990234375,2040.780029296875,2019.6500244140625,2040.68994140625,0],["1994-07-04",2047.6800537109375,2061.699951171875,2047.6600341796875,2061.699951171875,0],["1994-07-05",2068.360107421875,2068.360107421875,2029.4000244140625,2034.6400146484375,0],["1994-07-06",2027.969970703125,2038.989990234375,2026.739990234375,2031.3299560546875,0],["1994-07-07",2036.06005859375,2052.39990234375,2035.72998046875,2049.10009765625,0],["1994-07-08",2052.22998046875,2053.169921875,2039.219970703125,2047.8299560546875,0],["1994-07-11",2044.7099609375,2071.820068359375,2044.4100341796875,2069.4599609375,0],["1994-07-12",2072.489990234375,2073.77001953125,2039.6600341796875,2048.570068359375,0],["1994-07-13",2055.719970703125,2061.31005859375,2047.469970703125,2051.25,0],["1994-07-14",2051.47998046875,2071.090087890625,2051.47998046875,2070.7099609375,0],["1994-07-15",2073.7099609375,2104.489990234375,2070.6201171875,2103.5400390625,0],["1994-07-18",2095.25,2117.360107421875,2086.239990234375,2116.9599609375,0],["1994-07-19",2122.429931640625,2133.219970703125,2118.889892578125,2129.860107421875,0],["1994-07-20",2130.110107421875,2145.2099609375,2117.090087890625,2120.969970703125,0],["1994-07-21",2123.3701171875,2127.68994140625,2104.919921875,2126.75,0],["1994-07-22",2129.800048828125,2154.419921875,2124.18994140625,2148.22998046875,0],["1994-07-25",2138.6201171875,2148.06005859375,2131.14990234375,2144.2099609375,0],["1994-07-26",2148.489990234375,2168.780029296875,2143.090087890625,2163.320068359375,0],["1994-07-27",2165.97998046875,2166.4599609375,2132.81005859375,2135.929931640625,0],["1994-07-28",2126.5,2136.469970703125,2121.010009765625,2134.1201171875,0],["1994-07-29",2141.820068359375,2157.3701171875,2138.010009765625,2152.18994140625,0],["1994-08-01",2150.580078125,2161.93994140625,2150.580078125,2161.5,0],["1994-08-02",2172.469970703125,2196.889892578125,2170.080078125,2193.6298828125,0],["1994-08-03",2193.97998046875,2199.1298828125,2187.909912109375,2190.830078125,0],["1994-08-04",2197.22998046875,2197.22998046875,2175.9599609375,2176.659912109375,0],["1994-08-05",2172.199951171875,2189.14990234375,2171.1201171875,2188.81005859375,0],["1994-08-08",2188.909912109375,2188.97998046875,2176.320068359375,2182.320068359375,0],["1994-08-09",2185.6298828125,2185.6298828125,2156.10009765625,2160.56005859375,0],["1994-08-10",2155.10009765625,2167.1298828125,2154.969970703125,2166.510009765625,0],["1994-08-11",2174.199951171875,2177.4599609375,2146.530029296875,2156.31005859375,0],["1994-08-12",2139.8701171875,2140.27001953125,2119.570068359375,2133.739990234375,0],["1994-08-15",2140.360107421875,2140.360107421875,2127.39990234375,2134.340087890625,0],["1994-08-16",2133.760009765625,2158.1298828125,2133.75,2152.64990234375,0],["1994-08-17",2164.4599609375,2169.8701171875,2157.580078125,2166.56005859375,0],["1994-08-18",2163.659912109375,2173.830078125,2150.570068359375,2151.43994140625,0],["1994-08-19",2145.429931640625,2150.469970703125,2141.469970703125,2143.840087890625,0],["1994-08-22",2141.159912109375,2146.409912109375,2108.9599609375,2113.3701171875,0],["1994-08-23",2112.550048828125,2121.25,2094.1201171875,2121.25,0],["1994-08-24",2116.219970703125,2134.949951171875,2111.02001953125,2132.97998046875,0],["1994-08-25",2144.3798828125,2158.27001953125,2143.7099609375,2153.47998046875,0],["1994-08-26",2148.699951171875,2191.800048828125,2143.219970703125,2190.580078125,0],["1994-08-29",2179.780029296875,2227.699951171875,2179.780029296875,2215.719970703125,0],["1994-08-30",2215.449951171875,2219.989990234375,2204.2099609375,2205.820068359375,0],["1994-08-31",2202.6201171875,2222.949951171875,2195.3701171875,2207.090087890625,0],["1994-09-01",2209.570068359375,2213.68994140625,2185.27001953125,2185.780029296875,0],["1994-09-02",2187.5,2215.75,2187.5,2197.3798828125,0],["1994-09-05",2188.1298828125,2191.9599609375,2163.300048828125,2173.60009765625,0],["1994-09-06",2169.3798828125,2172.909912109375,2157.820068359375,2158.070068359375,0],["1994-09-07",2163.25,2172.969970703125,2159.7099609375,2167.679931640625,0],["1994-09-08",2174.27001953125,2179.27001953125,2170.830078125,2178.10009765625,0],["1994-09-09",2179.60009765625,2192.2900390625,2154.06005859375,2155.580078125,0],["1994-09-12",2156.340087890625,2157.06005859375,2146.6201171875,2155.81005859375,0],["1994-09-13",2152.56005859375,2157.159912109375,2136.489990234375,2157.14990234375,0],["1994-09-14",2149.6201171875,2149.780029296875,2114.489990234375,2118.169921875,0],["1994-09-15",2120.909912109375,2130.5,2115.2900390625,2129.360107421875,0],["1994-09-16",2135.820068359375,2136.2900390625,2096.52001953125,2097.449951171875,0],["1994-09-19",2102.909912109375,2104.090087890625,2094.429931640625,2100.550048828125,0],["1994-09-20",2102.889892578125,2102.889892578125,2059.070068359375,2059.14990234375,0],["1994-09-21",2051.679931640625,2087.139892578125,2051.409912109375,2067.169921875,0],["1994-09-22",2072.9599609375,2086.7099609375,2066.909912109375,2072.81005859375,0],["1994-09-23",2077.949951171875,2107.1201171875,2076.4599609375,2097.330078125,0],["1994-09-26",2097.080078125,2099.39990234375,2056.5400390625,2057.830078125,0],["1994-09-27",2053.5400390625,2064.659912109375,2051.580078125,2056.889892578125,0],["1994-09-28",2063.739990234375,2073.85009765625,2063.739990234375,2070.360107421875,0],["1994-09-29",2060.419921875,2060.969970703125,2010.75,2016.0799560546875,0],["1994-09-30",2009.949951171875,2014.469970703125,1984.6500244140625,2002.300048828125,0],["1994-10-04",1995.800048828125,1995.800048828125,1978.5699462890625,1988.6700439453125,0],["1994-10-05",1978.1199951171875,1979.6800537109375,1930.550048828125,1946.489990234375,0],["1994-10-06",1955.75,1965.4100341796875,1948.0699462890625,1965.4100341796875,0],["1994-10-07",1962.4200439453125,1979.969970703125,1955.6500244140625,1977.6700439453125,0],["1994-10-10",1987.5999755859375,2048.56005859375,1987.1500244140625,2048.56005859375,0],["1994-10-11",2045.4100341796875,2088.8798828125,2045.4100341796875,2087.7099609375,0],["1994-10-12",2087.9599609375,2090.0400390625,2068.090087890625,2072.679931640625,0],["1994-10-13",2064.409912109375,2112.919921875,2061.989990234375,2108.080078125,0],["1994-10-14",2099.14990234375,2118.919921875,2093.02001953125,2118.52001953125,0],["1994-10-17",2106.9599609375,2147.030029296875,2090.68994140625,2095.580078125,0],["1994-10-18",2094.090087890625,2094.2099609375,2068.27001953125,2069.580078125,0],["1994-10-19",2071.0400390625,2074.7900390625,2046.6500244140625,2058.1298828125,0],["1994-10-20",2047.1600341796875,2072.47998046875,2046.989990234375,2048.14990234375,0],["1994-10-21",2043.06005859375,2043.1199951171875,2007.18994140625,2016.5999755859375,0],["1994-10-24",2020.260009765625,2026.3399658203125,2015.3499755859375,2022.6400146484375,0],["1994-10-25",2009.8800048828125,2009.8800048828125,1975.43994140625,1995.8499755859375,0],["1994-10-26",2003.3599853515625,2024.9599609375,2003.3599853515625,2009.449951171875,0],["1994-10-27",2014.5899658203125,2026.3699951171875,2013.1099853515625,2026.3699951171875,0],["1994-10-28",2032.8900146484375,2065.580078125,2032.56005859375,2064.860107421875,0],["1994-10-31",2076.93994140625,2082.169921875,2060.780029296875,2061.580078125,0],["1994-11-01",2052.219970703125,2070.030029296875,2047.6099853515625,2066.179931640625,0],["1994-11-02",2057.77001953125,2059.22998046875,2038.06005859375,2039.9100341796875,0],["1994-11-03",2045.719970703125,2062.449951171875,2036.719970703125,2061.3701171875,0],["1994-11-04",2066.330078125,2076.889892578125,2062.919921875,2069.389892578125,0],["1994-11-07",2056.7099609375,2057.550048828125,2040.18994140625,2043.300048828125,0],["1994-11-08",2045.3499755859375,2057.219970703125,2045.3499755859375,2056.360107421875,0],["1994-11-09",2064.449951171875,2090.780029296875,2064.25,2090.780029296875,0],["1994-11-10",2091.3701171875,2101.360107421875,2076.659912109375,2098.0400390625,0],["1994-11-11",2078.530029296875,2092.300048828125,2072.989990234375,2073.669921875,0],["1994-11-14",2086.610107421875,2093.3701171875,2086.31005859375,2091.0400390625,0],["1994-11-15",2098.429931640625,2115.89990234375,2098.0,2112.2099609375,0],["1994-11-17",2104.8798828125,2105.989990234375,2091.93994140625,2091.93994140625,0],["1994-11-18",2100.97998046875,2100.97998046875,2078.510009765625,2089.47998046875,0],["1994-11-21",2099.570068359375,2104.6201171875,2096.919921875,2097.199951171875,0],["1994-11-22",2091.139892578125,2095.8701171875,2064.070068359375,2073.2900390625,0],["1994-11-23",2043.3599853515625,2043.3599853515625,2025.3599853515625,2040.050048828125,0],["1994-11-24",2041.6500244140625,2063.260009765625,2041.6500244140625,2058.7900390625,0],["1994-11-25",2065.580078125,2069.739990234375,2045.969970703125,2056.27001953125,0],["1994-11-28",2060.5400390625,2071.31005859375,2047.3599853515625,2050.820068359375,0],["1994-11-29",2054.969970703125,2055.969970703125,2034.72998046875,2036.239990234375,0],["1994-11-30",2039.699951171875,2057.280029296875,2035.489990234375,2057.280029296875,0],["1994-12-01",2054.159912109375,2054.159912109375,2044.43994140625,2045.5400390625,0],["1994-12-02",2035.72998046875,2046.43994140625,2035.5899658203125,2042.3800048828125,0],["1994-12-05",2054.909912109375,2073.1201171875,2054.909912109375,2067.260009765625,0],["1994-12-06",2072.25,2072.93994140625,2042.010009765625,2046.989990234375,0],["1994-12-07",2047.800048828125,2058.449951171875,2041.56005859375,2044.0400390625,0],["1994-12-08",2045.489990234375,2048.1201171875,2038.8699951171875,2041.8499755859375,0],["1994-12-09",2034.4000244140625,2035.06005859375,2022.449951171875,2024.18994140625,0],["1994-12-12",2026.199951171875,2033.8199462890625,1998.199951171875,2003.6400146484375,0],["1994-12-13",2008.22998046875,2019.31005859375,2002.9300537109375,2019.1300048828125,0],["1994-12-14",2017.6500244140625,2040.93994140625,2016.97998046875,2040.93994140625,0],["1994-12-15",2046.9000244140625,2060.909912109375,2045.43994140625,2054.22998046875,0],["1994-12-16",2059.93994140625,2071.1201171875,2059.75,2069.89990234375,0],["1994-12-19",2080.070068359375,2086.320068359375,2066.47998046875,2066.590087890625,0],["1994-12-20",2063.989990234375,2082.3798828125,2063.989990234375,2080.159912109375,0],["1994-12-21",2084.169921875,2095.820068359375,2082.919921875,2095.5,0],["1994-12-22",2100.969970703125,2103.800048828125,2093.260009765625,2102.25,0],["1994-12-23",2102.909912109375,2104.43994140625,2092.669921875,2100.97998046875,0],["1994-12-27",2103.590087890625,2112.35009765625,2103.590087890625,2110.77001953125,0],["1994-12-28",2116.25,2116.320068359375,2096.1298828125,2097.340087890625,0],["1994-12-29",2092.9599609375,2093.080078125,2071.330078125,2074.679931640625,0],["1994-12-30",2095.800048828125,2098.8798828125,2095.800048828125,2097.510009765625,0],["1995-01-02",2091.469970703125,2092.330078125,2078.4599609375,2079.18994140625,0],["1995-01-03",2079.199951171875,2079.639892578125,2065.449951171875,2068.919921875,0],["1995-01-04",2076.1201171875,2081.14990234375,2071.6298828125,2072.89990234375,0],["1995-01-05",2074.9599609375,2075.0,2050.60009765625,2051.4599609375,0],["1995-01-06",2049.1201171875,2059.02001953125,2045.8299560546875,2058.199951171875,0],["1995-01-09",2061.610107421875,2068.669921875,2052.050048828125,2053.409912109375,0],["1995-01-10",2049.889892578125,2062.080078125,2042.219970703125,2062.080078125,0],["1995-01-11",2059.070068359375,2067.580078125,2052.989990234375,2061.760009765625,0],["1995-01-12",2069.93994140625,2071.320068359375,2053.280029296875,2059.679931640625,0],["1995-01-13",2061.199951171875,2066.39990234375,2057.550048828125,2064.139892578125,0],["1995-01-16",2071.260009765625,2094.050048828125,2070.219970703125,2088.25,0],["1995-01-17",2092.81005859375,2095.5,2076.969970703125,2081.389892578125,0],["1995-01-18",2079.389892578125,2086.64990234375,2075.60009765625,2085.6201171875,0],["1995-01-19",2088.929931640625,2092.949951171875,2077.889892578125,2079.60009765625,0],["1995-01-20",2072.9599609375,2072.9599609375,2048.75,2050.860107421875,0],["1995-01-23",2036.7900390625,2036.8299560546875,2007.0999755859375,2013.030029296875,0],["1995-01-24",2024.0400390625,2032.5400390625,2019.0,2027.6700439453125,0],["1995-01-25",2021.2900390625,2028.449951171875,2013.77001953125,2026.969970703125,0],["1995-01-26",2035.699951171875,2041.4300537109375,2030.3800048828125,2040.7900390625,0],["1995-01-27",2032.68994140625,2035.56005859375,2022.969970703125,2030.56005859375,0],["1995-01-30",2027.81005859375,2035.6800537109375,2026.6800537109375,2026.6800537109375,0],["1995-01-31",2026.6600341796875,2029.8399658203125,2018.3399658203125,2024.8199462890625,0],["1995-02-01",2028.699951171875,2050.070068359375,2026.719970703125,2047.43994140625,0],["1995-02-02",2046.3399658203125,2046.4100341796875,2038.030029296875,2038.4599609375,0],["1995-02-03",2041.489990234375,2079.090087890625,2041.280029296875,2077.93994140625,0],["1995-02-06",2084.97998046875,2093.1201171875,2083.159912109375,2085.080078125,0],["1995-02-07",2085.159912109375,2097.360107421875,2085.159912109375,2093.010009765625,0],["1995-02-08",2095.800048828125,2095.800048828125,2084.719970703125,2087.780029296875,0],["1995-02-09",2086.090087890625,2128.56005859375,2082.9599609375,2117.800048828125,0],["1995-02-10",2123.9599609375,2136.429931640625,2123.9599609375,2127.56005859375,0],["1995-02-13",2123.27001953125,2126.2900390625,2116.3701171875,2118.9599609375,0],["1995-02-14",2124.550048828125,2135.010009765625,2123.919921875,2128.330078125,0],["1995-02-15",2126.780029296875,2137.830078125,2121.81005859375,2135.489990234375,0],["1995-02-16",2142.93994140625,2149.860107421875,2107.0,2112.06005859375,0],["1995-02-17",2106.580078125,2126.85009765625,2099.7099609375,2119.2900390625,0],["1995-02-20",2110.5,2110.5,2101.1201171875,2101.97998046875,0],["1995-02-21",2107.25,2107.25,2091.929931640625,2101.820068359375,0],["1995-02-22",2093.030029296875,2098.239990234375,2085.820068359375,2096.260009765625,0],["1995-02-23",2100.419921875,2127.77001953125,2100.419921875,2126.43994140625,0],["1995-02-24",2125.93994140625,2129.4599609375,2112.3701171875,2117.590087890625,0],["1995-02-27",2102.139892578125,2108.47998046875,2090.530029296875,2106.050048828125,0],["1995-02-28",2111.3701171875,2111.43994140625,2097.300048828125,2097.85009765625,0],["1995-03-01",2100.199951171875,2131.3701171875,2100.199951171875,2127.2099609375,0],["1995-03-02",2129.469970703125,2131.77001953125,2115.010009765625,2116.639892578125,0],["1995-03-03",2113.550048828125,2116.340087890625,2092.449951171875,2094.159912109375,0],["1995-03-06",2086.800048828125,2092.989990234375,2060.610107421875,2069.949951171875,0],["1995-03-07",2077.1201171875,2087.239990234375,2039.8399658203125,2041.260009765625,0],["1995-03-08",2017.5999755859375,2035.8499755859375,2013.6700439453125,2029.3800048828125,0],["1995-03-09",2041.4599609375,2045.5400390625,1984.1700439453125,1989.199951171875,0],["1995-03-10",1992.4599609375,2014.1800537109375,1965.489990234375,2008.8499755859375,0],["1995-03-13",2009.4100341796875,2013.1199951171875,1974.1400146484375,1974.1400146484375,0],["1995-03-14",1973.300048828125,2023.3699951171875,1965.0699462890625,2022.5,0],["1995-03-15",2023.68994140625,2023.68994140625,1995.219970703125,1995.219970703125,0],["1995-03-16",2003.3599853515625,2016.1500244140625,1992.1700439453125,2016.1500244140625,0],["1995-03-17",2019.280029296875,2019.280029296875,1974.6300048828125,1979.52001953125,0],["1995-03-20",1979.3800048828125,1992.7099609375,1979.260009765625,1984.989990234375,0],["1995-03-21",1991.0699462890625,2010.9300537109375,1973.949951171875,1984.1500244140625,0],["1995-03-22",1979.3399658203125,1990.5400390625,1971.760009765625,1978.0699462890625,0],["1995-03-23",1977.1500244140625,1977.1500244140625,1913.4200439453125,1935.0799560546875,0],["1995-03-24",1940.989990234375,1943.4599609375,1918.3900146484375,1935.8699951171875,0],["1995-03-27",1944.260009765625,1956.8299560546875,1928.719970703125,1928.8199462890625,0],["1995-03-28",1931.52001953125,1945.449951171875,1896.550048828125,1911.699951171875,0],["1995-03-29",1903.760009765625,1921.300048828125,1891.7099609375,1918.8499755859375,0],["1995-03-30",1924.18994140625,1966.8399658203125,1923.739990234375,1949.760009765625,0],["1995-03-31",1955.0899658203125,1955.5899658203125,1910.0799560546875,1914.68994140625,0],["1995-04-03",1916.1700439453125,1943.77001953125,1908.8299560546875,1934.9599609375,0],["1995-04-04",1940.3399658203125,1972.4200439453125,1939.3199462890625,1965.6800537109375,0],["1995-04-05",1966.469970703125,1977.280029296875,1961.6700439453125,1972.5899658203125,0],["1995-04-06",1961.02001953125,1987.530029296875,1954.97998046875,1976.52001953125,0],["1995-04-07",1976.43994140625,1987.0699462890625,1975.6600341796875,1978.7099609375,0],["1995-04-10",1986.9599609375,1993.969970703125,1968.969970703125,1980.81005859375,0],["1995-04-11",1988.72998046875,1993.1300048828125,1978.800048828125,1979.260009765625,0],["1995-04-12",1976.81005859375,1991.719970703125,1976.81005859375,1991.0799560546875,0],["1995-04-13",1994.489990234375,1994.510009765625,1981.0899658203125,1982.989990234375,0],["1995-04-18",1971.1500244140625,1971.1500244140625,1953.7900390625,1954.6199951171875,0],["1995-04-19",1944.77001953125,1951.5400390625,1938.739990234375,1943.8800048828125,0],["1995-04-20",1949.9599609375,1959.06005859375,1946.81005859375,1955.3299560546875,0],["1995-04-21",1963.6700439453125,1990.0899658203125,1963.2900390625,1987.699951171875,0],["1995-04-24",1983.0,1990.1199951171875,1971.3499755859375,1978.969970703125,0],["1995-04-25",1988.43994140625,2014.0999755859375,1985.97998046875,2007.5699462890625,0],["1995-04-26",2014.199951171875,2030.3800048828125,2012.0799560546875,2028.52001953125,0],["1995-04-27",2031.8399658203125,2031.8399658203125,2018.93994140625,2024.25,0],["1995-04-28",2024.8699951171875,2028.5400390625,2015.7099609375,2017.949951171875,0],["1995-05-02",2022.81005859375,2037.8699951171875,2022.81005859375,2036.469970703125,0],["1995-05-03",2040.6400146484375,2041.4300537109375,2027.3199462890625,2037.989990234375,0],["1995-05-04",2046.030029296875,2052.659912109375,2029.6199951171875,2034.1500244140625,0],["1995-05-05",2031.7099609375,2033.9100341796875,2020.52001953125,2021.219970703125,0],["1995-05-08",2021.0400390625,2030.6500244140625,2018.9000244140625,2030.6500244140625,0],["1995-05-09",2037.25,2053.06005859375,2037.25,2050.659912109375,0],["1995-05-10",2054.590087890625,2067.219970703125,2052.489990234375,2064.409912109375,0],["1995-05-11",2069.06005859375,2086.409912109375,2058.239990234375,2086.409912109375,0],["1995-05-12",2100.860107421875,2104.510009765625,2091.989990234375,2102.39990234375,0],["1995-05-15",2097.199951171875,2100.25,2086.52001953125,2092.0,0],["1995-05-16",2087.18994140625,2116.679931640625,2082.06005859375,2109.360107421875,0],["1995-05-17",2112.550048828125,2112.580078125,2086.2900390625,2088.989990234375,0],["1995-05-18",2085.199951171875,2098.139892578125,2081.080078125,2083.800048828125,0],["1995-05-19",2065.389892578125,2070.3798828125,2052.889892578125,2064.419921875,0],["1995-05-22",2069.360107421875,2097.35009765625,2068.199951171875,2096.8701171875,0],["1995-05-23",2097.60009765625,2101.7099609375,2078.719970703125,2083.550048828125,0],["1995-05-24",2092.6298828125,2113.070068359375,2092.6298828125,2105.8798828125,0],["1995-05-26",2091.06005859375,2091.06005859375,2065.7099609375,2065.7099609375,0],["1995-05-29",2059.22998046875,2069.530029296875,2058.239990234375,2069.260009765625,0],["1995-05-30",2072.409912109375,2088.360107421875,2072.409912109375,2081.4599609375,0],["1995-05-31",2089.2900390625,2100.10009765625,2083.3798828125,2099.949951171875,0],["1995-06-01",2116.639892578125,2135.3701171875,2112.8701171875,2119.239990234375,0],["1995-06-02",2121.429931640625,2139.320068359375,2117.31005859375,2132.719970703125,0],["1995-06-06",2141.550048828125,2154.64990234375,2139.60009765625,2154.169921875,0],["1995-06-07",2144.47998046875,2144.47998046875,2135.139892578125,2136.719970703125,0],["1995-06-08",2138.340087890625,2143.929931640625,2130.050048828125,2137.2099609375,0],["1995-06-09",2128.6201171875,2129.2900390625,2106.81005859375,2107.159912109375,0],["1995-06-12",2101.570068359375,2129.919921875,2101.35009765625,2127.7900390625,0],["1995-06-13",2129.14990234375,2130.8701171875,2112.8798828125,2124.25,0],["1995-06-14",2132.489990234375,2137.75,2121.719970703125,2124.840087890625,0],["1995-06-16",2123.679931640625,2127.590087890625,2111.090087890625,2125.06005859375,0],["1995-06-19",2120.2900390625,2156.1201171875,2120.2900390625,2154.1298828125,0],["1995-06-20",2157.219970703125,2162.550048828125,2134.0400390625,2140.360107421875,0],["1995-06-21",2143.81005859375,2152.889892578125,2142.47998046875,2144.8798828125,0],["1995-06-22",2138.679931640625,2166.030029296875,2134.9599609375,2162.389892578125,0],["1995-06-23",2168.6298828125,2174.139892578125,2131.43994140625,2138.219970703125,0],["1995-06-26",2137.85009765625,2146.360107421875,2128.070068359375,2137.360107421875,0],["1995-06-27",2129.679931640625,2130.659912109375,2119.429931640625,2128.989990234375,0],["1995-06-28",2115.179931640625,2115.179931640625,2087.64990234375,2091.300048828125,0],["1995-06-29",2096.419921875,2111.06005859375,2092.469970703125,2094.679931640625,0],["1995-06-30",2087.3701171875,2092.179931640625,2079.860107421875,2089.0400390625,0],["1995-07-03",2081.010009765625,2100.47998046875,2081.010009765625,2099.679931640625,0],["1995-07-04",2105.8701171875,2114.97998046875,2105.8701171875,2110.1298828125,0],["1995-07-05",2115.050048828125,2118.75,2103.669921875,2117.6298828125,0],["1995-07-06",2117.139892578125,2125.1201171875,2110.330078125,2111.35009765625,0],["1995-07-07",2132.199951171875,2163.60009765625,2132.199951171875,2163.3701171875,0],["1995-07-10",2173.52001953125,2184.56005859375,2171.93994140625,2184.389892578125,0],["1995-07-11",2180.72998046875,2201.679931640625,2173.840087890625,2194.14990234375,0],["1995-07-12",2191.320068359375,2200.919921875,2182.9599609375,2200.320068359375,0],["1995-07-13",2210.760009765625,2217.419921875,2192.75,2193.719970703125,0],["1995-07-14",2197.469970703125,2198.179931640625,2182.169921875,2191.25,0],["1995-07-17",2196.43994140625,2205.949951171875,2196.43994140625,2201.360107421875,0],["1995-07-18",2195.68994140625,2197.60009765625,2183.7099609375,2183.7099609375,0],["1995-07-19",2178.159912109375,2196.22998046875,2174.050048828125,2195.31005859375,0],["1995-07-20",2177.31005859375,2191.02001953125,2172.469970703125,2183.52001953125,0],["1995-07-21",2193.159912109375,2202.449951171875,2192.949951171875,2196.5400390625,0],["1995-07-24",2199.52001953125,2232.27001953125,2196.919921875,2232.02001953125,0],["1995-07-25",2233.080078125,2236.4599609375,2224.679931640625,2232.22998046875,0],["1995-07-26",2241.449951171875,2246.52001953125,2235.260009765625,2237.72998046875,0],["1995-07-27",2233.590087890625,2240.159912109375,2229.22998046875,2239.360107421875,0],["1995-07-28",2241.14990234375,2242.25,2215.110107421875,2217.909912109375,0],["1995-07-31",2215.27001953125,2222.550048828125,2212.18994140625,2222.510009765625,0],["1995-08-01",2225.669921875,2229.719970703125,2210.85009765625,2211.260009765625,0],["1995-08-02",2222.27001953125,2255.840087890625,2222.260009765625,2249.60009765625,0],["1995-08-03",2248.06005859375,2249.320068359375,2229.889892578125,2234.860107421875,0],["1995-08-04",2235.169921875,2242.010009765625,2233.75,2236.679931640625,0],["1995-08-07",2240.1201171875,2250.1201171875,2239.919921875,2244.56005859375,0],["1995-08-08",2250.340087890625,2250.340087890625,2233.72998046875,2236.889892578125,0],["1995-08-09",2234.169921875,2236.830078125,2218.81005859375,2222.280029296875,0],["1995-08-10",2224.72998046875,2236.719970703125,2214.8701171875,2236.719970703125,0],["1995-08-11",2239.719970703125,2240.5400390625,2223.739990234375,2228.43994140625,0],["1995-08-14",2225.719970703125,2226.110107421875,2203.050048828125,2211.030029296875,0],["1995-08-15",2218.110107421875,2245.530029296875,2218.110107421875,2236.72998046875,0],["1995-08-16",2248.14990234375,2260.989990234375,2248.14990234375,2251.639892578125,0],["1995-08-17",2255.3798828125,2263.929931640625,2246.739990234375,2253.929931640625,0],["1995-08-18",2261.050048828125,2272.22998046875,2255.530029296875,2265.860107421875,0],["1995-08-21",2264.18994140625,2278.1201171875,2260.739990234375,2269.60009765625,0],["1995-08-22",2273.64990234375,2274.02001953125,2254.280029296875,2258.969970703125,0],["1995-08-23",2264.590087890625,2270.919921875,2258.159912109375,2262.659912109375,0],["1995-08-24",2263.0400390625,2270.93994140625,2250.0400390625,2253.909912109375,0],["1995-08-25",2255.97998046875,2261.60009765625,2246.110107421875,2257.340087890625,0],["1995-08-28",2258.8798828125,2259.02001953125,2233.27001953125,2240.31005859375,0],["1995-08-29",2239.860107421875,2240.179931640625,2227.739990234375,2230.27001953125,0],["1995-08-30",2234.35009765625,2251.6298828125,2233.969970703125,2251.300048828125,0],["1995-08-31",2244.530029296875,2245.0,2232.080078125,2234.22998046875,0],["1995-09-01",2237.280029296875,2242.800048828125,2232.35009765625,2242.760009765625,0],["1995-09-04",2240.070068359375,2263.3701171875,2240.070068359375,2263.080078125,0],["1995-09-05",2266.330078125,2269.72998046875,2261.31005859375,2266.570068359375,0],["1995-09-06",2275.030029296875,2282.2099609375,2263.659912109375,2266.3701171875,0],["1995-09-07",2269.14990234375,2270.889892578125,2254.9599609375,2269.010009765625,0],["1995-09-08",2273.18994140625,2280.159912109375,2264.64990234375,2266.77001953125,0],["1995-09-11",2263.280029296875,2270.080078125,2256.77001953125,2268.260009765625,0],["1995-09-12",2271.199951171875,2274.510009765625,2264.52001953125,2266.070068359375,0],["1995-09-13",2273.68994140625,2301.719970703125,2273.5400390625,2300.719970703125,0],["1995-09-14",2303.989990234375,2308.340087890625,2298.2099609375,2300.2900390625,0],["1995-09-15",2304.219970703125,2320.580078125,2302.969970703125,2305.580078125,0],["1995-09-18",2294.550048828125,2305.800048828125,2287.64990234375,2289.489990234375,0],["1995-09-19",2297.080078125,2315.580078125,2297.080078125,2306.659912109375,0],["1995-09-20",2314.199951171875,2317.68994140625,2288.85009765625,2294.14990234375,0],["1995-09-21",2283.580078125,2292.030029296875,2272.169921875,2275.719970703125,0],["1995-09-22",2259.93994140625,2264.47998046875,2196.39990234375,2204.43994140625,0],["1995-09-25",2216.530029296875,2222.2900390625,2202.4599609375,2212.969970703125,0],["1995-09-26",2221.0,2235.280029296875,2220.580078125,2232.02001953125,0],["1995-09-27",2223.469970703125,2224.85009765625,2178.360107421875,2190.89990234375,0],["1995-09-28",2181.27001953125,2197.570068359375,2164.679931640625,2184.239990234375,0],["1995-09-29",2181.360107421875,2201.60009765625,2168.7099609375,2201.27001953125,0],["1995-10-02",2206.35009765625,2210.139892578125,2193.419921875,2197.010009765625,0],["1995-10-04",2206.7900390625,2219.0400390625,2206.31005859375,2211.60009765625,0],["1995-10-05",2212.02001953125,2214.1298828125,2189.52001953125,2191.5400390625,0],["1995-10-06",2191.6201171875,2191.6201171875,2159.4599609375,2176.35009765625,0],["1995-10-09",2159.47998046875,2175.0,2152.510009765625,2157.409912109375,0],["1995-10-10",2168.949951171875,2171.969970703125,2119.419921875,2137.010009765625,0],["1995-10-11",2142.840087890625,2159.97998046875,2135.530029296875,2153.56005859375,0],["1995-10-12",2152.340087890625,2165.889892578125,2152.300048828125,2159.72998046875,0],["1995-10-13",2161.139892578125,2207.2900390625,2161.139892578125,2206.110107421875,0],["1995-10-16",2206.56005859375,2208.760009765625,2185.840087890625,2193.85009765625,0],["1995-10-17",2196.080078125,2207.2099609375,2185.52001953125,2185.52001953125,0],["1995-10-18",2179.81005859375,2213.590087890625,2174.669921875,2197.570068359375,0],["1995-10-19",2193.3798828125,2197.260009765625,2174.3701171875,2176.090087890625,0],["1995-10-20",2178.080078125,2184.22998046875,2139.52001953125,2148.1201171875,0],["1995-10-23",2136.8701171875,2136.8701171875,2107.4599609375,2116.860107421875,0],["1995-10-24",2120.679931640625,2132.6298828125,2107.050048828125,2114.8798828125,0],["1995-10-25",2125.06005859375,2149.860107421875,2124.760009765625,2140.739990234375,0],["1995-10-26",2135.139892578125,2144.72998046875,2123.27001953125,2142.739990234375,0],["1995-10-27",2130.760009765625,2130.969970703125,2094.35009765625,2112.010009765625,0],["1995-10-30",2129.39990234375,2152.389892578125,2129.39990234375,2149.7099609375,0],["1995-10-31",2147.27001953125,2172.0400390625,2147.27001953125,2165.760009765625,0],["1995-11-01",2162.449951171875,2183.72998046875,2151.739990234375,2182.110107421875,0],["1995-11-02",2187.8701171875,2189.699951171875,2167.43994140625,2180.489990234375,0],["1995-11-03",2188.659912109375,2199.719970703125,2168.449951171875,2169.68994140625,0],["1995-11-06",2171.449951171875,2176.610107421875,2160.85009765625,2168.570068359375,0],["1995-11-07",2174.080078125,2182.22998046875,2154.8701171875,2174.27001953125,0],["1995-11-08",2178.35009765625,2186.449951171875,2168.3701171875,2184.050048828125,0],["1995-11-09",2198.580078125,2204.550048828125,2181.669921875,2182.469970703125,0],["1995-11-10",2177.409912109375,2177.409912109375,2162.570068359375,2174.780029296875,0],["1995-11-13",2170.679931640625,2195.14990234375,2169.139892578125,2195.14990234375,0],["1995-11-14",2196.070068359375,2204.110107421875,2186.52001953125,2197.340087890625,0],["1995-11-15",2187.919921875,2197.679931640625,2181.5,2196.639892578125,0],["1995-11-16",2205.31005859375,2209.47998046875,2191.5400390625,2202.5,0],["1995-11-17",2201.47998046875,2208.300048828125,2188.739990234375,2196.590087890625,0],["1995-11-20",2204.909912109375,2224.110107421875,2202.669921875,2204.010009765625,0],["1995-11-21",2204.610107421875,2208.739990234375,2198.719970703125,2201.89990234375,0],["1995-11-22",2210.550048828125,2215.300048828125,2188.2099609375,2194.530029296875,0],["1995-11-23",2191.080078125,2202.610107421875,2190.919921875,2197.260009765625,0],["1995-11-24",2201.6201171875,2211.340087890625,2193.110107421875,2210.919921875,0],["1995-11-27",2221.179931640625,2248.139892578125,2221.179931640625,2247.969970703125,0],["1995-11-28",2244.85009765625,2251.530029296875,2238.889892578125,2242.909912109375,0],["1995-11-29",2248.47998046875,2255.81005859375,2242.070068359375,2249.75,0],["1995-11-30",2252.159912109375,2254.949951171875,2234.31005859375,2254.949951171875,0],["1995-12-01",2256.2099609375,2269.0,2252.610107421875,2266.56005859375,0],["1995-12-04",2260.280029296875,2261.590087890625,2249.5400390625,2261.080078125,0],["1995-12-05",2267.830078125,2273.3701171875,2255.669921875,2269.340087890625,0],["1995-12-06",2262.110107421875,2277.110107421875,2259.64990234375,2274.93994140625,0],["1995-12-07",2278.2900390625,2278.550048828125,2256.6201171875,2260.6201171875,0],["1995-12-08",2258.739990234375,2284.02001953125,2257.1298828125,2277.699951171875,0],["1995-12-11",2275.7099609375,2280.469970703125,2273.5,2280.389892578125,0],["1995-12-12",2280.889892578125,2290.9599609375,2276.85009765625,2278.639892578125,0],["1995-12-13",2284.10009765625,2285.97998046875,2274.1298828125,2283.260009765625,0],["1995-12-14",2288.330078125,2291.489990234375,2283.820068359375,2286.2099609375,0],["1995-12-15",2283.2099609375,2293.659912109375,2276.639892578125,2283.840087890625,0],["1995-12-18",2283.93994140625,2283.93994140625,2236.659912109375,2240.239990234375,0],["1995-12-19",2240.169921875,2248.489990234375,2227.22998046875,2241.429931640625,0],["1995-12-20",2256.010009765625,2271.590087890625,2251.969970703125,2268.070068359375,0],["1995-12-21",2263.1201171875,2268.929931640625,2254.68994140625,2268.35009765625,0],["1995-12-22",2277.22998046875,2281.2900390625,2273.360107421875,2280.81005859375,0],["1995-12-27",2277.889892578125,2283.090087890625,2276.419921875,2280.43994140625,0],["1995-12-28",2277.5,2279.93994140625,2271.5400390625,2273.89990234375,0],["1995-12-29",2275.3798828125,2275.3798828125,2256.590087890625,2260.68994140625,0],["1996-01-02",2259.919921875,2309.10009765625,2259.919921875,2307.699951171875,0],["1996-01-03",2311.919921875,2335.530029296875,2311.60009765625,2326.179931640625,0],["1996-01-04",2329.719970703125,2343.330078125,2321.6298828125,2332.81005859375,0],["1996-01-05",2321.860107421875,2333.080078125,2309.10009765625,2315.659912109375,0],["1996-01-08",2324.3798828125,2337.5400390625,2314.989990234375,2336.760009765625,0],["1996-01-09",2343.68994140625,2360.780029296875,2343.68994140625,2351.469970703125,0],["1996-01-10",2339.530029296875,2354.14990234375,2335.260009765625,2340.31005859375,0],["1996-01-11",2325.719970703125,2339.010009765625,2316.1201171875,2330.97998046875,0],["1996-01-12",2340.679931640625,2360.419921875,2340.679931640625,2353.889892578125,0],["1996-01-15",2365.1201171875,2371.429931640625,2350.8798828125,2361.3798828125,0],["1996-01-16",2370.39990234375,2382.60009765625,2368.780029296875,2379.429931640625,0],["1996-01-17",2395.280029296875,2398.14990234375,2365.239990234375,2375.6298828125,0],["1996-01-18",2371.8701171875,2395.8798828125,2366.050048828125,2389.6201171875,0],["1996-01-19",2397.929931640625,2404.909912109375,2385.6298828125,2400.580078125,0],["1996-01-22",2388.830078125,2399.75,2385.639892578125,2391.739990234375,0],["1996-01-23",2382.35009765625,2396.22998046875,2380.06005859375,2393.1201171875,0],["1996-01-24",2402.10009765625,2437.860107421875,2402.10009765625,2436.679931640625,0],["1996-01-25",2441.6201171875,2458.919921875,2427.7099609375,2437.02001953125,0],["1996-01-26",2442.35009765625,2450.330078125,2421.929931640625,2449.7099609375,0],["1996-01-29",2448.10009765625,2459.52001953125,2434.699951171875,2437.699951171875,0],["1996-01-30",2441.300048828125,2458.06005859375,2428.93994140625,2456.090087890625,0],["1996-01-31",2466.090087890625,2471.7900390625,2452.530029296875,2463.0,0],["1996-02-01",2458.4599609375,2473.580078125,2455.469970703125,2472.530029296875,0],["1996-02-02",2475.530029296875,2476.090087890625,2450.429931640625,2459.81005859375,0],["1996-02-05",2441.68994140625,2442.47998046875,2408.889892578125,2416.840087890625,0],["1996-02-06",2418.820068359375,2438.780029296875,2414.080078125,2437.97998046875,0],["1996-02-07",2449.1201171875,2451.840087890625,2440.780029296875,2442.429931640625,0],["1996-02-08",2448.239990234375,2452.300048828125,2409.469970703125,2411.489990234375,0],["1996-02-09",2417.7900390625,2436.219970703125,2400.330078125,2435.070068359375,0],["1996-02-12",2435.070068359375,2438.2099609375,2420.9599609375,2428.590087890625,0],["1996-02-13",2436.5,2441.679931640625,2425.85009765625,2436.090087890625,0],["1996-02-14",2425.510009765625,2434.070068359375,2421.030029296875,2427.77001953125,0],["1996-02-15",2420.260009765625,2427.820068359375,2409.889892578125,2426.510009765625,0],["1996-02-16",2425.409912109375,2431.39990234375,2411.679931640625,2423.60009765625,0],["1996-02-19",2402.97998046875,2404.02001953125,2383.860107421875,2387.60009765625,0],["1996-02-20",2396.409912109375,2399.070068359375,2359.18994140625,2373.010009765625,0],["1996-02-21",2360.699951171875,2402.510009765625,2358.489990234375,2401.590087890625,0],["1996-02-22",2400.739990234375,2425.989990234375,2400.739990234375,2421.929931640625,0],["1996-02-23",2431.489990234375,2466.31005859375,2431.489990234375,2449.52001953125,0],["1996-02-26",2448.110107421875,2454.43994140625,2436.280029296875,2438.72998046875,0],["1996-02-27",2437.820068359375,2458.85009765625,2431.3701171875,2449.090087890625,0],["1996-02-28",2455.389892578125,2487.199951171875,2455.31005859375,2486.949951171875,0],["1996-02-29",2489.35009765625,2494.659912109375,2470.85009765625,2485.179931640625,0],["1996-03-01",2489.949951171875,2505.360107421875,2487.070068359375,2488.85009765625,0],["1996-03-04",2495.860107421875,2497.6298828125,2480.25,2486.830078125,0],["1996-03-05",2495.260009765625,2506.260009765625,2471.5,2472.52001953125,0],["1996-03-06",2476.35009765625,2486.02001953125,2464.739990234375,2471.3798828125,0],["1996-03-07",2472.030029296875,2486.699951171875,2468.159912109375,2479.3798828125,0],["1996-03-08",2492.760009765625,2493.52001953125,2421.820068359375,2448.800048828125,0],["1996-03-11",2412.110107421875,2422.590087890625,2387.739990234375,2419.719970703125,0],["1996-03-12",2442.909912109375,2448.300048828125,2414.22998046875,2415.2900390625,0],["1996-03-13",2426.139892578125,2435.260009765625,2416.4599609375,2417.0,0],["1996-03-14",2424.8798828125,2433.590087890625,2418.89990234375,2432.4599609375,0],["1996-03-15",2437.280029296875,2469.969970703125,2437.179931640625,2458.0,0],["1996-03-18",2456.110107421875,2474.8798828125,2447.6201171875,2472.550048828125,0],["1996-03-19",2486.5400390625,2500.239990234375,2481.280029296875,2484.739990234375,0],["1996-03-20",2488.6298828125,2495.090087890625,2475.080078125,2491.72998046875,0],["1996-03-21",2497.239990234375,2507.429931640625,2491.72998046875,2505.320068359375,0],["1996-03-22",2508.739990234375,2511.280029296875,2478.969970703125,2479.840087890625,0],["1996-03-25",2493.330078125,2518.43994140625,2493.219970703125,2514.800048828125,0],["1996-03-26",2504.27001953125,2517.449951171875,2490.360107421875,2505.780029296875,0],["1996-03-27",2516.969970703125,2527.280029296875,2511.260009765625,2523.81005859375,0],["1996-03-28",2516.719970703125,2522.590087890625,2492.590087890625,2502.93994140625,0],["1996-03-29",2505.5,2506.1201171875,2477.989990234375,2489.35009765625,0],["1996-04-01",2495.7900390625,2501.64990234375,2486.659912109375,2500.75,0],["1996-04-02",2503.389892578125,2510.159912109375,2491.06005859375,2508.110107421875,0],["1996-04-03",2512.320068359375,2512.6298828125,2486.239990234375,2489.52001953125,0],["1996-04-04",2494.800048828125,2503.300048828125,2487.050048828125,2498.75,0],["1996-04-09",2480.4599609375,2513.320068359375,2477.239990234375,2510.81005859375,0],["1996-04-10",2523.47998046875,2531.239990234375,2516.860107421875,2525.590087890625,0],["1996-04-11",2518.550048828125,2522.639892578125,2501.610107421875,2508.1201171875,0],["1996-04-12",2516.739990234375,2526.77001953125,2507.93994140625,2526.739990234375,0],["1996-04-15",2537.81005859375,2548.260009765625,2536.5400390625,2540.7900390625,0],["1996-04-16",2539.35009765625,2548.590087890625,2532.659912109375,2547.320068359375,0],["1996-04-17",2557.97998046875,2559.60009765625,2519.179931640625,2519.820068359375,0],["1996-04-18",2518.280029296875,2542.570068359375,2518.050048828125,2524.179931640625,0],["1996-04-19",2525.570068359375,2537.4599609375,2520.050048828125,2535.860107421875,0],["1996-04-22",2546.199951171875,2553.780029296875,2542.35009765625,2549.27001953125,0],["1996-04-23",2545.5400390625,2555.739990234375,2538.919921875,2549.1201171875,0],["1996-04-24",2555.489990234375,2558.409912109375,2523.699951171875,2524.840087890625,0],["1996-04-25",2531.830078125,2540.419921875,2526.35009765625,2538.679931640625,0],["1996-04-26",2546.56005859375,2548.719970703125,2529.139892578125,2539.8798828125,0],["1996-04-29",2532.030029296875,2532.030029296875,2501.2900390625,2505.969970703125,0],["1996-04-30",2506.360107421875,2508.090087890625,2486.0,2492.6298828125,0],["1996-05-02",2501.22998046875,2503.659912109375,2461.590087890625,2465.489990234375,0],["1996-05-03",2458.330078125,2474.159912109375,2451.929931640625,2472.429931640625,0],["1996-05-06",2463.81005859375,2475.050048828125,2461.820068359375,2473.52001953125,0],["1996-05-07",2475.330078125,2482.1201171875,2466.919921875,2476.7900390625,0],["1996-05-08",2475.010009765625,2484.9599609375,2456.780029296875,2456.780029296875,0],["1996-05-09",2468.77001953125,2476.199951171875,2464.8701171875,2470.570068359375,0],["1996-05-10",2475.280029296875,2499.139892578125,2462.590087890625,2499.02001953125,0],["1996-05-13",2495.929931640625,2505.35009765625,2491.889892578125,2496.330078125,0],["1996-05-14",2505.139892578125,2531.72998046875,2504.360107421875,2528.199951171875,0],["1996-05-15",2535.0,2537.949951171875,2523.89990234375,2534.39990234375,0],["1996-05-17",2530.97998046875,2554.2099609375,2526.679931640625,2552.2900390625,0],["1996-05-20",2557.2900390625,2558.56005859375,2541.68994140625,2541.97998046875,0],["1996-05-21",2542.300048828125,2572.510009765625,2542.300048828125,2564.1201171875,0],["1996-05-22",2572.219970703125,2572.679931640625,2543.830078125,2548.7900390625,0],["1996-05-23",2557.610107421875,2569.5,2544.919921875,2546.550048828125,0],["1996-05-24",2543.10009765625,2550.820068359375,2536.679931640625,2549.530029296875,0],["1996-05-28",2553.97998046875,2563.8701171875,2553.580078125,2559.14990234375,0],["1996-05-29",2564.070068359375,2564.169921875,2546.7900390625,2548.530029296875,0],["1996-05-30",2537.27001953125,2537.610107421875,2524.39990234375,2535.780029296875,0],["1996-05-31",2543.31005859375,2545.7900390625,2522.590087890625,2523.81005859375,0],["1996-06-03",2517.360107421875,2544.169921875,2516.31005859375,2543.989990234375,0],["1996-06-04",2545.89990234375,2550.419921875,2536.860107421875,2550.419921875,0],["1996-06-05",2548.840087890625,2556.2900390625,2547.669921875,2551.030029296875,0],["1996-06-07",2556.659912109375,2564.219970703125,2525.469970703125,2536.030029296875,0],["1996-06-10",2550.530029296875,2562.169921875,2548.469970703125,2552.9599609375,0],["1996-06-11",2551.2900390625,2571.1298828125,2544.719970703125,2571.10009765625,0],["1996-06-12",2572.070068359375,2577.75,2560.1201171875,2569.89990234375,0],["1996-06-13",2570.27001953125,2578.169921875,2559.10009765625,2566.1298828125,0],["1996-06-14",2566.469970703125,2566.830078125,2536.949951171875,2544.89990234375,0],["1996-06-17",2551.070068359375,2558.590087890625,2543.929931640625,2549.7099609375,0],["1996-06-18",2550.60009765625,2555.81005859375,2546.43994140625,2555.81005859375,0],["1996-06-19",2552.6201171875,2556.2099609375,2539.449951171875,2546.0400390625,0],["1996-06-20",2556.159912109375,2557.97998046875,2530.330078125,2532.219970703125,0],["1996-06-21",2539.340087890625,2549.10009765625,2534.989990234375,2547.780029296875,0],["1996-06-24",2552.97998046875,2566.090087890625,2552.97998046875,2562.18994140625,0],["1996-06-25",2574.590087890625,2582.7900390625,2567.159912109375,2578.360107421875,0],["1996-06-26",2581.06005859375,2581.25,2566.949951171875,2572.06005859375,0],["1996-06-27",2565.199951171875,2570.169921875,2548.909912109375,2551.800048828125,0],["1996-06-28",2555.090087890625,2573.719970703125,2554.340087890625,2570.43994140625,0],["1996-07-01",2567.010009765625,2573.800048828125,2557.050048828125,2573.43994140625,0],["1996-07-02",2583.989990234375,2586.530029296875,2562.669921875,2565.320068359375,0],["1996-07-03",2562.47998046875,2571.429931640625,2561.800048828125,2566.320068359375,0],["1996-07-04",2567.409912109375,2579.7099609375,2566.669921875,2578.739990234375,0],["1996-07-05",2580.47998046875,2584.0400390625,2554.580078125,2568.7900390625,0],["1996-07-08",2557.389892578125,2561.510009765625,2544.860107421875,2561.510009765625,0],["1996-07-09",2564.159912109375,2564.800048828125,2554.10009765625,2562.239990234375,0],["1996-07-10",2565.5400390625,2574.570068359375,2565.139892578125,2573.0,0],["1996-07-11",2580.3798828125,2589.909912109375,2559.14990234375,2561.949951171875,0],["1996-07-12",2554.22998046875,2556.93994140625,2541.239990234375,2548.969970703125,0],["1996-07-15",2545.590087890625,2554.139892578125,2529.35009765625,2529.5,0],["1996-07-16",2493.669921875,2499.7900390625,2466.52001953125,2475.97998046875,0],["1996-07-17",2489.219970703125,2505.699951171875,2489.219970703125,2497.68994140625,0],["1996-07-18",2500.14990234375,2513.5400390625,2498.0,2505.56005859375,0],["1996-07-19",2521.2900390625,2529.909912109375,2494.31005859375,2498.35009765625,0],["1996-07-22",2498.8798828125,2505.2900390625,2465.449951171875,2468.320068359375,0],["1996-07-23",2466.85009765625,2489.070068359375,2466.85009765625,2488.820068359375,0],["1996-07-24",2472.570068359375,2472.570068359375,2442.8798828125,2459.1298828125,0],["1996-07-25",2465.89990234375,2472.989990234375,2447.68994140625,2464.510009765625,0],["1996-07-26",2466.639892578125,2475.010009765625,2466.050048828125,2469.510009765625,0],["1996-07-29",2469.300048828125,2481.139892578125,2468.919921875,2472.25,0],["1996-07-30",2467.43994140625,2474.820068359375,2453.3798828125,2466.840087890625,0],["1996-07-31",2466.22998046875,2492.25,2465.889892578125,2491.5,0],["1996-08-01",2499.010009765625,2505.550048828125,2486.7900390625,2504.159912109375,0],["1996-08-02",2505.5,2523.340087890625,2503.489990234375,2520.260009765625,0],["1996-08-05",2520.449951171875,2524.97998046875,2516.489990234375,2520.52001953125,0],["1996-08-06",2531.030029296875,2531.2900390625,2514.6201171875,2527.72998046875,0],["1996-08-07",2532.449951171875,2542.64990234375,2527.97998046875,2541.409912109375,0],["1996-08-08",2540.72998046875,2546.8798828125,2533.6298828125,2534.6298828125,0],["1996-08-09",2533.080078125,2534.919921875,2521.429931640625,2532.9599609375,0],["1996-08-12",2531.090087890625,2532.610107421875,2523.830078125,2529.139892578125,0],["1996-08-13",2533.199951171875,2547.889892578125,2532.530029296875,2545.64990234375,0],["1996-08-14",2543.97998046875,2545.780029296875,2536.449951171875,2544.610107421875,0],["1996-08-15",2547.449951171875,2552.550048828125,2538.260009765625,2542.75,0],["1996-08-16",2548.3701171875,2570.760009765625,2546.929931640625,2567.9599609375,0],["1996-08-19",2567.60009765625,2567.60009765625,2552.8798828125,2556.25,0],["1996-08-20",2557.47998046875,2566.090087890625,2556.14990234375,2562.1201171875,0],["1996-08-21",2559.409912109375,2559.409912109375,2529.419921875,2534.43994140625,0],["1996-08-22",2537.81005859375,2565.699951171875,2536.97998046875,2559.419921875,0],["1996-08-23",2566.780029296875,2568.679931640625,2549.510009765625,2562.1201171875,0],["1996-08-26",2551.449951171875,2558.080078125,2548.10009765625,2554.419921875,0],["1996-08-27",2553.1298828125,2569.169921875,2548.110107421875,2563.590087890625,0],["1996-08-28",2573.97998046875,2574.60009765625,2553.68994140625,2556.639892578125,0],["1996-08-29",2559.679931640625,2562.389892578125,2541.340087890625,2548.840087890625,0],["1996-08-30",2539.969970703125,2544.699951171875,2528.739990234375,2534.489990234375,0],["1996-09-02",2534.969970703125,2541.179931640625,2530.489990234375,2538.340087890625,0],["1996-09-03",2536.919921875,2536.919921875,2509.360107421875,2528.72998046875,0],["1996-09-04",2534.330078125,2536.659912109375,2522.47998046875,2526.179931640625,0],["1996-09-05",2529.2099609375,2533.659912109375,2523.5,2532.550048828125,0],["1996-09-06",2527.7900390625,2542.860107421875,2515.179931640625,2542.739990234375,0],["1996-09-09",2545.8798828125,2553.3701171875,2541.02001953125,2549.7099609375,0],["1996-09-10",2559.7900390625,2572.340087890625,2559.7900390625,2568.77001953125,0],["1996-09-11",2576.85009765625,2576.85009765625,2558.199951171875,2568.699951171875,0],["1996-09-12",2568.25,2589.919921875,2564.929931640625,2588.0400390625,0],["1996-09-13",2591.56005859375,2614.64990234375,2588.52001953125,2614.5,0],["1996-09-16",2622.919921875,2632.510009765625,2613.719970703125,2630.239990234375,0],["1996-09-17",2639.070068359375,2639.070068359375,2621.169921875,2626.429931640625,0],["1996-09-18",2626.5400390625,2630.4599609375,2616.5400390625,2621.199951171875,0],["1996-09-19",2623.43994140625,2628.75,2619.85009765625,2625.4599609375,0],["1996-09-20",2628.550048828125,2647.780029296875,2628.35009765625,2641.5,0],["1996-09-23",2641.02001953125,2641.02001953125,2621.139892578125,2624.179931640625,0],["1996-09-24",2628.739990234375,2643.669921875,2628.64990234375,2643.419921875,0],["1996-09-25",2642.2900390625,2665.64990234375,2637.929931640625,2663.10009765625,0],["1996-09-26",2667.10009765625,2672.47998046875,2661.5,2664.9599609375,0],["1996-09-27",2661.89990234375,2666.14990234375,2654.699951171875,2659.860107421875,0],["1996-09-30",2657.3701171875,2657.43994140625,2643.35009765625,2655.489990234375,0],["1996-10-01",2646.97998046875,2657.85009765625,2644.489990234375,2654.340087890625,0],["1996-10-02",2660.530029296875,2685.5,2660.530029296875,2685.2900390625,0],["1996-10-04",2688.780029296875,2704.25,2674.60009765625,2704.25,0],["1996-10-07",2703.179931640625,2708.5,2697.47998046875,2705.2099609375,0],["1996-10-08",2705.1298828125,2705.2900390625,2689.489990234375,2702.60009765625,0],["1996-10-09",2703.2900390625,2705.3701171875,2682.9599609375,2685.22998046875,0],["1996-10-10",2690.97998046875,2691.6298828125,2667.800048828125,2683.52001953125,0],["1996-10-11",2681.840087890625,2700.360107421875,2680.840087890625,2692.68994140625,0],["1996-10-14",2688.179931640625,2701.860107421875,2685.820068359375,2700.830078125,0],["1996-10-15",2711.169921875,2734.3701171875,2711.169921875,2718.72998046875,0],["1996-10-16",2723.580078125,2727.56005859375,2704.510009765625,2705.06005859375,0],["1996-10-17",2711.179931640625,2722.35009765625,2704.800048828125,2717.5,0],["1996-10-18",2725.02001953125,2739.419921875,2720.969970703125,2727.56005859375,0],["1996-10-21",2731.93994140625,2745.820068359375,2724.169921875,2733.669921875,0],["1996-10-22",2723.35009765625,2726.679931640625,2717.35009765625,2721.739990234375,0],["1996-10-23",2696.6201171875,2709.840087890625,2676.75,2678.889892578125,0],["1996-10-24",2689.0400390625,2690.1298828125,2674.449951171875,2681.93994140625,0],["1996-10-25",2674.419921875,2695.1298828125,2663.530029296875,2690.7900390625,0],["1996-10-28",2693.06005859375,2709.47998046875,2692.39990234375,2703.330078125,0],["1996-10-29",2690.580078125,2690.580078125,2669.139892578125,2675.5,0],["1996-10-30",2678.97998046875,2692.110107421875,2660.1298828125,2664.719970703125,0],["1996-10-31",2668.340087890625,2675.639892578125,2655.9599609375,2671.39990234375,0],["1996-11-01",2679.469970703125,2687.72998046875,2661.510009765625,2670.18994140625,0],["1996-11-04",2671.590087890625,2679.179931640625,2664.389892578125,2678.72998046875,0],["1996-11-05",2682.580078125,2717.590087890625,2677.219970703125,2716.159912109375,0],["1996-11-06",2730.169921875,2737.1298828125,2719.469970703125,2735.280029296875,0],["1996-11-07",2737.25,2737.25,2705.530029296875,2724.25,0],["1996-11-08",2736.97998046875,2745.840087890625,2728.85009765625,2732.2900390625,0],["1996-11-11",2737.110107421875,2740.0,2727.510009765625,2730.43994140625,0],["1996-11-12",2733.080078125,2765.610107421875,2726.639892578125,2764.300048828125,0],["1996-11-13",2769.06005859375,2778.830078125,2763.050048828125,2770.610107421875,0],["1996-11-14",2783.760009765625,2789.93994140625,2767.77001953125,2784.389892578125,0],["1996-11-15",2791.320068359375,2803.31005859375,2787.72998046875,2800.60009765625,0],["1996-11-18",2797.199951171875,2797.199951171875,2768.89990234375,2768.89990234375,0],["1996-11-19",2774.3798828125,2782.419921875,2759.010009765625,2781.5400390625,0],["1996-11-20",2788.97998046875,2794.050048828125,2756.72998046875,2766.080078125,0],["1996-11-21",2768.489990234375,2777.18994140625,2759.340087890625,2765.2900390625,0],["1996-11-22",2753.22998046875,2770.169921875,2750.06005859375,2769.469970703125,0],["1996-11-25",2778.8798828125,2805.75,2778.8798828125,2800.52001953125,0],["1996-11-26",2811.60009765625,2821.949951171875,2808.6201171875,2808.6201171875,0],["1996-11-27",2799.89990234375,2806.22998046875,2786.610107421875,2793.860107421875,0],["1996-11-28",2801.429931640625,2832.300048828125,2800.52001953125,2829.679931640625,0],["1996-11-29",2839.010009765625,2854.590087890625,2837.820068359375,2848.840087890625,0],["1996-12-02",2849.429931640625,2860.919921875,2845.18994140625,2853.4599609375,0],["1996-12-03",2871.719970703125,2901.260009765625,2871.320068359375,2900.760009765625,0],["1996-12-04",2881.47998046875,2882.909912109375,2858.489990234375,2880.889892578125,0],["1996-12-05",2884.429931640625,2916.159912109375,2881.580078125,2894.429931640625,0],["1996-12-06",2846.75,2850.780029296875,2759.679931640625,2832.530029296875,0],["1996-12-09",2851.719970703125,2876.6298828125,2850.77001953125,2870.300048828125,0],["1996-12-10",2884.75,2897.080078125,2881.89990234375,2890.949951171875,0],["1996-12-11",2874.52001953125,2874.6298828125,2819.679931640625,2836.360107421875,0],["1996-12-12",2845.8701171875,2860.570068359375,2838.47998046875,2846.93994140625,0],["1996-12-13",2823.260009765625,2828.7900390625,2785.1201171875,2815.77001953125,0],["1996-12-16",2829.0400390625,2855.570068359375,2829.0400390625,2841.159912109375,0],["1996-12-17",2821.320068359375,2823.159912109375,2795.320068359375,2808.5,0],["1996-12-18",2825.510009765625,2829.10009765625,2809.5,2814.22998046875,0],["1996-12-19",2816.610107421875,2831.199951171875,2802.64990234375,2824.830078125,0],["1996-12-20",2847.85009765625,2864.60009765625,2832.43994140625,2835.5400390625,0],["1996-12-23",2842.090087890625,2845.389892578125,2840.699951171875,2844.090087890625,0],["1996-12-27",2857.39990234375,2860.429931640625,2853.929931640625,2859.219970703125,0],["1996-12-30",2866.469970703125,2884.97998046875,2854.969970703125,2880.070068359375,0],["1997-01-02",2836.820068359375,2850.93994140625,2815.5,2820.81005859375,0],["1997-01-03",2836.6201171875,2863.280029296875,2833.610107421875,2863.260009765625,0],["1997-01-06",2884.06005859375,2904.47998046875,2877.35009765625,2890.199951171875,0],["1997-01-07",2883.1298828125,2885.219970703125,2869.06005859375,2876.340087890625,0],["1997-01-08",2888.72998046875,2909.239990234375,2887.280029296875,2904.080078125,0],["1997-01-09",2910.6201171875,2937.780029296875,2884.300048828125,2936.68994140625,0],["1997-01-10",2947.989990234375,2948.610107421875,2892.85009765625,2915.81005859375,0],["1997-01-13",2938.840087890625,2960.75,2937.139892578125,2956.780029296875,0],["1997-01-14",2953.699951171875,2984.320068359375,2946.6201171875,2978.840087890625,0],["1997-01-15",2994.02001953125,2996.81005859375,2970.22998046875,2976.56005859375,0],["1997-01-16",2979.6298828125,2998.7900390625,2970.389892578125,2996.1201171875,0],["1997-01-17",3003.2900390625,3011.35009765625,2995.659912109375,3006.8701171875,0],["1997-01-20",3024.7900390625,3033.1201171875,2999.18994140625,2999.18994140625,0],["1997-01-21",3016.889892578125,3023.35009765625,2973.0400390625,3000.659912109375,0],["1997-01-22",3023.0,3043.06005859375,3011.760009765625,3026.6298828125,0],["1997-01-23",3019.159912109375,3040.52001953125,3008.860107421875,3037.280029296875,0],["1997-01-24",3016.159912109375,3017.10009765625,2982.590087890625,2982.6298828125,0],["1997-01-27",2984.52001953125,3002.97998046875,2983.22998046875,2992.550048828125,0],["1997-01-28",2988.56005859375,3032.909912109375,2981.929931640625,3028.27001953125,0],["1997-01-29",3005.47998046875,3017.429931640625,2978.0,2997.949951171875,0],["1997-01-30",3010.3798828125,3025.139892578125,3010.3798828125,3018.580078125,0],["1997-01-31",3042.239990234375,3050.8798828125,3021.760009765625,3037.699951171875,0],["1997-02-03",3042.89990234375,3065.580078125,3030.239990234375,3064.699951171875,0],["1997-02-04",3081.639892578125,3084.260009765625,3066.080078125,3067.47998046875,0],["1997-02-05",3080.530029296875,3120.31005859375,3080.530029296875,3114.72998046875,0],["1997-02-06",3108.25,3125.699951171875,3087.389892578125,3124.780029296875,0],["1997-02-07",3131.340087890625,3166.409912109375,3121.3798828125,3161.360107421875,0],["1997-02-10",3163.0,3194.14990234375,3152.699951171875,3185.719970703125,0],["1997-02-11",3192.7099609375,3197.8798828125,3182.18994140625,3191.449951171875,0],["1997-02-12",3210.9599609375,3239.2900390625,3190.139892578125,3211.010009765625,0],["1997-02-13",3224.14990234375,3259.25,3222.389892578125,3256.860107421875,0],["1997-02-14",3264.93994140625,3271.909912109375,3243.8701171875,3249.169921875,0],["1997-02-17",3234.840087890625,3262.590087890625,3229.3798828125,3260.300048828125,0],["1997-02-18",3264.239990234375,3286.3701171875,3229.830078125,3230.830078125,0],["1997-02-19",3239.77001953125,3250.239990234375,3198.840087890625,3209.0400390625,0],["1997-02-20",3206.889892578125,3206.889892578125,3175.2099609375,3197.090087890625,0],["1997-02-21",3178.929931640625,3205.1298828125,3164.510009765625,3203.7900390625,0],["1997-02-24",3189.39990234375,3189.39990234375,3161.1201171875,3180.6298828125,0],["1997-02-25",3199.0400390625,3238.97998046875,3199.0400390625,3233.340087890625,0],["1997-02-26",3237.89990234375,3256.0400390625,3216.93994140625,3245.02001953125,0],["1997-02-27",3255.2099609375,3284.219970703125,3255.2099609375,3272.580078125,0],["1997-02-28",3265.75,3279.5,3251.1201171875,3261.0400390625,0],["1997-03-03",3262.77001953125,3270.760009765625,3245.699951171875,3258.739990234375,0],["1997-03-04",3285.27001953125,3345.830078125,3285.27001953125,3345.090087890625,0],["1997-03-05",3342.510009765625,3392.1298828125,3332.889892578125,3375.449951171875,0],["1997-03-06",3403.080078125,3441.510009765625,3389.39990234375,3396.550048828125,0],["1997-03-07",3394.85009765625,3425.080078125,3363.860107421875,3419.510009765625,0],["1997-03-10",3426.800048828125,3442.06005859375,3410.3701171875,3426.77001953125,0],["1997-03-11",3448.25,3475.179931640625,3429.89990234375,3430.949951171875,0],["1997-03-12",3428.610107421875,3443.81005859375,3375.800048828125,3382.39990234375,0],["1997-03-13",3349.699951171875,3370.889892578125,3332.320068359375,3367.820068359375,0],["1997-03-14",3351.4599609375,3415.2900390625,3322.239990234375,3404.2900390625,0],["1997-03-17",3400.2900390625,3404.0400390625,3329.5,3337.110107421875,0],["1997-03-18",3344.60009765625,3366.22998046875,3288.800048828125,3289.590087890625,0],["1997-03-19",3299.8798828125,3320.9599609375,3293.909912109375,3305.719970703125,0],["1997-03-20",3311.429931640625,3311.429931640625,3219.60009765625,3247.030029296875,0],["1997-03-21",3279.929931640625,3313.610107421875,3278.969970703125,3288.52001953125,0],["1997-03-24",3309.169921875,3328.35009765625,3299.320068359375,3302.570068359375,0],["1997-03-25",3309.419921875,3378.6201171875,3309.389892578125,3374.929931640625,0],["1997-03-26",3359.489990234375,3442.8701171875,3350.919921875,3439.219970703125,0],["1997-03-27",3448.77001953125,3466.469970703125,3405.449951171875,3407.830078125,0],["1997-04-01",3329.14990234375,3329.14990234375,3260.27001953125,3281.4599609375,0],["1997-04-02",3307.030029296875,3316.31005859375,3203.340087890625,3210.93994140625,0],["1997-04-03",3218.68994140625,3233.530029296875,3178.800048828125,3212.820068359375,0],["1997-04-04",3228.659912109375,3262.1298828125,3209.449951171875,3235.35009765625,0],["1997-04-07",3266.340087890625,3344.489990234375,3266.340087890625,3342.77001953125,0],["1997-04-08",3361.47998046875,3364.4599609375,3314.2099609375,3328.1298828125,0],["1997-04-09",3349.010009765625,3376.89990234375,3345.530029296875,3364.760009765625,0],["1997-04-10",3353.1298828125,3358.840087890625,3333.409912109375,3352.580078125,0],["1997-04-11",3365.199951171875,3381.179931640625,3304.830078125,3319.239990234375,0],["1997-04-14",3281.739990234375,3302.93994140625,3257.699951171875,3297.52001953125,0],["1997-04-15",3330.3798828125,3373.030029296875,3325.639892578125,3369.260009765625,0],["1997-04-16",3389.760009765625,3389.760009765625,3328.909912109375,3347.5400390625,0],["1997-04-17",3344.199951171875,3389.159912109375,3344.199951171875,3361.800048828125,0],["1997-04-18",3356.719970703125,3369.3701171875,3339.280029296875,3361.199951171875,0],["1997-04-21",3317.25,3348.5,3306.14990234375,3328.409912109375,0],["1997-04-22",3327.7099609375,3357.75,3325.75,3348.89990234375,0],["1997-04-23",3389.739990234375,3406.8701171875,3365.18994140625,3366.8701171875,0],["1997-04-24",3378.679931640625,3412.0,3378.679931640625,3396.489990234375,0],["1997-04-25",3381.9599609375,3392.72998046875,3351.2099609375,3357.570068359375,0],["1997-04-28",3374.7099609375,3379.780029296875,3360.72998046875,3372.9599609375,0],["1997-04-29",3382.8798828125,3435.7099609375,3378.02001953125,3425.860107421875,0],["1997-04-30",3448.580078125,3452.530029296875,3416.110107421875,3438.090087890625,0],["1997-05-02",3453.340087890625,3504.27001953125,3448.81005859375,3491.080078125,0],["1997-05-05",3510.68994140625,3566.60009765625,3507.75,3565.68994140625,0],["1997-05-06",3592.10009765625,3612.4599609375,3537.97998046875,3548.52001953125,0],["1997-05-07",3555.860107421875,3561.080078125,3522.110107421875,3537.449951171875,0],["1997-05-09",3532.889892578125,3565.419921875,3530.489990234375,3533.2099609375,0],["1997-05-12",3554.860107421875,3593.889892578125,3543.110107421875,3593.139892578125,0],["1997-05-13",3610.85009765625,3611.10009765625,3556.719970703125,3559.2900390625,0],["1997-05-14",3570.449951171875,3607.550048828125,3568.2900390625,3588.570068359375,0],["1997-05-15",3574.570068359375,3577.300048828125,3550.6201171875,3564.85009765625,0],["1997-05-16",3584.81005859375,3617.860107421875,3562.580078125,3569.260009765625,0],["1997-05-20",3558.22998046875,3561.1298828125,3509.260009765625,3516.199951171875,0],["1997-05-21",3541.89990234375,3608.469970703125,3541.89990234375,3600.39990234375,0],["1997-05-22",3601.070068359375,3627.429931640625,3569.320068359375,3575.43994140625,0],["1997-05-23",3595.840087890625,3622.27001953125,3578.199951171875,3621.719970703125,0],["1997-05-26",3622.840087890625,3676.8701171875,3598.56005859375,3669.31005859375,0],["1997-05-27",3680.35009765625,3691.56005859375,3649.550048828125,3665.429931640625,0],["1997-05-28",3680.669921875,3696.570068359375,3623.18994140625,3626.60009765625,0],["1997-05-29",3635.3798828125,3635.3798828125,3635.3798828125,3635.3798828125,0],["1997-05-30",3617.969970703125,3617.969970703125,3544.14990234375,3562.72998046875,0],["1997-06-02",3551.010009765625,3618.239990234375,3544.489990234375,3596.39990234375,0],["1997-06-03",3602.949951171875,3655.830078125,3602.949951171875,3655.590087890625,0],["1997-06-04",3659.4599609375,3669.56005859375,3643.97998046875,3651.590087890625,0],["1997-06-05",3650.56005859375,3690.85009765625,3650.530029296875,3684.60009765625,0],["1997-06-06",3690.1201171875,3707.72998046875,3681.219970703125,3700.530029296875,0],["1997-06-09",3717.10009765625,3734.050048828125,3662.1298828125,3668.610107421875,0],["1997-06-10",3678.239990234375,3681.43994140625,3644.52001953125,3671.159912109375,0],["1997-06-11",3675.679931640625,3686.1298828125,3662.909912109375,3671.8701171875,0],["1997-06-12",3694.39990234375,3739.280029296875,3688.31005859375,3737.159912109375,0],["1997-06-13",3754.2900390625,3762.580078125,3732.14990234375,3752.3701171875,0],["1997-06-16",3766.760009765625,3775.199951171875,3742.7900390625,3750.02001953125,0],["1997-06-17",3754.5,3767.06005859375,3704.469970703125,3721.179931640625,0],["1997-06-18",3721.2900390625,3734.0400390625,3707.780029296875,3730.56005859375,0],["1997-06-19",3739.860107421875,3791.31005859375,3739.860107421875,3777.56005859375,0],["1997-06-20",3785.39990234375,3801.35009765625,3751.610107421875,3788.5400390625,0],["1997-06-23",3773.239990234375,3775.159912109375,3739.139892578125,3748.7900390625,0],["1997-06-24",3712.929931640625,3775.080078125,3709.580078125,3761.070068359375,0],["1997-06-25",3782.580078125,3820.93994140625,3771.080078125,3819.52001953125,0],["1997-06-26",3799.77001953125,3836.909912109375,3798.35009765625,3820.159912109375,0],["1997-06-27",3826.3701171875,3829.760009765625,3785.860107421875,3809.919921875,0],["1997-06-30",3815.27001953125,3826.139892578125,3756.64990234375,3766.889892578125,0],["1997-07-01",3782.7099609375,3835.840087890625,3782.590087890625,3834.840087890625,0],["1997-07-02",3840.320068359375,3870.81005859375,3837.0400390625,3867.530029296875,0],["1997-07-03",3882.47998046875,3944.340087890625,3870.570068359375,3939.72998046875,0],["1997-07-04",3965.3701171875,3965.610107421875,3912.8798828125,3946.72998046875,0],["1997-07-07",3956.31005859375,4003.830078125,3940.010009765625,4003.35009765625,0],["1997-07-08",3986.64990234375,4030.5400390625,3982.10009765625,4030.10009765625,0],["1997-07-09",4050.3701171875,4067.510009765625,4008.81005859375,4026.969970703125,0],["1997-07-10",4029.429931640625,4032.760009765625,3978.429931640625,4000.64990234375,0],["1997-07-11",4018.2099609375,4074.300048828125,4018.2099609375,4074.300048828125,0],["1997-07-14",4093.699951171875,4151.509765625,4090.27001953125,4142.18994140625,0],["1997-07-15",4127.5498046875,4157.2001953125,4108.83984375,4139.68017578125,0],["1997-07-16",4164.60986328125,4234.8701171875,4163.31982421875,4223.68994140625,0],["1997-07-17",4250.259765625,4272.5498046875,4182.39990234375,4203.91015625,0],["1997-07-18",4207.16015625,4209.2998046875,4110.14013671875,4131.93994140625,0],["1997-07-21",4183.759765625,4211.669921875,4086.56005859375,4139.9599609375,0],["1997-07-22",4167.1298828125,4301.919921875,4167.1298828125,4297.64013671875,0],["1997-07-23",4359.0498046875,4441.08984375,4355.56005859375,4384.81982421875,0],["1997-07-24",4382.60009765625,4449.330078125,4315.35986328125,4320.52001953125,0],["1997-07-25",4365.02978515625,4379.91015625,4307.43994140625,4368.5400390625,0],["1997-07-28",4407.5,4423.740234375,4360.47021484375,4400.2998046875,0],["1997-07-29",4395.5498046875,4409.2099609375,4347.7998046875,4377.7001953125,0],["1997-07-30",4399.990234375,4462.990234375,4399.990234375,4458.66015625,0],["1997-07-31",4463.919921875,4477.7001953125,4393.0400390625,4405.52001953125,0],["1997-08-01",4422.169921875,4431.9501953125,4275.68017578125,4336.97998046875,0],["1997-08-04",4354.0,4375.58984375,4279.669921875,4302.5,0],["1997-08-05",4330.2099609375,4371.22021484375,4290.08984375,4325.85986328125,0],["1997-08-06",4318.64013671875,4371.9501953125,4300.31982421875,4364.25,0],["1997-08-07",4383.10009765625,4460.14990234375,4373.6298828125,4428.080078125,0],["1997-08-08",4378.509765625,4407.2001953125,4309.64990234375,4342.31005859375,0],["1997-08-11",4269.35986328125,4352.14990234375,4267.740234375,4333.14990234375,0],["1997-08-12",4351.830078125,4384.330078125,4347.330078125,4377.509765625,0],["1997-08-13",4316.93017578125,4338.85986328125,4211.81982421875,4237.06005859375,0],["1997-08-14",4269.669921875,4290.25,4175.43017578125,4195.52978515625,0],["1997-08-15",4204.93017578125,4228.22998046875,4067.639892578125,4077.590087890625,0],["1997-08-18",4017.39990234375,4095.27001953125,3965.31005859375,4080.550048828125,0],["1997-08-19",4134.47021484375,4191.22998046875,4118.4599609375,4190.4501953125,0],["1997-08-20",4242.169921875,4264.25,4205.9599609375,4251.93017578125,0],["1997-08-21",4277.740234375,4279.919921875,4191.68994140625,4204.81005859375,0],["1997-08-22",4155.39990234375,4159.89013671875,4031.510009765625,4090.139892578125,0],["1997-08-25",4126.97021484375,4146.240234375,4044.080078125,4076.75,0],["1997-08-26",4050.610107421875,4108.18994140625,3910.2900390625,3993.699951171875,0],["1997-08-27",3952.169921875,4037.81005859375,3932.989990234375,3992.030029296875,0],["1997-08-28",4019.550048828125,4040.389892578125,3853.1298828125,3897.429931640625,0],["1997-08-29",3897.60009765625,3920.360107421875,3849.889892578125,3919.7900390625,0],["1997-09-01",3942.510009765625,4004.1201171875,3934.090087890625,4001.81005859375,0],["1997-09-02",4018.530029296875,4130.60986328125,4018.530029296875,4127.27978515625,0],["1997-09-03",4166.60986328125,4196.75,4054.0400390625,4062.1298828125,0],["1997-09-04",4048.739990234375,4098.5,4027.25,4093.429931640625,0],["1997-09-05",4098.97998046875,4149.740234375,4068.889892578125,4073.7099609375,0],["1997-09-08",4071.27001953125,4133.06005859375,4055.570068359375,4131.259765625,0],["1997-09-09",4120.0400390625,4141.16015625,4067.159912109375,4104.56982421875,0],["1997-09-10",4101.75,4126.35986328125,4014.659912109375,4028.0,0],["1997-09-11",3969.22998046875,3986.580078125,3888.3701171875,3890.239990234375,0],["1997-09-12",3918.590087890625,3956.97998046875,3783.050048828125,3796.610107421875,0],["1997-09-15",3848.6298828125,3893.280029296875,3796.93994140625,3869.530029296875,0],["1997-09-16",3873.760009765625,3995.9599609375,3832.030029296875,3995.68994140625,0],["1997-09-17",4026.929931640625,4040.8701171875,3968.260009765625,3970.43994140625,0],["1997-09-18",3974.389892578125,4010.6298828125,3946.52001953125,4004.0400390625,0],["1997-09-19",4012.300048828125,4046.699951171875,3955.85009765625,3983.06005859375,0],["1997-09-22",4011.239990234375,4102.7998046875,4011.239990234375,4096.85009765625,0],["1997-09-23",4107.68017578125,4138.740234375,4082.639892578125,4091.77001953125,0],["1997-09-24",4090.169921875,4156.259765625,4066.780029296875,4150.9501953125,0],["1997-09-25",4130.7001953125,4163.8798828125,4102.509765625,4104.93017578125,0],["1997-09-26",4082.5400390625,4137.8798828125,4041.090087890625,4135.08984375,0],["1997-09-29",4126.6201171875,4126.6201171875,4085.449951171875,4116.52001953125,0],["1997-09-30",4146.52978515625,4173.89990234375,4142.9501953125,4154.89013671875,0],["1997-10-01",4154.6298828125,4272.8701171875,4147.2998046875,4262.97998046875,0],["1997-10-02",4271.7099609375,4285.14013671875,4247.3798828125,4266.169921875,0],["1997-10-06",4281.89990234375,4332.35986328125,4266.259765625,4326.35009765625,0],["1997-10-07",4332.02001953125,4348.9599609375,4263.97021484375,4311.1298828125,0],["1997-10-08",4343.27001953125,4363.740234375,4244.1298828125,4267.39990234375,0],["1997-10-09",4241.31005859375,4284.009765625,4129.6201171875,4179.919921875,0],["1997-10-10",4188.66015625,4208.77978515625,4134.3701171875,4164.6201171875,0],["1997-10-13",4177.330078125,4236.740234375,4177.330078125,4225.27001953125,0],["1997-10-14",4247.509765625,4247.509765625,4171.4599609375,4215.22998046875,0],["1997-10-15",4182.330078125,4205.6201171875,4139.7001953125,4168.6201171875,0],["1997-10-16",4168.22998046875,4172.06005859375,4114.06005859375,4149.919921875,0],["1997-10-17",4098.22021484375,4103.66015625,4030.27001953125,4049.159912109375,0],["1997-10-20",4046.3701171875,4072.330078125,3980.699951171875,4069.25,0],["1997-10-21",4088.820068359375,4178.7001953125,4085.68994140625,4172.47021484375,0],["1997-10-22",4203.4599609375,4235.8798828125,4119.16015625,4124.85986328125,0],["1997-10-23",4102.240234375,4103.89990234375,3927.179931640625,3976.3798828125,0],["1997-10-24",4042.070068359375,4066.27001953125,3976.989990234375,3981.43994140625,0],["1997-10-27",3935.72998046875,3935.72998046875,3846.72998046875,3871.389892578125,0],["1997-10-28",3669.449951171875,3733.4599609375,3366.030029296875,3645.68994140625,0],["1997-10-29",3797.580078125,3841.159912109375,3734.340087890625,3806.659912109375,0],["1997-10-30",3732.8701171875,3759.360107421875,3632.860107421875,3748.8798828125,0],["1997-10-31",3771.510009765625,3827.5,3734.199951171875,3753.659912109375,0],["1997-11-03",3802.72998046875,3876.969970703125,3802.300048828125,3847.72998046875,0],["1997-11-04",3869.080078125,3869.080078125,3776.389892578125,3784.800048828125,0],["1997-11-05",3806.820068359375,3876.219970703125,3806.820068359375,3841.389892578125,0],["1997-11-06",3833.929931640625,3844.56005859375,3797.800048828125,3813.8798828125,0],["1997-11-07",3775.830078125,3775.830078125,3663.800048828125,3715.3798828125,0],["1997-11-10",3723.25,3771.909912109375,3722.280029296875,3728.3701171875,0],["1997-11-11",3727.860107421875,3741.2900390625,3704.8701171875,3734.7900390625,0],["1997-11-12",3700.659912109375,3710.179931640625,3645.830078125,3697.47998046875,0],["1997-11-13",3699.43994140625,3726.64990234375,3679.010009765625,3701.93994140625,0],["1997-11-14",3724.60009765625,3768.590087890625,3673.909912109375,3676.64990234375,0],["1997-11-17",3739.7099609375,3817.449951171875,3739.7099609375,3816.7099609375,0],["1997-11-18",3826.14990234375,3860.25,3796.820068359375,3844.139892578125,0],["1997-11-19",3801.0400390625,3884.110107421875,3783.9599609375,3876.89990234375,0],["1997-11-20",3891.179931640625,3940.739990234375,3888.93994140625,3931.81005859375,0],["1997-11-21",3960.909912109375,3986.3701171875,3937.27001953125,3941.909912109375,0],["1997-11-24",3918.97998046875,3918.97998046875,3821.929931640625,3832.10009765625,0],["1997-11-25",3818.199951171875,3873.699951171875,3816.989990234375,3850.139892578125,0],["1997-11-26",3880.219970703125,3943.260009765625,3878.10009765625,3926.929931640625,0],["1997-11-27",3953.389892578125,3978.8798828125,3952.14990234375,3961.969970703125,0],["1997-11-28",3966.02001953125,3975.139892578125,3941.469970703125,3972.080078125,0],["1997-12-01",4000.0400390625,4137.93017578125,4000.0400390625,4125.919921875,0],["1997-12-02",4140.27978515625,4143.52001953125,4073.419921875,4096.39990234375,0],["1997-12-03",4087.7900390625,4117.27978515625,4053.510009765625,4074.550048828125,0],["1997-12-04",4089.35009765625,4172.1298828125,4089.35009765625,4159.72021484375,0],["1997-12-05",4153.75,4195.97021484375,4121.6298828125,4191.81005859375,0],["1997-12-08",4217.27001953125,4245.7900390625,4194.06982421875,4208.14013671875,0],["1997-12-09",4212.93994140625,4226.47998046875,4167.35986328125,4187.1298828125,0],["1997-12-10",4174.06982421875,4180.240234375,4104.0,4116.7001953125,0],["1997-12-11",4064.260009765625,4064.260009765625,4005.64990234375,4016.699951171875,0],["1997-12-12",4051.5400390625,4087.7099609375,4034.43994140625,4061.909912109375,0],["1997-12-15",4072.85009765625,4091.669921875,4028.72998046875,4029.080078125,0],["1997-12-16",4063.300048828125,4152.18017578125,4053.800048828125,4150.31005859375,0],["1997-12-17",4156.240234375,4194.77978515625,4130.009765625,4154.56982421875,0],["1997-12-18",4140.83984375,4187.68017578125,4140.83984375,4162.919921875,0],["1997-12-19",4115.18994140625,4131.0400390625,4051.239990234375,4055.35009765625,0],["1997-12-22",4074.510009765625,4137.33984375,4035.050048828125,4125.5400390625,0],["1997-12-23",4141.56005859375,4146.9599609375,4104.4599609375,4132.7900390625,0],["1997-12-29",4142.7099609375,4266.02001953125,4142.580078125,4266.02001953125,0],["1997-12-30",4283.56982421875,4320.0400390625,4223.0400390625,4224.2998046875,0],["1998-01-02",4270.68994140625,4368.0,4270.68994140625,4364.31982421875,0],["1998-01-05",4358.02978515625,4420.85009765625,4331.2001953125,4416.9501953125,0],["1998-01-06",4427.2998046875,4427.330078125,4345.81982421875,4360.0498046875,0],["1998-01-07",4356.8701171875,4395.9599609375,4326.5498046875,4339.97998046875,0],["1998-01-08",4359.35009765625,4400.93994140625,4274.0,4293.64013671875,0],["1998-01-09",4270.919921875,4300.419921875,4229.64990234375,4237.75,0],["1998-01-12",4145.14013671875,4145.14013671875,4069.64990234375,4134.64013671875,0],["1998-01-13",4179.1298828125,4209.47998046875,4142.41015625,4150.009765625,0],["1998-01-14",4198.169921875,4224.81982421875,4141.9599609375,4145.41015625,0],["1998-01-15",4132.64013671875,4165.27978515625,4124.14990234375,4140.22021484375,0],["1998-01-16",4170.0,4219.1298828125,4170.0,4216.240234375,0],["1998-01-19",4247.08984375,4304.2900390625,4241.7001953125,4290.0498046875,0],["1998-01-20",4291.31005859375,4322.0,4268.9501953125,4310.830078125,0],["1998-01-21",4328.7998046875,4332.490234375,4248.81982421875,4250.47021484375,0],["1998-01-22",4208.2900390625,4243.41015625,4172.41015625,4238.77001953125,0],["1998-01-23",4236.64990234375,4275.740234375,4204.97021484375,4222.16015625,0],["1998-01-26",4172.1298828125,4277.5498046875,4155.83984375,4266.33984375,0],["1998-01-27",4267.33984375,4318.64013671875,4249.60986328125,4316.0498046875,0],["1998-01-28",4325.080078125,4405.35986328125,4317.02001953125,4385.2900390625,0],["1998-01-29",4410.259765625,4451.259765625,4380.39990234375,4444.52978515625,0],["1998-01-30",4455.52978515625,4458.33984375,4421.330078125,4442.52978515625,0],["1998-02-02",4481.02001953125,4549.22021484375,4480.81982421875,4529.8798828125,0],["1998-02-03",4533.81982421875,4554.509765625,4491.85986328125,4529.18017578125,0],["1998-02-04",4545.18017578125,4555.0498046875,4474.27001953125,4509.25,0],["1998-02-05",4508.4501953125,4581.0,4486.509765625,4494.72021484375,0],["1998-02-06",4513.8701171875,4546.47021484375,4494.5,4536.91015625,0],["1998-02-09",4569.5,4591.93017578125,4509.419921875,4519.56005859375,0],["1998-02-10",4515.31005859375,4563.4501953125,4506.68994140625,4558.6201171875,0],["1998-02-11",4578.419921875,4598.06005859375,4537.64990234375,4552.4599609375,0],["1998-02-12",4561.9501953125,4602.16015625,4504.10986328125,4509.3701171875,0],["1998-02-13",4523.75,4528.52001953125,4485.5498046875,4522.419921875,0],["1998-02-16",4520.60009765625,4535.56005859375,4504.83984375,4535.56005859375,0],["1998-02-17",4551.9501953125,4632.35009765625,4548.14990234375,4627.419921875,0],["1998-02-18",4623.4599609375,4633.77001953125,4582.22998046875,4611.66015625,0],["1998-02-19",4628.93994140625,4637.509765625,4575.83984375,4581.080078125,0],["1998-02-20",4580.35986328125,4612.18017578125,4578.39013671875,4583.02978515625,0],["1998-02-23",4609.33984375,4665.18994140625,4591.60009765625,4610.66015625,0],["1998-02-24",4601.81982421875,4629.47998046875,4569.5,4604.5498046875,0],["1998-02-25",4601.759765625,4707.5498046875,4601.43017578125,4704.580078125,0],["1998-02-26",4726.669921875,4729.58984375,4680.83984375,4695.77978515625,0],["1998-02-27",4727.72998046875,4736.08984375,4662.27978515625,4693.85986328125,0],["1998-03-02",4696.47998046875,4790.31005859375,4679.85986328125,4781.6201171875,0],["1998-03-03",4779.85986328125,4783.97021484375,4745.68994140625,4759.6201171875,0],["1998-03-04",4781.56982421875,4791.41015625,4678.080078125,4690.52001953125,0],["1998-03-05",4659.7900390625,4689.16015625,4612.14013671875,4676.419921875,0],["1998-03-06",4697.02001953125,4782.10009765625,4661.6201171875,4762.7099609375,0],["1998-03-09",4757.7001953125,4838.7001953125,4749.56005859375,4828.89013671875,0],["1998-03-10",4830.169921875,4870.5498046875,4807.83984375,4852.22021484375,0],["1998-03-11",4898.16015625,4916.8798828125,4829.35009765625,4862.41015625,0],["1998-03-12",4845.02978515625,4854.4599609375,4810.83984375,4838.669921875,0],["1998-03-13",4861.7998046875,4914.0498046875,4835.31005859375,4872.240234375,0],["1998-03-16",4852.8701171875,4918.56982421875,4847.10986328125,4905.58984375,0],["1998-03-17",4929.06005859375,4956.06005859375,4929.02978515625,4945.91015625,0],["1998-03-18",4958.9599609375,4958.9599609375,4874.52978515625,4908.5498046875,0],["1998-03-19",4920.31982421875,4960.7001953125,4917.25,4949.91015625,0],["1998-03-20",4969.830078125,5055.3701171875,4969.830078125,5045.16015625,0],["1998-03-23",5060.33984375,5060.33984375,4960.669921875,5014.1298828125,0],["1998-03-24",4991.5498046875,5065.2900390625,4988.419921875,5064.35009765625,0],["1998-03-25",5096.60986328125,5136.7900390625,5079.77978515625,5114.1298828125,0],["1998-03-26",5105.31005859375,5105.47021484375,4996.39013671875,5029.0,0],["1998-03-27",5020.18994140625,5100.7998046875,5008.56982421875,5066.89990234375,0],["1998-03-30",5059.2900390625,5080.27978515625,4994.52001953125,5069.89013671875,0],["1998-03-31",5092.35986328125,5106.5,5037.8701171875,5097.25,0],["1998-04-01",5084.1201171875,5170.2900390625,5079.68017578125,5135.35009765625,0],["1998-04-02",5153.9501953125,5192.2998046875,5145.81982421875,5179.0400390625,0],["1998-04-03",5210.22021484375,5256.580078125,5206.7099609375,5254.31982421875,0],["1998-04-06",5246.43017578125,5346.83984375,5238.27001953125,5345.89013671875,0],["1998-04-07",5353.64013671875,5359.68017578125,5283.3701171875,5309.669921875,0],["1998-04-08",5316.56982421875,5323.31982421875,5241.0498046875,5267.35009765625,0],["1998-04-09",5234.77001953125,5322.2998046875,5233.830078125,5312.25,0],["1998-04-14",5350.16015625,5409.81982421875,5301.56982421875,5367.97998046875,0],["1998-04-15",5390.02001953125,5409.22998046875,5343.4599609375,5359.240234375,0],["1998-04-16",5381.5,5398.4599609375,5268.85986328125,5292.97021484375,0],["1998-04-17",5276.0498046875,5333.580078125,5243.259765625,5326.6298828125,0],["1998-04-20",5372.83984375,5436.77001953125,5372.83984375,5407.93017578125,0],["1998-04-21",5419.8701171875,5420.919921875,5337.4599609375,5373.7998046875,0],["1998-04-22",5386.81982421875,5425.85009765625,5297.47998046875,5312.27978515625,0],["1998-04-23",5333.240234375,5341.7099609375,5215.169921875,5262.56982421875,0],["1998-04-24",5249.5400390625,5254.77978515625,5136.72998046875,5144.419921875,0],["1998-04-27",5121.14013671875,5155.6298828125,4992.1201171875,5002.7099609375,0],["1998-04-28",5027.919921875,5114.3701171875,5009.919921875,5110.8798828125,0],["1998-04-29",5129.2099609375,5153.18017578125,5051.22998046875,5083.7998046875,0],["1998-04-30",5102.08984375,5269.10009765625,5082.14013671875,5241.22998046875,0],["1998-05-04",5264.25,5357.47021484375,5259.43017578125,5337.75,0],["1998-05-05",5337.5,5337.5,5210.31005859375,5226.2001953125,0],["1998-05-06",5230.93994140625,5297.64013671875,5189.18017578125,5264.6201171875,0],["1998-05-07",5277.5498046875,5277.5498046875,5160.1298828125,5164.89013671875,0],["1998-05-08",5184.81982421875,5289.08984375,5178.43994140625,5270.60986328125,0],["1998-05-11",5310.52978515625,5351.77978515625,5297.6201171875,5348.75,0],["1998-05-12",5296.1201171875,5320.60986328125,5266.7001953125,5307.81982421875,0],["1998-05-13",5340.10009765625,5413.93017578125,5328.97998046875,5371.990234375,0],["1998-05-14",5400.2900390625,5410.77978515625,5322.27001953125,5374.10986328125,0],["1998-05-15",5385.91015625,5429.10986328125,5374.97021484375,5414.31005859375,0],["1998-05-18",5384.02978515625,5388.72998046875,5329.08984375,5343.66015625,0],["1998-05-19",5374.06982421875,5446.02978515625,5370.93994140625,5441.0,0],["1998-05-20",5447.240234375,5533.39990234375,5434.58984375,5514.509765625,0],["1998-05-22",5520.33984375,5577.35009765625,5506.77001953125,5530.18994140625,0],["1998-05-25",5548.330078125,5597.43017578125,5547.81982421875,5592.4599609375,0],["1998-05-26",5614.43017578125,5671.52001953125,5612.740234375,5639.89013671875,0],["1998-05-27",5580.7900390625,5580.7900390625,5451.4599609375,5466.8798828125,0],["1998-05-28",5532.2998046875,5579.2001953125,5470.60009765625,5507.35986328125,0],["1998-05-29",5543.740234375,5591.43994140625,5534.14990234375,5556.990234375,0],["1998-06-02",5542.5498046875,5613.830078125,5495.10986328125,5583.830078125,0],["1998-06-03",5575.97021484375,5641.06982421875,5572.58984375,5640.419921875,0],["1998-06-04",5628.5400390625,5628.5400390625,5569.41015625,5605.3798828125,0],["1998-06-05",5648.72998046875,5726.1298828125,5644.81005859375,5724.75,0],["1998-06-08",5761.9599609375,5796.18994140625,5757.6298828125,5787.0498046875,0],["1998-06-09",5789.1298828125,5789.43994140625,5740.93994140625,5773.77001953125,0],["1998-06-10",5758.02001953125,5810.02001953125,5707.47021484375,5799.22021484375,0],["1998-06-12",5741.08984375,5741.08984375,5623.35009765625,5631.33984375,0],["1998-06-15",5635.39013671875,5668.0498046875,5511.27001953125,5581.240234375,0],["1998-06-16",5535.9599609375,5632.39990234375,5523.85009765625,5621.7099609375,0],["1998-06-17",5662.3798828125,5743.14013671875,5662.3798828125,5742.830078125,0],["1998-06-18",5777.7001953125,5811.7001953125,5680.75,5689.89013671875,0],["1998-06-19",5718.97998046875,5730.5400390625,5634.14990234375,5644.22021484375,0],["1998-06-22",5652.56005859375,5688.240234375,5609.52978515625,5648.10986328125,0],["1998-06-23",5664.5498046875,5751.89013671875,5659.22998046875,5748.33984375,0],["1998-06-24",5769.56005859375,5794.93017578125,5719.31005859375,5784.39990234375,0],["1998-06-25",5822.7099609375,5894.2099609375,5822.7099609375,5886.72021484375,0],["1998-06-26",5873.490234375,5899.72998046875,5842.4501953125,5870.490234375,0],["1998-06-29",5888.6201171875,5945.02978515625,5888.6201171875,5933.72998046875,0],["1998-06-30",5953.52978515625,5957.56005859375,5831.72998046875,5841.830078125,0],["1998-07-01",5866.81005859375,5937.490234375,5860.68994140625,5910.509765625,0],["1998-07-02",5939.6201171875,5986.6298828125,5890.91015625,5905.14990234375,0],["1998-07-03",5914.5498046875,5963.93994140625,5912.9501953125,5961.4501953125,0],["1998-07-06",5985.39013671875,5985.39013671875,5901.0498046875,5942.06005859375,0],["1998-07-07",5963.509765625,5998.919921875,5955.5,5975.8798828125,0],["1998-07-08",5973.2900390625,6025.5,5949.330078125,6018.89013671875,0],["1998-07-09",6051.35986328125,6051.35986328125,5979.22998046875,6000.83984375,0],["1998-07-10",5962.06005859375,6024.580078125,5919.990234375,6001.240234375,0],["1998-07-13",6014.43017578125,6054.77978515625,6001.77978515625,6023.31005859375,0],["1998-07-14",6026.080078125,6103.080078125,6026.080078125,6101.89990234375,0],["1998-07-15",6143.419921875,6161.60986328125,6084.52978515625,6106.10009765625,0],["1998-07-16",6107.72998046875,6158.97021484375,6084.22998046875,6108.0,0],["1998-07-17",6131.4599609375,6170.3798828125,6117.740234375,6162.85986328125,0],["1998-07-20",6155.2099609375,6206.009765625,6132.27978515625,6186.08984375,0],["1998-07-21",6195.18017578125,6224.52001953125,6164.47998046875,6184.10009765625,0],["1998-07-22",6151.72998046875,6189.60986328125,6081.10986328125,6081.10986328125,0],["1998-07-23",6109.66015625,6138.77978515625,6025.77001953125,6043.81982421875,0],["1998-07-24",5990.47998046875,6062.02978515625,5952.81982421875,6040.580078125,0],["1998-07-27",6048.7099609375,6075.0498046875,5850.259765625,5854.35009765625,0],["1998-07-28",5948.8701171875,5969.2001953125,5857.27001953125,5867.52001953125,0],["1998-07-29",5862.06982421875,5890.14013671875,5806.9599609375,5828.740234375,0],["1998-07-30",5850.3798828125,5908.14013671875,5828.9501953125,5906.330078125,0],["1998-07-31",5929.7900390625,5963.509765625,5856.68994140625,5861.18994140625,0],["1998-08-03",5805.06982421875,5813.22998046875,5720.43017578125,5774.3798828125,0],["1998-08-04",5747.02001953125,5816.89013671875,5718.7001953125,5718.7001953125,0],["1998-08-05",5620.7001953125,5641.18017578125,5555.58984375,5614.77001953125,0],["1998-08-06",5653.35009765625,5670.2001953125,5499.43994140625,5528.1201171875,0],["1998-08-07",5563.919921875,5598.31982421875,5529.10986328125,5598.31982421875,0],["1998-08-10",5600.27001953125,5612.16015625,5460.43017578125,5460.43017578125,0],["1998-08-11",5471.10986328125,5472.83984375,5251.43994140625,5285.77978515625,0],["1998-08-12",5347.72021484375,5425.97998046875,5336.77001953125,5386.93994140625,0],["1998-08-13",5355.68994140625,5398.18994140625,5231.81005859375,5355.02978515625,0],["1998-08-14",5361.8701171875,5484.419921875,5361.8701171875,5473.72021484375,0],["1998-08-17",5404.64013671875,5472.10009765625,5307.759765625,5432.02978515625,0],["1998-08-18",5500.740234375,5602.14990234375,5500.740234375,5602.14990234375,0],["1998-08-19",5637.81982421875,5677.16015625,5585.8701171875,5601.93017578125,0],["1998-08-20",5619.14990234375,5659.77001953125,5470.93017578125,5486.759765625,0],["1998-08-21",5459.1201171875,5459.1201171875,5156.240234375,5190.60009765625,0],["1998-08-24",5218.2900390625,5287.39990234375,5143.990234375,5253.3798828125,0],["1998-08-25",5293.7001953125,5407.02978515625,5293.7001953125,5407.02978515625,0],["1998-08-26",5386.330078125,5386.330078125,5208.35986328125,5247.6201171875,0],["1998-08-27",5203.419921875,5253.0498046875,5012.72998046875,5012.72998046875,0],["1998-08-28",4912.31005859375,5018.81005859375,4745.06005859375,4925.7998046875,0],["1998-08-31",4950.77001953125,4990.27001953125,4810.759765625,4811.27978515625,0],["1998-09-01",4723.14013671875,4855.89990234375,4647.8798828125,4855.89990234375,0],["1998-09-02",4937.14013671875,5013.77001953125,4907.77001953125,4948.509765625,0],["1998-09-03",4916.39013671875,4917.43994140625,4742.31982421875,4797.1298828125,0],["1998-09-04",4782.02978515625,4953.490234375,4778.77001953125,4864.97021484375,0],["1998-09-07",4952.0400390625,5015.68017578125,4877.240234375,4945.740234375,0],["1998-09-08",4983.2900390625,5118.43017578125,4943.9599609375,5095.6201171875,0],["1998-09-09",5140.91015625,5151.68017578125,4957.68994140625,4958.43994140625,0],["1998-09-10",4919.39990234375,4921.919921875,4690.419921875,4744.0498046875,0],["1998-09-11",4683.89013671875,4786.47021484375,4600.169921875,4754.64990234375,0],["1998-09-14",4851.81982421875,4916.47021484375,4830.9501953125,4893.509765625,0],["1998-09-15",4928.419921875,4959.8798828125,4792.75,4851.56005859375,0],["1998-09-16",4881.4501953125,4958.6298828125,4847.16015625,4872.18017578125,0],["1998-09-17",4840.77978515625,4842.25,4619.10009765625,4629.02978515625,0],["1998-09-18",4716.740234375,4771.009765625,4550.27001953125,4623.3701171875,0],["1998-09-21",4563.259765625,4581.580078125,4347.64990234375,4439.1298828125,0],["1998-09-22",4572.7998046875,4609.0498046875,4529.7099609375,4549.22998046875,0],["1998-09-23",4553.8701171875,4722.9599609375,4553.8701171875,4722.9599609375,0],["1998-09-24",4799.39013671875,4864.39013671875,4611.33984375,4611.33984375,0],["1998-09-25",4561.16015625,4593.16015625,4452.91015625,4584.41015625,0],["1998-09-28",4579.330078125,4721.7900390625,4573.669921875,4677.56005859375,0],["1998-09-29",4664.7001953125,4666.4501953125,4566.85009765625,4600.330078125,0],["1998-09-30",4546.22021484375,4559.75,4407.7900390625,4430.91015625,0],["1998-10-01",4370.66015625,4374.0400390625,4094.6201171875,4094.6201171875,0],["1998-10-02",4137.7099609375,4230.31982421875,3855.0400390625,4019.31005859375,0],["1998-10-05",4013.050048828125,4119.7900390625,3880.429931640625,3970.989990234375,0],["1998-10-06",3966.31005859375,4190.7998046875,3963.3798828125,4185.39013671875,0],["1998-10-07",4234.919921875,4279.169921875,4006.06005859375,4064.159912109375,0],["1998-10-08",4004.949951171875,4043.3798828125,3822.590087890625,3861.889892578125,0],["1998-10-09",3981.780029296875,4042.06005859375,3904.31005859375,3973.43994140625,0],["1998-10-12",4075.85009765625,4280.93017578125,4075.85009765625,4271.6298828125,0],["1998-10-13",4219.16015625,4307.4501953125,4169.16015625,4253.1201171875,0],["1998-10-14",4219.1298828125,4377.85986328125,4171.8701171875,4371.10009765625,0],["1998-10-15",4364.5400390625,4438.75,4315.66015625,4391.64013671875,0],["1998-10-16",4504.89013671875,4578.41015625,4399.43017578125,4469.1201171875,0],["1998-10-19",4499.4599609375,4543.52978515625,4407.330078125,4466.18017578125,0],["1998-10-20",4489.7001953125,4657.85986328125,4489.7001953125,4657.85986328125,0],["1998-10-21",4616.8701171875,4643.169921875,4516.35009765625,4534.5498046875,0],["1998-10-22",4559.7900390625,4601.509765625,4427.8701171875,4449.1201171875,0],["1998-10-23",4459.5400390625,4498.31005859375,4421.33984375,4480.43017578125,0],["1998-10-26",4459.5498046875,4618.6298828125,4437.97021484375,4579.64013671875,0],["1998-10-27",4629.7998046875,4711.25,4608.1201171875,4682.7001953125,0],["1998-10-28",4653.31005859375,4653.31005859375,4524.419921875,4564.1201171875,0],["1998-10-29",4556.9599609375,4593.64013671875,4483.259765625,4569.72998046875,0],["1998-10-30",4602.89013671875,4729.35009765625,4600.759765625,4690.990234375,0],["1998-11-02",4717.52001953125,4806.64013671875,4717.52001953125,4762.47021484375,0],["1998-11-03",4793.0498046875,4794.669921875,4691.240234375,4709.31982421875,0],["1998-11-04",4725.490234375,4880.89013671875,4724.68017578125,4878.240234375,0],["1998-11-05",4866.7900390625,4878.97021484375,4765.1298828125,4795.27978515625,0],["1998-11-06",4834.56982421875,4906.91015625,4799.7900390625,4809.72998046875,0],["1998-11-09",4854.81005859375,4887.7900390625,4740.02001953125,4762.3798828125,0],["1998-11-10",4746.58984375,4790.2998046875,4653.580078125,4681.33984375,0],["1998-11-11",4698.2900390625,4761.06982421875,4683.990234375,4705.31982421875,0],["1998-11-12",4683.77978515625,4684.08984375,4630.5,4645.89013671875,0],["1998-11-13",4653.16015625,4715.72021484375,4613.08984375,4643.7998046875,0],["1998-11-16",4687.68994140625,4785.759765625,4687.68994140625,4785.759765625,0],["1998-11-17",4787.75,4790.2900390625,4706.919921875,4718.33984375,0],["1998-11-18",4740.259765625,4816.93994140625,4687.18017578125,4700.68994140625,0],["1998-11-19",4716.990234375,4834.240234375,4700.41015625,4805.68994140625,0],["1998-11-20",4832.3701171875,4926.02978515625,4827.52978515625,4911.43017578125,0],["1998-11-23",4964.60986328125,5036.68994140625,4960.41015625,5024.509765625,0],["1998-11-24",5058.58984375,5116.0,4950.330078125,4954.5400390625,0],["1998-11-25",4941.22998046875,5014.509765625,4926.3701171875,4956.52978515625,0],["1998-11-26",4972.06005859375,5071.39013671875,4972.06005859375,5067.990234375,0],["1998-11-27",5064.490234375,5161.35009765625,5033.31982421875,5159.2099609375,0],["1998-11-30",5135.0,5174.419921875,5017.9501953125,5026.14013671875,0],["1998-12-01",4997.009765625,4997.009765625,4752.080078125,4777.18017578125,0],["1998-12-02",4871.18017578125,4879.35009765625,4676.47021484375,4712.2001953125,0],["1998-12-03",4681.5,4827.75,4592.06982421875,4812.33984375,0],["1998-12-04",4757.77978515625,4850.56005859375,4687.169921875,4802.759765625,0],["1998-12-07",4830.64013671875,4911.41015625,4701.9501953125,4721.169921875,0],["1998-12-08",4718.8701171875,4766.2900390625,4644.2900390625,4708.18994140625,0],["1998-12-09",4692.1201171875,4724.25,4628.419921875,4676.56982421875,0],["1998-12-10",4680.6298828125,4741.89990234375,4606.66015625,4650.2998046875,0],["1998-12-11",4573.22021484375,4580.89013671875,4495.080078125,4543.02001953125,0],["1998-12-14",4499.16015625,4567.580078125,4435.93994140625,4563.259765625,0],["1998-12-15",4536.56982421875,4619.3701171875,4522.47998046875,4569.7001953125,0],["1998-12-16",4606.22998046875,4716.85986328125,4604.27978515625,4686.740234375,0],["1998-12-17",4688.259765625,4742.10986328125,4652.14013671875,4732.10986328125,0],["1998-12-18",4741.9599609375,4750.43994140625,4649.39013671875,4666.740234375,0],["1998-12-21",4681.080078125,4845.9599609375,4667.2001953125,4826.7001953125,0],["1998-12-22",4820.2900390625,4889.10986328125,4773.35009765625,4879.47021484375,0],["1998-12-23",4873.33984375,4989.0,4857.18017578125,4978.6201171875,0],["1998-12-28",4991.3701171875,5066.8798828125,4991.3701171875,5040.14990234375,0],["1998-12-29",5038.06005859375,5066.8701171875,5002.240234375,5056.2001953125,0],["1998-12-30",5054.85986328125,5089.22998046875,4999.7099609375,5006.56982421875,0],["1999-01-04",4978.3798828125,5290.35986328125,4962.830078125,5290.35986328125,0],["1999-01-05",5171.77001953125,5313.60986328125,5140.68994140625,5263.41015625,0],["1999-01-06",5337.89990234375,5460.2001953125,5312.47998046875,5442.89990234375,0],["1999-01-07",5482.6201171875,5509.2998046875,5261.52978515625,5345.7099609375,0],["1999-01-08",5357.080078125,5458.259765625,5352.330078125,5370.509765625,0],["1999-01-11",5404.4501953125,5485.7900390625,5250.93994140625,5266.47021484375,0],["1999-01-12",5278.14013671875,5338.35986328125,5180.2099609375,5196.1298828125,0],["1999-01-13",5146.2001953125,5193.02978515625,4849.77978515625,4982.1201171875,0],["1999-01-14",5062.2998046875,5093.66015625,4867.25,4902.75,0],["1999-01-15",4882.22998046875,4988.47998046875,4752.81982421875,4973.77978515625,0],["1999-01-18",5065.91015625,5091.7001953125,5011.669921875,5076.85009765625,0],["1999-01-19",5098.72998046875,5129.7001953125,4978.08984375,5038.4501953125,0],["1999-01-20",5095.93994140625,5198.47998046875,5087.9501953125,5197.14990234375,0],["1999-01-21",5161.9599609375,5234.22021484375,5108.1201171875,5163.4501953125,0],["1999-01-22",5111.60009765625,5111.60009765625,4970.080078125,5008.2099609375,0],["1999-01-25",4979.8798828125,5021.31982421875,4880.72998046875,4988.58984375,0],["1999-01-26",5032.16015625,5071.91015625,4938.35986328125,5001.18994140625,0],["1999-01-27",5076.7001953125,5112.7900390625,5034.33984375,5038.2099609375,0],["1999-01-28",5011.419921875,5126.93994140625,4951.14013671875,5080.93017578125,0],["1999-01-29",5113.009765625,5196.60009765625,5113.009765625,5180.2900390625,0],["1999-02-01",5205.89990234375,5292.740234375,5204.52001953125,5239.60009765625,0],["1999-02-02",5221.2001953125,5246.169921875,5151.580078125,5164.9501953125,0],["1999-02-03",5154.009765625,5168.3798828125,5051.43994140625,5090.06982421875,0],["1999-02-04",5136.2900390625,5206.31005859375,5060.5,5061.27978515625,0],["1999-02-05",5027.81982421875,5100.10986328125,4981.68994140625,5097.47998046875,0],["1999-02-08",5127.4599609375,5174.25,4999.72021484375,5052.43994140625,0],["1999-02-09",5070.35986328125,5103.990234375,4842.580078125,4850.669921875,0],["1999-02-10",4840.72021484375,4849.18017578125,4743.4599609375,4814.0400390625,0],["1999-02-11",4841.5,4877.5400390625,4789.93994140625,4869.2900390625,0],["1999-02-12",4961.81982421875,4995.52978515625,4850.60986328125,4896.740234375,0],["1999-02-15",4871.52001953125,4888.9501953125,4807.39013671875,4888.9501953125,0],["1999-02-16",4931.7900390625,4950.1201171875,4874.759765625,4895.10986328125,0],["1999-02-17",4888.240234375,4888.240234375,4771.43017578125,4820.419921875,0],["1999-02-18",4801.58984375,4878.4599609375,4782.02978515625,4871.08984375,0],["1999-02-19",4886.16015625,4916.60986328125,4775.66015625,4823.259765625,0],["1999-02-22",4870.669921875,4904.2998046875,4821.93017578125,4887.7001953125,0],["1999-02-23",4929.419921875,5039.68017578125,4929.419921875,5012.60009765625,0],["1999-02-24",4982.06005859375,5083.4501953125,4971.0498046875,5058.2900390625,0],["1999-02-25",5022.56982421875,5030.14013671875,4904.490234375,4918.5498046875,0],["1999-02-26",4930.7099609375,4953.91015625,4847.4501953125,4903.9599609375,0],["1999-03-01",4929.02978515625,4956.08984375,4739.64990234375,4779.06982421875,0],["1999-03-02",4808.14990234375,4834.080078125,4704.72021484375,4797.83984375,0],["1999-03-03",4804.08984375,4815.39990234375,4658.2001953125,4668.52001953125,0],["1999-03-04",4677.9599609375,4722.68994140625,4601.06982421875,4722.68994140625,0],["1999-03-05",4762.72998046875,4877.7099609375,4727.77001953125,4840.81005859375,0],["1999-03-08",4876.60986328125,4885.02001953125,4764.5,4791.43017578125,0],["1999-03-09",4797.68994140625,4869.47021484375,4720.18994140625,4790.47021484375,0],["1999-03-10",4798.56005859375,4823.89013671875,4696.009765625,4730.0498046875,0],["1999-03-11",4757.10986328125,4805.14013671875,4712.64990234375,4785.3701171875,0],["1999-03-12",5006.81005859375,5099.77001953125,4968.31005859375,5031.06005859375,0],["1999-03-15",5034.91015625,5086.43017578125,4988.169921875,5043.22998046875,0],["1999-03-16",5064.85009765625,5124.0,5027.06005859375,5090.93017578125,0],["1999-03-17",5065.7998046875,5128.669921875,5053.8798828125,5062.58984375,0],["1999-03-18",5031.31982421875,5054.830078125,4980.830078125,5025.7900390625,0],["1999-03-19",5066.85009765625,5162.740234375,5066.31982421875,5108.75,0],["1999-03-22",5080.22998046875,5080.22998046875,5020.419921875,5034.68017578125,0],["1999-03-23",5013.0498046875,5029.14013671875,4856.77978515625,4870.490234375,0],["1999-03-24",4837.58984375,4837.58984375,4749.89990234375,4797.330078125,0],["1999-03-25",4808.330078125,4882.77001953125,4796.2998046875,4863.81005859375,0],["1999-03-26",4889.759765625,4909.47998046875,4732.0400390625,4799.58984375,0],["1999-03-29",4803.64013671875,4872.25,4780.66015625,4867.2099609375,0],["1999-03-30",4916.85009765625,4916.85009765625,4810.52978515625,4841.2001953125,0],["1999-03-31",4842.47998046875,4893.58984375,4831.68994140625,4865.27001953125,0],["1999-04-01",4843.68994140625,4916.89990234375,4768.77001953125,4901.81005859375,0],["1999-04-06",4966.77978515625,5034.240234375,4927.39990234375,5022.27001953125,0],["1999-04-07",4996.669921875,5063.35009765625,4981.06005859375,5027.25,0],["1999-04-08",5048.169921875,5078.0,4994.85986328125,5067.759765625,0],["1999-04-09",5097.02001953125,5178.89013671875,5091.5498046875,5133.919921875,0],["1999-04-12",5101.43994140625,5187.41015625,5064.6298828125,5167.5498046875,0],["1999-04-13",5214.9501953125,5229.47021484375,5166.72998046875,5225.22021484375,0],["1999-04-14",5189.5400390625,5233.02001953125,5149.1201171875,5186.759765625,0],["1999-04-15",5158.27978515625,5221.91015625,5142.7998046875,5189.72021484375,0],["1999-04-16",5172.93017578125,5209.0400390625,5131.52001953125,5143.02001953125,0],["1999-04-19",5147.72021484375,5255.240234375,5147.72021484375,5252.39990234375,0],["1999-04-20",5184.81982421875,5198.93994140625,5082.2099609375,5101.41015625,0],["1999-04-21",5102.39990234375,5176.330078125,5099.6201171875,5175.56982421875,0],["1999-04-22",5205.31982421875,5261.580078125,5205.31982421875,5226.64013671875,0],["1999-04-23",5256.5400390625,5266.72998046875,5177.830078125,5187.89013671875,0],["1999-04-26",5193.85009765625,5288.97998046875,5193.85009765625,5269.1201171875,0],["1999-04-27",5307.06982421875,5371.080078125,5258.85009765625,5364.81005859375,0],["1999-04-28",5368.08984375,5370.25,5311.43017578125,5352.72021484375,0],["1999-04-29",5336.85986328125,5352.7001953125,5285.2001953125,5323.06005859375,0],["1999-04-30",5318.27001953125,5403.259765625,5307.35986328125,5360.43994140625,0],["1999-05-03",5370.39013671875,5394.9501953125,5344.8798828125,5383.22021484375,0],["1999-05-04",5411.2099609375,5452.8701171875,5359.2998046875,5377.39990234375,0],["1999-05-05",5337.830078125,5370.7001953125,5270.7001953125,5295.22021484375,0],["1999-05-06",5328.97021484375,5376.75,5265.83984375,5275.56982421875,0],["1999-05-07",5276.2001953125,5305.02978515625,5235.52001953125,5276.5,0],["1999-05-10",5299.41015625,5322.60986328125,5190.10986328125,5261.009765625,0],["1999-05-11",5250.77978515625,5300.39013671875,5232.72021484375,5297.490234375,0],["1999-05-12",5304.919921875,5313.77978515625,5190.9501953125,5249.240234375,0],["1999-05-14",5278.93017578125,5308.4599609375,5173.2001953125,5183.490234375,0],["1999-05-17",5166.2998046875,5173.0400390625,5090.39013671875,5102.0,0],["1999-05-18",5124.669921875,5169.509765625,5113.27001953125,5160.47021484375,0],["1999-05-19",5164.60986328125,5213.2998046875,5125.31982421875,5213.2998046875,0],["1999-05-20",5224.5498046875,5250.83984375,5199.68017578125,5243.2099609375,0],["1999-05-21",5244.1201171875,5273.06982421875,5211.89013671875,5253.77001953125,0],["1999-05-25",5216.3798828125,5217.64990234375,5125.7001953125,5165.72021484375,0],["1999-05-26",5125.5,5198.22998046875,5101.5,5183.080078125,0],["1999-05-27",5199.990234375,5218.60986328125,5055.93994140625,5064.31005859375,0],["1999-05-28",5028.81982421875,5078.31005859375,5000.330078125,5070.97998046875,0],["1999-05-31",5114.7099609375,5116.3701171875,5027.72021484375,5068.58984375,0],["1999-06-01",5095.72998046875,5096.89990234375,4983.06982421875,5010.7099609375,0],["1999-06-02",5034.830078125,5046.9599609375,4969.56982421875,5040.33984375,0],["1999-06-04",5067.509765625,5125.27978515625,5034.419921875,5124.1298828125,0],["1999-06-07",5138.89990234375,5218.72998046875,5090.06982421875,5212.85986328125,0],["1999-06-08",5228.31982421875,5240.89990234375,5196.5498046875,5196.93017578125,0],["1999-06-09",5187.93017578125,5272.60986328125,5166.7900390625,5250.6298828125,0],["1999-06-10",5264.5400390625,5291.3701171875,5186.47021484375,5201.490234375,0],["1999-06-11",5209.47998046875,5303.77978515625,5201.47021484375,5296.009765625,0],["1999-06-14",5271.6298828125,5307.56982421875,5256.4501953125,5291.52001953125,0],["1999-06-15",5276.64013671875,5357.72998046875,5237.240234375,5344.919921875,0],["1999-06-16",5331.3798828125,5391.72021484375,5298.60986328125,5382.669921875,0],["1999-06-17",5405.60986328125,5428.25,5385.0,5415.509765625,0],["1999-06-18",5416.419921875,5506.25,5337.18994140625,5337.18994140625,0],["1999-06-21",5366.27978515625,5499.16015625,5366.27978515625,5468.47021484375,0],["1999-06-22",5471.7001953125,5481.9599609375,5417.52001953125,5468.669921875,0],["1999-06-23",5436.72021484375,5455.1201171875,5387.2001953125,5399.10986328125,0],["1999-06-24",5412.3701171875,5441.97998046875,5321.64013671875,5327.60009765625,0],["1999-06-25",5318.89013671875,5351.06982421875,5287.27001953125,5301.2099609375,0],["1999-06-28",5319.8798828125,5358.419921875,5283.72998046875,5356.9501953125,0],["1999-06-29",5370.009765625,5394.35009765625,5332.9599609375,5359.52978515625,0],["1999-06-30",5375.419921875,5413.68994140625,5357.8701171875,5378.52001953125,0],["1999-07-01",5428.33984375,5498.10986328125,5425.85009765625,5480.22021484375,0],["1999-07-02",5489.8798828125,5521.7001953125,5456.18994140625,5519.0498046875,0],["1999-07-05",5533.2001953125,5649.89013671875,5528.85009765625,5625.6201171875,0],["1999-07-06",5632.18017578125,5640.10986328125,5580.1298828125,5612.89990234375,0],["1999-07-07",5606.7099609375,5620.080078125,5547.8798828125,5588.5,0],["1999-07-08",5601.8701171875,5646.580078125,5549.14013671875,5607.10009765625,0],["1999-07-09",5598.509765625,5666.259765625,5598.509765625,5638.9501953125,0],["1999-07-12",5662.06982421875,5686.5498046875,5635.10009765625,5652.02001953125,0],["1999-07-13",5646.33984375,5652.89990234375,5553.419921875,5573.81982421875,0],["1999-07-14",5579.490234375,5649.419921875,5571.97021484375,5610.89013671875,0],["1999-07-15",5608.3798828125,5671.77001953125,5598.39013671875,5619.259765625,0],["1999-07-16",5644.85009765625,5653.52001953125,5576.89990234375,5619.93994140625,0],["1999-07-19",5632.990234375,5654.85009765625,5600.14990234375,5624.740234375,0],["1999-07-20",5621.06005859375,5643.18994140625,5482.60986328125,5491.2900390625,0],["1999-07-21",5461.93994140625,5472.5498046875,5401.83984375,5414.169921875,0],["1999-07-22",5417.10986328125,5442.68994140625,5320.77978515625,5340.91015625,0],["1999-07-23",5349.0400390625,5391.52001953125,5297.85986328125,5310.6298828125,0],["1999-07-26",5318.259765625,5330.02001953125,5161.25,5206.43994140625,0],["1999-07-27",5196.7099609375,5253.10986328125,5188.52978515625,5224.16015625,0],["1999-07-28",5267.5400390625,5274.330078125,5204.64013671875,5229.56005859375,0],["1999-07-29",5235.66015625,5241.240234375,5035.2001953125,5052.31982421875,0],["1999-07-30",5050.5498046875,5110.52001953125,5039.5,5101.8701171875,0],["1999-08-02",5088.64990234375,5144.2001953125,4970.740234375,5129.5,0],["1999-08-03",5105.009765625,5139.240234375,5054.83984375,5107.68017578125,0],["1999-08-04",5097.68994140625,5149.10009765625,5067.2001953125,5119.3701171875,0],["1999-08-05",5094.47998046875,5094.47998046875,4948.080078125,4978.4501953125,0],["1999-08-06",5013.3798828125,5057.2001953125,4974.97998046875,5010.47021484375,0],["1999-08-09",5001.330078125,5102.56005859375,4980.60986328125,5087.2998046875,0],["1999-08-10",5089.830078125,5095.830078125,4975.14990234375,5000.8701171875,0],["1999-08-11",5013.7099609375,5047.43017578125,5010.91015625,5019.68994140625,0],["1999-08-12",5073.27978515625,5149.18994140625,5068.8798828125,5127.43017578125,0],["1999-08-13",5111.02001953125,5225.22021484375,5089.43994140625,5219.43017578125,0],["1999-08-16",5241.56982421875,5257.68017578125,5196.93994140625,5257.10009765625,0],["1999-08-17",5256.85009765625,5301.490234375,5223.39990234375,5259.91015625,0],["1999-08-18",5272.580078125,5293.259765625,5217.5498046875,5230.47021484375,0],["1999-08-19",5213.2099609375,5235.080078125,5165.81005859375,5186.85009765625,0],["1999-08-20",5200.240234375,5260.9599609375,5200.240234375,5254.14013671875,0],["1999-08-23",5267.2900390625,5314.27001953125,5267.2900390625,5301.97998046875,0],["1999-08-24",5328.72998046875,5342.22998046875,5268.240234375,5324.02001953125,0],["1999-08-25",5321.41015625,5414.52001953125,5300.7900390625,5400.31982421875,0],["1999-08-26",5433.93994140625,5455.83984375,5354.60009765625,5389.33984375,0],["1999-08-27",5368.18994140625,5428.9501953125,5329.6201171875,5420.35986328125,0],["1999-08-30",5414.419921875,5425.39013671875,5363.58984375,5392.52978515625,0],["1999-08-31",5346.830078125,5346.830078125,5267.169921875,5270.77001953125,0],["1999-09-01",5286.580078125,5328.5400390625,5273.89990234375,5317.1201171875,0],["1999-09-02",5337.6201171875,5340.64990234375,5184.009765625,5189.919921875,0],["1999-09-03",5202.5400390625,5340.009765625,5199.68017578125,5336.22021484375,0],["1999-09-06",5343.7001953125,5416.2001953125,5329.7900390625,5400.5498046875,0],["1999-09-07",5397.47998046875,5430.56005859375,5364.33984375,5391.35986328125,0],["1999-09-08",5387.43017578125,5401.08984375,5332.83984375,5400.7001953125,0],["1999-09-09",5397.4501953125,5448.91015625,5370.35986328125,5436.85986328125,0],["1999-09-10",5438.64013671875,5522.41015625,5427.1298828125,5483.9501953125,0],["1999-09-13",5489.60009765625,5530.759765625,5440.919921875,5446.91015625,0],["1999-09-14",5457.27001953125,5493.2001953125,5394.509765625,5401.47021484375,0],["1999-09-15",5385.419921875,5449.35986328125,5342.91015625,5387.18017578125,0],["1999-09-16",5356.43017578125,5361.6201171875,5297.740234375,5304.419921875,0],["1999-09-17",5331.52001953125,5365.27001953125,5290.31982421875,5303.93994140625,0],["1999-09-20",5327.83984375,5372.8701171875,5320.0400390625,5351.97998046875,0],["1999-09-21",5378.91015625,5384.52001953125,5247.7001953125,5282.759765625,0],["1999-09-22",5236.52978515625,5286.240234375,5211.7001953125,5238.759765625,0],["1999-09-23",5256.43017578125,5332.990234375,5228.85009765625,5299.56982421875,0],["1999-09-24",5220.9599609375,5220.9599609375,5163.2099609375,5186.52978515625,0],["1999-09-27",5207.66015625,5247.6298828125,5201.47021484375,5239.64013671875,0],["1999-09-28",5254.509765625,5261.85009765625,5116.8798828125,5119.10009765625,0],["1999-09-29",5157.169921875,5172.4599609375,5069.8701171875,5135.6201171875,0],["1999-09-30",5127.10986328125,5149.830078125,5083.669921875,5149.830078125,0],["1999-10-01",5166.56982421875,5185.72021484375,5078.58984375,5124.5498046875,0],["1999-10-04",5134.97021484375,5251.56982421875,5115.08984375,5218.85986328125,0],["1999-10-05",5245.830078125,5304.7001953125,5224.490234375,5301.85009765625,0],["1999-10-06",5275.56005859375,5353.31982421875,5243.43017578125,5353.31982421875,0],["1999-10-07",5395.31982421875,5419.39990234375,5353.47021484375,5419.31005859375,0],["1999-10-08",5409.43994140625,5439.52978515625,5364.35009765625,5419.259765625,0],["1999-10-11",5453.080078125,5453.77001953125,5396.0498046875,5414.5,0],["1999-10-12",5409.240234375,5432.1201171875,5329.85009765625,5358.4599609375,0],["1999-10-13",5315.56982421875,5315.56982421875,5264.7998046875,5295.43017578125,0],["1999-10-14",5270.52978515625,5319.330078125,5218.52001953125,5220.2900390625,0],["1999-10-15",5211.66015625,5230.419921875,5101.89013671875,5184.22998046875,0],["1999-10-18",5160.7998046875,5177.64013671875,5093.83984375,5156.27978515625,0],["1999-10-19",5172.3701171875,5296.91015625,5150.169921875,5296.91015625,0],["1999-10-20",5291.06982421875,5326.669921875,5239.35009765625,5291.22998046875,0],["1999-10-21",5290.18994140625,5295.169921875,5211.10986328125,5246.490234375,0],["1999-10-22",5272.6201171875,5362.009765625,5268.81005859375,5357.75,0],["1999-10-25",5356.7001953125,5388.9501953125,5300.7900390625,5320.39990234375,0],["1999-10-26",5306.7099609375,5394.83984375,5302.27978515625,5388.759765625,0],["1999-10-27",5356.7099609375,5386.10009765625,5324.35009765625,5363.85986328125,0],["1999-10-28",5360.580078125,5492.97021484375,5342.31005859375,5478.89013671875,0],["1999-10-29",5503.18994140625,5557.91015625,5492.83984375,5525.39990234375,0],["1999-11-01",5518.740234375,5549.77978515625,5496.77001953125,5524.919921875,0],["1999-11-02",5524.419921875,5551.81982421875,5474.1201171875,5546.9501953125,0],["1999-11-03",5532.06005859375,5592.08984375,5501.85986328125,5560.8701171875,0],["1999-11-04",5568.919921875,5650.81982421875,5561.27978515625,5635.6201171875,0],["1999-11-05",5639.8798828125,5680.669921875,5597.56982421875,5658.10009765625,0],["1999-11-08",5628.740234375,5681.02001953125,5613.9501953125,5647.93994140625,0],["1999-11-09",5654.330078125,5755.25,5654.330078125,5694.72998046875,0],["1999-11-10",5685.5,5742.419921875,5661.68017578125,5742.419921875,0],["1999-11-11",5714.47998046875,5803.83984375,5714.47998046875,5802.35986328125,0],["1999-11-12",5789.5,5824.2998046875,5750.64990234375,5791.0498046875,0],["1999-11-15",5792.4501953125,5861.0,5792.4501953125,5859.2900390625,0],["1999-11-16",5849.56005859375,5914.2001953125,5809.3701171875,5909.52001953125,0],["1999-11-17",5912.39990234375,5950.7998046875,5850.66015625,5870.169921875,0],["1999-11-18",5870.669921875,5956.41015625,5856.330078125,5950.0498046875,0],["1999-11-19",5955.759765625,6032.669921875,5927.77978515625,5955.97021484375,0],["1999-11-22",5951.7001953125,5998.4599609375,5812.2099609375,5819.89013671875,0],["1999-11-23",5822.9501953125,5869.68017578125,5794.14013671875,5814.740234375,0],["1999-11-24",5815.08984375,5852.4501953125,5765.35986328125,5818.72998046875,0],["1999-11-25",5812.81005859375,5967.60986328125,5810.2099609375,5961.4501953125,0],["1999-11-26",5964.97021484375,6023.009765625,5943.3701171875,5958.06982421875,0],["1999-11-29",5953.77978515625,5978.64013671875,5881.52001953125,5888.8798828125,0],["1999-11-30",5875.490234375,5896.72998046875,5808.9501953125,5896.0400390625,0],["1999-12-01",5891.27001953125,5960.58984375,5836.72998046875,5933.83984375,0],["1999-12-02",5933.0,5995.009765625,5912.169921875,5937.2001953125,0],["1999-12-03",5942.08984375,6127.1201171875,5942.08984375,6119.169921875,0],["1999-12-06",6126.72021484375,6188.68017578125,6095.8798828125,6142.18994140625,0],["1999-12-07",6141.68994140625,6188.490234375,6121.72998046875,6158.77001953125,0],["1999-12-08",6135.27001953125,6140.85009765625,6051.56982421875,6115.58984375,0],["1999-12-09",6100.72998046875,6178.169921875,6084.9501953125,6118.06005859375,0],["1999-12-10",6121.68017578125,6158.18017578125,6067.080078125,6097.89990234375,0],["1999-12-13",6106.2099609375,6159.2099609375,6078.009765625,6127.2001953125,0],["1999-12-14",6129.31005859375,6247.240234375,6103.35986328125,6187.990234375,0],["1999-12-15",6191.759765625,6232.75,6148.2099609375,6232.75,0],["1999-12-16",6228.93017578125,6364.08984375,6220.52978515625,6341.2900390625,0],["1999-12-17",6342.919921875,6443.0498046875,6342.919921875,6353.89990234375,0],["1999-12-20",6358.47998046875,6393.2001953125,6296.89990234375,6378.66015625,0],["1999-12-21",6372.7900390625,6423.8798828125,6322.08984375,6418.68017578125,0],["1999-12-22",6431.509765625,6531.75,6431.509765625,6492.52978515625,0],["1999-12-23",6503.669921875,6798.18994140625,6503.669921875,6782.39013671875,0],["1999-12-27",6784.3701171875,6992.919921875,6784.3701171875,6837.41015625,0],["1999-12-28",6839.02978515625,6885.2001953125,6762.10986328125,6861.5400390625,0],["1999-12-29",6845.3701171875,6888.509765625,6812.72021484375,6859.580078125,0],["1999-12-30",6858.39990234375,6972.66015625,6858.39990234375,6958.14013671875,0],["2000-01-03",6961.72021484375,7159.330078125,6720.8701171875,6750.759765625,0],["2000-01-04",6747.240234375,6755.35986328125,6510.4599609375,6586.9501953125,0],["2000-01-05",6585.85009765625,6585.85009765625,6388.91015625,6502.06982421875,0],["2000-01-06",6501.4501953125,6539.31005859375,6402.6298828125,6474.919921875,0],["2000-01-07",6489.93994140625,6791.52978515625,6470.14013671875,6780.9599609375,0],["2000-01-10",6785.47021484375,6975.259765625,6785.47021484375,6925.52001953125,0],["2000-01-11",6926.0400390625,6943.830078125,6821.259765625,6891.25,0],["2000-01-12",6878.919921875,6913.5,6783.22021484375,6912.81005859375,0],["2000-01-13",6913.1298828125,7106.4501953125,6898.68994140625,6955.97998046875,0],["2000-01-14",6960.2900390625,7207.4501953125,6960.2900390625,7173.22021484375,0],["2000-01-17",7177.47998046875,7297.0400390625,7112.97021484375,7258.89990234375,0],["2000-01-18",7262.2099609375,7306.47998046875,7053.85986328125,7072.1201171875,0],["2000-01-19",7065.31005859375,7110.18994140625,6987.1201171875,7091.0400390625,0],["2000-01-20",7095.97998046875,7230.75,7076.81005859375,7112.66015625,0],["2000-01-21",7103.7001953125,7103.7001953125,6939.93994140625,6992.75,0],["2000-01-24",6987.58984375,7092.5,6921.97021484375,6931.990234375,0],["2000-01-25",6928.080078125,6928.080078125,6809.64013671875,6809.64013671875,0],["2000-01-26",6838.0498046875,6980.93017578125,6838.0498046875,6969.3701171875,0],["2000-01-27",6983.419921875,7169.8701171875,6944.64990234375,7126.1298828125,0],["2000-01-28",7128.009765625,7214.580078125,7040.490234375,7066.60009765625,0],["2000-01-31",7054.240234375,7054.240234375,6816.5400390625,6835.60009765625,0],["2000-02-01",6841.1201171875,7052.22021484375,6841.1201171875,7050.4599609375,0],["2000-02-02",7063.56982421875,7172.0498046875,7038.7099609375,7171.9501953125,0],["2000-02-03",7175.8701171875,7354.56005859375,7134.419921875,7354.259765625,0],["2000-02-04",7355.68994140625,7491.7900390625,7338.14990234375,7444.60986328125,0],["2000-02-07",7450.7900390625,7450.7900390625,7270.39990234375,7296.31982421875,0],["2000-02-08",7295.60986328125,7570.5498046875,7263.18994140625,7549.8798828125,0],["2000-02-09",7566.68017578125,7676.56005859375,7526.080078125,7629.10986328125,0],["2000-02-10",7617.06982421875,7709.27001953125,7496.419921875,7709.27001953125,0],["2000-02-11",7724.35986328125,7812.08984375,7586.259765625,7611.5498046875,0],["2000-02-14",7569.009765625,7660.39013671875,7542.2998046875,7644.7998046875,0],["2000-02-15",7636.41015625,7699.97021484375,7396.1298828125,7396.1298828125,0],["2000-02-16",7401.259765625,7596.89990234375,7342.64990234375,7490.31982421875,0],["2000-02-17",7478.31982421875,7637.4599609375,7394.02001953125,7580.52978515625,0],["2000-02-18",7584.39013671875,7658.8798828125,7543.5,7573.77978515625,0],["2000-02-21",7568.33984375,7590.52978515625,7447.7099609375,7590.52978515625,0],["2000-02-22",7580.3798828125,7725.5,7540.35986328125,7607.93994140625,0],["2000-02-23",7619.830078125,7772.27978515625,7619.830078125,7698.97021484375,0],["2000-02-24",7696.919921875,7813.2001953125,7587.080078125,7640.52978515625,0],["2000-02-25",7668.7001953125,7776.83984375,7640.68994140625,7738.68017578125,0],["2000-02-28",7732.89990234375,7747.3701171875,7492.22998046875,7587.1298828125,0],["2000-02-29",7590.89990234375,7700.35986328125,7590.89990234375,7644.5498046875,0],["2000-03-01",7645.2998046875,7769.009765625,7618.60009765625,7727.93017578125,0],["2000-03-02",7720.89990234375,7950.66015625,7639.93017578125,7945.77001953125,0],["2000-03-03",7952.27978515625,8022.47998046875,7874.56982421875,7960.02978515625,0],["2000-03-06",7960.08984375,8030.58984375,7925.2001953125,7975.77978515625,0],["2000-03-07",7971.22998046875,8136.16015625,7922.31982421875,8064.97021484375,0],["2000-03-08",8069.97998046875,8097.68017578125,7949.3798828125,7987.0,0],["2000-03-09",7984.2099609375,8084.919921875,7877.18994140625,7949.14990234375,0],["2000-03-10",7952.509765625,8076.31005859375,7952.509765625,7975.9501953125,0],["2000-03-13",7977.06005859375,7991.06982421875,7630.31005859375,7693.85009765625,0],["2000-03-14",7695.7900390625,7757.02978515625,7630.10009765625,7650.0498046875,0],["2000-03-15",7633.2001953125,7633.2001953125,7411.759765625,7414.4599609375,0],["2000-03-16",7416.64013671875,7648.27978515625,7416.64013671875,7583.9599609375,0],["2000-03-17",7594.990234375,7834.5400390625,7574.52001953125,7710.919921875,0],["2000-03-20",7716.240234375,7887.97021484375,7716.240234375,7872.3798828125,0],["2000-03-21",7865.47998046875,7865.47998046875,7735.740234375,7807.93017578125,0],["2000-03-22",7827.56005859375,7949.72021484375,7787.08984375,7798.6201171875,0],["2000-03-23",7803.68994140625,7873.02978515625,7677.080078125,7694.77978515625,0],["2000-03-24",7706.5,7932.419921875,7706.5,7932.419921875,0],["2000-03-27",7932.7099609375,7939.919921875,7832.06005859375,7892.490234375,0],["2000-03-28",7891.14990234375,8031.2099609375,7880.1201171875,7931.93017578125,0],["2000-03-29",7930.81982421875,7963.7001953125,7859.43994140625,7864.759765625,0],["2000-03-30",7834.56005859375,7849.52978515625,7610.509765625,7644.89013671875,0],["2000-03-31",7649.8798828125,7704.27978515625,7522.7001953125,7599.39013671875,0],["2000-04-03",7599.77978515625,7641.52978515625,7404.3701171875,7429.22021484375,0],["2000-04-04",7431.419921875,7566.919921875,7430.18017578125,7522.7998046875,0],["2000-04-05",7502.08984375,7538.72021484375,7205.85986328125,7330.77001953125,0],["2000-04-06",7345.009765625,7480.1298828125,7325.72021484375,7446.2099609375,0],["2000-04-07",7470.39013671875,7533.35986328125,7399.81005859375,7522.2001953125,0],["2000-04-10",7534.91015625,7614.81005859375,7507.93017578125,7516.9501953125,0],["2000-04-11",7513.1201171875,7513.1201171875,7366.490234375,7442.66015625,0],["2000-04-12",7438.259765625,7517.75,7414.3798828125,7443.06982421875,0],["2000-04-13",7421.06005859375,7450.39013671875,7302.81982421875,7449.06005859375,0],["2000-04-14",7440.0498046875,7440.0498046875,7168.89990234375,7214.830078125,0],["2000-04-17",7201.66015625,7201.66015625,6890.9599609375,7187.14013671875,0],["2000-04-18",7186.18017578125,7305.02978515625,7094.919921875,7196.490234375,0],["2000-04-19",7204.330078125,7305.93994140625,7146.52001953125,7216.7099609375,0],["2000-04-20",7216.22021484375,7242.7998046875,7157.9501953125,7157.9501953125,0],["2000-04-25",7164.14990234375,7317.06005859375,7096.3798828125,7280.509765625,0],["2000-04-26",7293.10009765625,7444.27978515625,7293.10009765625,7388.5498046875,0],["2000-04-27",7386.60986328125,7413.81982421875,7156.830078125,7221.740234375,0],["2000-04-28",7223.27001953125,7436.4501953125,7223.27001953125,7414.68017578125,0],["2000-05-02",7407.52978515625,7561.669921875,7405.7001953125,7555.919921875,0],["2000-05-03",7547.91015625,7571.72021484375,7362.75,7376.93017578125,0],["2000-05-04",7388.68017578125,7419.740234375,7321.43017578125,7386.7099609375,0],["2000-05-05",7391.6201171875,7530.81982421875,7333.47998046875,7530.81982421875,0],["2000-05-08",7532.97021484375,7532.97021484375,7383.22021484375,7408.08984375,0],["2000-05-09",7407.89013671875,7407.9501953125,7225.18017578125,7280.5400390625,0],["2000-05-10",7273.56005859375,7313.27001953125,7102.58984375,7120.85986328125,0],["2000-05-11",7111.27978515625,7277.56005859375,7013.7001953125,7259.47998046875,0],["2000-05-12",7269.8701171875,7331.02978515625,7206.08984375,7269.27978515625,0],["2000-05-15",7266.080078125,7278.02978515625,7188.25,7195.14990234375,0],["2000-05-16",7203.580078125,7398.47998046875,7203.580078125,7371.06005859375,0],["2000-05-17",7370.18017578125,7378.56982421875,7197.830078125,7211.509765625,0],["2000-05-18",7214.5,7258.60986328125,7158.5400390625,7181.580078125,0],["2000-05-19",7182.4599609375,7182.4599609375,6958.919921875,6989.02978515625,0],["2000-05-22",6983.4599609375,7040.56982421875,6818.7001953125,6912.9599609375,0],["2000-05-23",6918.93017578125,7017.240234375,6883.39013671875,6927.68994140625,0],["2000-05-24",6920.14013671875,6920.14013671875,6794.080078125,6834.8798828125,0],["2000-05-25",6846.3701171875,6998.31005859375,6846.3701171875,6978.8701171875,0],["2000-05-26",6969.009765625,6972.2099609375,6833.10986328125,6938.330078125,0],["2000-05-29",6956.14013671875,7029.7998046875,6956.14013671875,7016.66015625,0],["2000-05-30",7024.60009765625,7150.5,7024.60009765625,7119.259765625,0],["2000-05-31",7127.259765625,7213.97998046875,7101.14013671875,7109.669921875,0],["2000-06-01",7117.56982421875,7277.52001953125,7117.56982421875,7272.759765625,0],["2000-06-02",7286.18994140625,7460.509765625,7246.169921875,7438.9501953125,0],["2000-06-05",7456.22021484375,7486.39990234375,7354.83984375,7408.02001953125,0],["2000-06-06",7404.77978515625,7464.759765625,7298.22998046875,7359.7998046875,0],["2000-06-07",7363.66015625,7363.66015625,7241.580078125,7292.97998046875,0],["2000-06-08",7293.740234375,7390.5,7211.97021484375,7243.1298828125,0],["2000-06-09",7246.4599609375,7354.31982421875,7229.330078125,7254.52978515625,0],["2000-06-12",7251.2900390625,7315.0498046875,7224.72021484375,7235.64013671875,0],["2000-06-13",7222.77001953125,7307.33984375,7173.64013671875,7268.91015625,0],["2000-06-14",7292.77001953125,7374.60009765625,7251.22998046875,7350.93994140625,0],["2000-06-15",7347.75,7388.240234375,7324.60009765625,7328.6201171875,0],["2000-06-16",7344.43994140625,7368.56982421875,7131.39990234375,7131.39990234375,0],["2000-06-19",7134.169921875,7225.33984375,7134.169921875,7198.7998046875,0],["2000-06-20",7207.58984375,7270.2001953125,7201.8798828125,7227.27001953125,0],["2000-06-21",7227.0498046875,7240.009765625,7090.5,7100.08984375,0],["2000-06-22",7112.14990234375,7172.85986328125,7028.33984375,7053.669921875,0],["2000-06-23",7056.81982421875,7081.580078125,6976.97021484375,6980.41015625,0],["2000-06-26",6986.89013671875,7085.27001953125,6975.06982421875,7027.18994140625,0],["2000-06-27",7029.5498046875,7064.43994140625,6966.4501953125,7048.9599609375,0],["2000-06-28",7050.83984375,7072.64013671875,7010.669921875,7056.0498046875,0],["2000-06-29",7055.419921875,7058.0,6851.83984375,6874.5400390625,0],["2000-06-30",6882.93994140625,6935.18017578125,6866.85009765625,6898.2099609375,0],["2000-07-03",6912.97021484375,6962.02001953125,6842.60986328125,6958.9599609375,0],["2000-07-04",6958.39990234375,6976.080078125,6881.14013671875,6944.35986328125,0],["2000-07-05",6946.72998046875,7090.10986328125,6946.72998046875,6961.72998046875,0],["2000-07-06",6947.2099609375,6978.93017578125,6905.240234375,6951.08984375,0],["2000-07-07",6957.009765625,7052.22021484375,6919.93994140625,7052.22021484375,0],["2000-07-10",7052.68017578125,7126.0400390625,7031.330078125,7070.81982421875,0],["2000-07-11",7068.08984375,7069.490234375,6955.580078125,7003.97998046875,0],["2000-07-12",7015.83984375,7100.35986328125,7011.68017578125,7065.97021484375,0],["2000-07-13",7073.81005859375,7196.16015625,7008.9599609375,7195.990234375,0],["2000-07-14",7193.22998046875,7342.22021484375,7173.419921875,7318.3798828125,0],["2000-07-17",7320.10009765625,7430.7001953125,7320.10009765625,7430.7001953125,0],["2000-07-18",7417.02001953125,7449.77978515625,7355.31005859375,7406.91015625,0],["2000-07-19",7406.240234375,7406.240234375,7321.27001953125,7366.56982421875,0],["2000-07-20",7364.64013671875,7491.7998046875,7303.91015625,7480.14013671875,0],["2000-07-21",7481.18994140625,7503.31982421875,7373.14990234375,7373.259765625,0],["2000-07-24",7377.97998046875,7428.169921875,7308.4501953125,7328.31005859375,0],["2000-07-25",7323.240234375,7358.64013671875,7294.06005859375,7329.0400390625,0],["2000-07-26",7330.14013671875,7368.33984375,7250.22021484375,7302.1201171875,0],["2000-07-27",7291.14013671875,7333.02001953125,7170.81005859375,7183.43994140625,0],["2000-07-28",7188.6298828125,7222.10986328125,7076.3701171875,7128.2998046875,0],["2000-07-31",7135.39013671875,7251.8798828125,7112.93994140625,7190.3701171875,0],["2000-08-01",7194.02978515625,7244.5498046875,7094.93017578125,7145.52978515625,0],["2000-08-02",7151.5,7197.31982421875,7068.9599609375,7112.4501953125,0],["2000-08-03",7113.080078125,7113.080078125,6954.60009765625,7037.91015625,0],["2000-08-04",7040.25,7112.97021484375,7007.2099609375,7016.58984375,0],["2000-08-07",7020.64990234375,7135.27978515625,7020.64990234375,7113.22021484375,0],["2000-08-08",7110.47021484375,7194.22021484375,7079.740234375,7123.81005859375,0],["2000-08-09",7129.7001953125,7268.64013671875,7129.7001953125,7226.7099609375,0],["2000-08-10",7228.7001953125,7318.93994140625,7213.3798828125,7280.97021484375,0],["2000-08-11",7289.259765625,7327.22021484375,7225.02978515625,7322.97998046875,0],["2000-08-14",7323.8701171875,7369.009765625,7297.02978515625,7331.669921875,0],["2000-08-15",7336.72998046875,7380.18994140625,7276.0400390625,7307.43017578125,0],["2000-08-16",7314.56982421875,7363.64013671875,7291.009765625,7315.27001953125,0],["2000-08-17",7320.68994140625,7336.22998046875,7214.68017578125,7278.43017578125,0],["2000-08-18",7286.31982421875,7320.60986328125,7216.6201171875,7232.419921875,0],["2000-08-21",7233.740234375,7258.8701171875,7147.14990234375,7199.33984375,0],["2000-08-22",7208.39013671875,7282.2099609375,7208.39013671875,7249.2001953125,0],["2000-08-23",7257.33984375,7263.5498046875,7157.85009765625,7232.77978515625,0],["2000-08-24",7233.77978515625,7279.2001953125,7213.2001953125,7230.259765625,0],["2000-08-25",7232.3701171875,7333.08984375,7232.3701171875,7307.169921875,0],["2000-08-28",7320.93017578125,7395.81005859375,7310.2900390625,7339.22021484375,0],["2000-08-29",7342.0400390625,7355.580078125,7277.169921875,7294.39990234375,0],["2000-08-30",7292.4599609375,7292.4599609375,7176.240234375,7185.56005859375,0],["2000-08-31",7191.0,7251.31005859375,7168.52001953125,7216.4501953125,0],["2000-09-01",7221.41015625,7397.1201171875,7221.41015625,7344.669921875,0],["2000-09-04",7355.740234375,7453.35986328125,7355.740234375,7445.56005859375,0],["2000-09-05",7448.080078125,7456.7099609375,7369.35986328125,7395.06982421875,0],["2000-09-06",7397.0498046875,7434.02001953125,7315.14990234375,7333.02001953125,0],["2000-09-07",7327.66015625,7383.60009765625,7283.7900390625,7373.33984375,0],["2000-09-08",7373.89990234375,7393.8798828125,7248.93994140625,7267.77001953125,0],["2000-09-11",7267.68017578125,7273.2998046875,7196.64013671875,7214.4501953125,0],["2000-09-12",7213.18017578125,7213.18017578125,7129.02978515625,7135.75,0],["2000-09-13",7134.56005859375,7169.52978515625,6994.18017578125,7006.259765625,0],["2000-09-14",7010.7001953125,7101.5,7006.64013671875,7048.5,0],["2000-09-15",7048.8798828125,7077.580078125,6976.41015625,6999.5400390625,0],["2000-09-18",6959.93017578125,6977.25,6873.39990234375,6891.68994140625,0],["2000-09-19",6865.8701171875,6937.81982421875,6839.2998046875,6937.740234375,0],["2000-09-20",6953.25,6973.31005859375,6726.4599609375,6765.22998046875,0],["2000-09-21",6774.259765625,6817.08984375,6581.93017578125,6682.919921875,0],["2000-09-22",6677.830078125,6740.25,6468.4599609375,6740.25,0],["2000-09-25",6739.27978515625,6827.06982421875,6739.27978515625,6788.68994140625,0],["2000-09-26",6779.81005859375,6827.89013671875,6726.240234375,6765.0400390625,0],["2000-09-27",6761.93017578125,6857.47998046875,6716.83984375,6814.06005859375,0],["2000-09-28",6809.58984375,6846.990234375,6727.31982421875,6832.759765625,0],["2000-09-29",6835.1298828125,6884.6298828125,6771.66015625,6798.1201171875,0],["2000-10-02",6800.06982421875,6906.830078125,6766.10009765625,6862.259765625,0],["2000-10-04",6857.47998046875,6896.5400390625,6760.7099609375,6823.43017578125,0],["2000-10-05",6819.1201171875,6917.169921875,6819.1201171875,6892.490234375,0],["2000-10-06",6895.7099609375,6921.080078125,6712.47998046875,6776.39013671875,0],["2000-10-09",6776.0400390625,6776.0400390625,6624.5498046875,6680.77978515625,0],["2000-10-10",6683.68994140625,6726.4501953125,6655.509765625,6673.14990234375,0],["2000-10-11",6668.93994140625,6668.93994140625,6467.2900390625,6561.6298828125,0],["2000-10-12",6569.85986328125,6649.25,6383.169921875,6465.259765625,0],["2000-10-13",6452.10986328125,6661.2998046875,6385.5498046875,6661.2998046875,0],["2000-10-16",6668.1201171875,6725.330078125,6578.77978515625,6627.25,0],["2000-10-17",6622.009765625,6668.56005859375,6521.75,6531.7099609375,0],["2000-10-18",6523.75,6523.75,6297.490234375,6483.0,0],["2000-10-19",6489.85009765625,6620.77978515625,6488.68994140625,6619.43017578125,0],["2000-10-20",6616.759765625,6663.18017578125,6533.14990234375,6618.43017578125,0],["2000-10-23",6614.18017578125,6651.10009765625,6542.8701171875,6620.8701171875,0],["2000-10-24",6617.72998046875,6835.16015625,6603.490234375,6802.81005859375,0],["2000-10-25",6794.47998046875,6810.2998046875,6701.31005859375,6748.22021484375,0],["2000-10-26",6749.009765625,6858.10009765625,6718.5498046875,6767.89990234375,0],["2000-10-27",6768.8701171875,6930.35986328125,6768.8701171875,6924.68017578125,0],["2000-10-30",6921.330078125,6955.919921875,6880.18017578125,6926.56982421875,0],["2000-10-31",6928.68994140625,7087.919921875,6928.68994140625,7077.43994140625,0],["2000-11-01",7093.83984375,7114.2001953125,7015.52001953125,7059.06982421875,0],["2000-11-02",7067.7001953125,7135.89013671875,7048.8798828125,7088.64013671875,0],["2000-11-03",7092.02001953125,7152.4501953125,7072.3701171875,7128.27001953125,0],["2000-11-06",7139.93994140625,7185.66015625,7111.5,7136.2998046875,0],["2000-11-07",7140.25,7140.25,7028.7900390625,7076.27978515625,0],["2000-11-08",7075.81982421875,7130.2099609375,7004.93017578125,7008.64013671875,0],["2000-11-09",7005.2001953125,7019.56982421875,6930.2900390625,6959.5,0],["2000-11-10",6962.93994140625,7013.06982421875,6831.39990234375,6851.68994140625,0],["2000-11-13",6839.97998046875,6839.97998046875,6690.60986328125,6742.10009765625,0],["2000-11-14",6740.64013671875,6966.64990234375,6740.64013671875,6966.64990234375,0],["2000-11-15",6976.16015625,6976.6298828125,6882.0,6961.08984375,0],["2000-11-16",6950.93994140625,6950.93994140625,6805.14990234375,6842.10986328125,0],["2000-11-17",6824.0,6839.919921875,6724.06982421875,6752.2900390625,0],["2000-11-20",6755.22998046875,6794.41015625,6598.419921875,6609.47998046875,0],["2000-11-21",6594.8798828125,6679.8701171875,6571.56005859375,6678.06982421875,0],["2000-11-22",6669.75,6669.75,6474.5,6510.5400390625,0],["2000-11-23",6508.52978515625,6617.7900390625,6476.6298828125,6601.0,0],["2000-11-24",6607.97998046875,6710.4501953125,6572.33984375,6664.18017578125,0],["2000-11-27",6665.25,6804.22021484375,6665.25,6696.91015625,0],["2000-11-28",6696.7099609375,6717.740234375,6603.60986328125,6625.56005859375,0],["2000-11-29",6609.759765625,6655.35986328125,6534.81982421875,6598.31982421875,0],["2000-11-30",6598.06982421875,6598.06982421875,6361.43017578125,6372.330078125,0],["2000-12-01",6379.259765625,6542.72021484375,6379.259765625,6512.91015625,0],["2000-12-04",6507.64013671875,6507.64013671875,6343.4501953125,6408.10009765625,0],["2000-12-05",6412.14990234375,6637.08984375,6412.14990234375,6637.08984375,0],["2000-12-06",6641.509765625,6721.89990234375,6606.43017578125,6622.25,0],["2000-12-07",6621.60986328125,6650.080078125,6495.259765625,6566.080078125,0],["2000-12-08",6567.990234375,6745.91015625,6567.990234375,6691.25,0],["2000-12-11",6702.25,6806.4501953125,6702.25,6782.52001953125,0],["2000-12-12",6781.6201171875,6813.2998046875,6733.58984375,6733.58984375,0],["2000-12-13",6741.58984375,6797.85986328125,6585.18017578125,6620.2099609375,0],["2000-12-14",6617.4599609375,6617.4599609375,6449.580078125,6469.9501953125,0],["2000-12-15",6455.2099609375,6455.2099609375,6331.2998046875,6331.2998046875,0],["2000-12-18",6337.81005859375,6467.330078125,6337.81005859375,6390.25,0],["2000-12-19",6392.43994140625,6505.75,6309.14013671875,6479.27978515625,0],["2000-12-20",6467.06005859375,6467.06005859375,6226.64013671875,6248.759765625,0],["2000-12-21",6240.1201171875,6291.02001953125,6110.259765625,6200.7099609375,0],["2000-12-22",6210.81005859375,6281.72998046875,6201.43994140625,6251.39990234375,0],["2000-12-27",6252.10986328125,6357.759765625,6252.10986328125,6328.16015625,0],["2000-12-28",6337.06005859375,6393.27001953125,6323.0,6371.64013671875,0],["2000-12-29",6376.10009765625,6469.740234375,6364.10009765625,6433.60986328125,0],["2001-01-02",6431.14013671875,6439.22998046875,6289.81982421875,6289.81982421875,0],["2001-01-03",6284.8701171875,6467.81982421875,6172.43994140625,6434.9599609375,0],["2001-01-04",6443.8701171875,6556.93994140625,6356.919921875,6376.5400390625,0],["2001-01-05",6383.330078125,6485.33984375,6344.16015625,6382.31005859375,0],["2001-01-08",6368.830078125,6426.64013671875,6337.9501953125,6392.169921875,0],["2001-01-09",6408.06005859375,6462.5,6354.97021484375,6404.52001953125,0],["2001-01-10",6402.18994140625,6413.56005859375,6293.490234375,6320.06982421875,0],["2001-01-11",6320.93994140625,6477.66015625,6320.93994140625,6465.2099609375,0],["2001-01-12",6480.81982421875,6552.52001953125,6467.1201171875,6490.02978515625,0],["2001-01-15",6506.7001953125,6553.75,6481.169921875,6522.8701171875,0],["2001-01-16",6521.27978515625,6539.64013671875,6452.6201171875,6502.89013671875,0],["2001-01-17",6540.0400390625,6668.669921875,6540.0400390625,6653.3798828125,0],["2001-01-18",6642.7001953125,6661.1201171875,6587.509765625,6635.759765625,0],["2001-01-19",6644.419921875,6737.18017578125,6632.81005859375,6651.52978515625,0],["2001-01-22",6652.4599609375,6688.830078125,6594.18994140625,6675.0,0],["2001-01-23",6678.22021484375,6722.41015625,6601.8798828125,6722.41015625,0],["2001-01-24",6723.2099609375,6759.009765625,6690.72021484375,6706.669921875,0],["2001-01-25",6700.97021484375,6775.259765625,6677.81005859375,6727.490234375,0],["2001-01-26",6713.39990234375,6713.39990234375,6650.33984375,6695.2001953125,0],["2001-01-29",6699.10009765625,6750.9599609375,6659.97998046875,6750.9599609375,0],["2001-01-30",6746.1201171875,6792.81005859375,6706.16015625,6739.2998046875,0],["2001-01-31",6745.89990234375,6795.14013671875,6720.56982421875,6795.14013671875,0],["2001-02-01",6788.56982421875,6788.56982421875,6704.68017578125,6704.68017578125,0],["2001-02-02",6709.89990234375,6750.990234375,6624.18994140625,6638.2001953125,0],["2001-02-05",6633.77978515625,6635.7998046875,6592.2099609375,6628.06982421875,0],["2001-02-06",6632.490234375,6693.4501953125,6620.02978515625,6693.02978515625,0],["2001-02-07",6691.35986328125,6691.35986328125,6578.9599609375,6578.9599609375,0],["2001-02-08",6585.39990234375,6662.77001953125,6580.240234375,6636.81005859375,0],["2001-02-09",6637.1298828125,6637.1298828125,6497.06982421875,6497.06982421875,0],["2001-02-12",6498.93017578125,6572.3701171875,6498.93017578125,6564.91015625,0],["2001-02-13",6567.85009765625,6603.169921875,6545.02001953125,6557.93017578125,0],["2001-02-14",6556.08984375,6556.08984375,6444.16015625,6479.8701171875,0],["2001-02-15",6480.33984375,6591.669921875,6480.33984375,6591.669921875,0],["2001-02-16",6587.4599609375,6587.4599609375,6439.259765625,6439.259765625,0],["2001-02-19",6441.259765625,6493.60986328125,6441.259765625,6472.2099609375,0],["2001-02-20",6471.02978515625,6530.1298828125,6425.64990234375,6451.56982421875,0],["2001-02-21",6453.759765625,6453.759765625,6312.14013671875,6347.990234375,0],["2001-02-22",6347.43017578125,6363.5498046875,6216.52001953125,6277.990234375,0],["2001-02-23",6279.27978515625,6312.10009765625,6071.35009765625,6075.33984375,0],["2001-02-26",6079.97021484375,6209.1298828125,6079.97021484375,6189.06982421875,0],["2001-02-27",6191.8701171875,6254.81982421875,6162.509765625,6220.47998046875,0],["2001-02-28",6221.7001953125,6284.81005859375,6170.0,6208.240234375,0],["2001-03-01",6212.66015625,6212.66015625,6094.759765625,6123.3798828125,0],["2001-03-02",6123.58984375,6183.91015625,6052.009765625,6159.02001953125,0],["2001-03-05",6172.35009765625,6218.7900390625,6134.02001953125,6216.3798828125,0],["2001-03-06",6218.1201171875,6310.18017578125,6218.1201171875,6284.06005859375,0],["2001-03-07",6274.2099609375,6342.5400390625,6249.7001953125,6305.64013671875,0],["2001-03-08",6308.72998046875,6339.919921875,6245.72021484375,6267.06005859375,0],["2001-03-09",6264.22021484375,6264.22021484375,6193.330078125,6204.419921875,0],["2001-03-12",6202.3701171875,6202.3701171875,6043.33984375,6046.56005859375,0],["2001-03-13",6038.85009765625,6038.85009765625,5935.06982421875,5962.93017578125,0],["2001-03-14",5969.509765625,6025.93017578125,5663.5400390625,5794.1201171875,0],["2001-03-15",5819.68994140625,5889.9501953125,5767.06005859375,5889.9501953125,0],["2001-03-16",5881.6201171875,5907.06982421875,5728.8798828125,5734.490234375,0],["2001-03-19",5732.85009765625,5805.7099609375,5650.2998046875,5657.2900390625,0],["2001-03-20",5663.66015625,5788.990234375,5663.66015625,5782.16015625,0],["2001-03-21",5780.60009765625,5780.60009765625,5600.89013671875,5622.08984375,0],["2001-03-22",5599.02001953125,5621.06005859375,5351.47998046875,5388.02001953125,0],["2001-03-23",5396.6298828125,5574.990234375,5396.6298828125,5544.669921875,0],["2001-03-26",5557.81982421875,5756.58984375,5557.81982421875,5726.97021484375,0],["2001-03-27",5724.14990234375,5938.2099609375,5689.18017578125,5938.2099609375,0],["2001-03-28",5938.2099609375,5938.2099609375,5775.43994140625,5817.52001953125,0],["2001-03-29",5812.64990234375,5879.2998046875,5713.56005859375,5879.2998046875,0],["2001-03-30",5870.10009765625,5944.25,5805.27001953125,5829.9501953125,0],["2001-04-02",5843.3701171875,5912.259765625,5702.93017578125,5760.759765625,0],["2001-04-03",5747.0498046875,5747.0498046875,5511.759765625,5553.4599609375,0],["2001-04-04",5537.93994140625,5632.1298828125,5383.990234375,5597.66015625,0],["2001-04-05",5615.080078125,5781.7099609375,5615.080078125,5773.33984375,0],["2001-04-06",5790.93017578125,5839.10986328125,5651.830078125,5698.8798828125,0],["2001-04-09",5695.77001953125,5809.8798828125,5657.8701171875,5781.009765625,0],["2001-04-10",5787.240234375,5917.77978515625,5787.240234375,5913.83984375,0],["2001-04-11",5925.2998046875,6019.259765625,5879.22998046875,5951.16015625,0],["2001-04-12",5953.39013671875,6013.3798828125,5910.4599609375,6002.2998046875,0],["2001-04-17",6004.31982421875,6004.31982421875,5827.6201171875,5935.580078125,0],["2001-04-18",5941.240234375,6188.77001953125,5941.240234375,6164.8798828125,0],["2001-04-19",6178.009765625,6224.2998046875,6107.43017578125,6181.91015625,0],["2001-04-20",6176.18017578125,6198.169921875,6100.8701171875,6127.97021484375,0],["2001-04-23",6118.240234375,6119.35009765625,6032.740234375,6051.47998046875,0],["2001-04-24",6059.3701171875,6164.02001953125,6042.68994140625,6124.56982421875,0],["2001-04-25",6124.2099609375,6140.83984375,6060.66015625,6115.18994140625,0],["2001-04-26",6120.14990234375,6164.6298828125,6058.4599609375,6123.66015625,0],["2001-04-27",6116.830078125,6186.68017578125,6075.0498046875,6175.240234375,0],["2001-04-30",6176.72998046875,6271.2001953125,6176.72998046875,6264.509765625,0],["2001-05-02",6272.02978515625,6296.6201171875,6185.14013671875,6213.83984375,0],["2001-05-03",6211.64990234375,6236.4599609375,6061.58984375,6089.169921875,0],["2001-05-04",6096.6201171875,6138.27978515625,6001.509765625,6138.27978515625,0],["2001-05-07",6137.919921875,6193.4501953125,6097.97998046875,6122.6201171875,0],["2001-05-08",6111.60009765625,6172.77001953125,6071.669921875,6108.72021484375,0],["2001-05-09",6107.330078125,6107.330078125,6025.85986328125,6063.93994140625,0],["2001-05-10",6047.169921875,6222.240234375,6047.169921875,6165.18017578125,0],["2001-05-11",6161.52978515625,6192.3798828125,6122.89013671875,6141.02001953125,0],["2001-05-14",6122.4501953125,6122.4501953125,6040.27001953125,6064.68017578125,0],["2001-05-15",6072.8701171875,6095.7099609375,6027.4501953125,6070.3798828125,0],["2001-05-16",6060.75,6157.740234375,5960.4599609375,6148.43994140625,0],["2001-05-17",6167.10986328125,6226.580078125,6139.669921875,6173.81005859375,0],["2001-05-18",6168.64013671875,6213.1201171875,6124.93994140625,6186.8701171875,0],["2001-05-21",6193.1298828125,6260.1298828125,6139.240234375,6249.8701171875,0],["2001-05-22",6250.31982421875,6337.47021484375,6245.64990234375,6270.58984375,0],["2001-05-23",6259.97998046875,6288.9501953125,6209.27001953125,6215.25,0],["2001-05-24",6209.97998046875,6306.35009765625,6193.16015625,6278.89990234375,0],["2001-05-25",6281.14013671875,6303.72021484375,6204.5400390625,6223.56982421875,0],["2001-05-28",6225.66015625,6255.18994140625,6189.39013671875,6216.830078125,0],["2001-05-29",6219.0498046875,6235.2998046875,6112.81005859375,6120.330078125,0],["2001-05-30",6120.4599609375,6120.4599609375,6041.2001953125,6041.22021484375,0],["2001-05-31",6035.60986328125,6148.2998046875,5994.66015625,6123.259765625,0],["2001-06-01",6122.9599609375,6174.10986328125,6054.169921875,6125.169921875,0],["2001-06-04",6134.10009765625,6185.77001953125,6134.10009765625,6177.740234375,0],["2001-06-05",6183.2099609375,6256.990234375,6154.490234375,6242.1298828125,0],["2001-06-06",6242.8798828125,6278.0400390625,6177.169921875,6192.43994140625,0],["2001-06-07",6184.77978515625,6219.08984375,6156.169921875,6184.25,0],["2001-06-08",6197.830078125,6266.1201171875,6169.08984375,6187.2099609375,0],["2001-06-11",6189.06005859375,6225.83984375,6138.0498046875,6162.740234375,0],["2001-06-12",6174.1298828125,6181.5498046875,6026.06005859375,6059.14990234375,0],["2001-06-13",6071.14990234375,6142.97998046875,6071.14990234375,6111.93994140625,0],["2001-06-14",6109.66015625,6109.66015625,6017.0,6031.27001953125,0],["2001-06-15",6019.669921875,6022.75,5889.41015625,5915.18017578125,0],["2001-06-18",5921.60986328125,5948.83984375,5853.06982421875,5869.0400390625,0],["2001-06-19",5875.31005859375,5980.14013671875,5875.31005859375,5922.52978515625,0],["2001-06-20",5907.64990234375,5907.64990234375,5812.7001953125,5876.0400390625,0],["2001-06-21",5881.7001953125,5928.43017578125,5833.919921875,5926.3798828125,0],["2001-06-22",5922.490234375,5952.830078125,5876.330078125,5941.77001953125,0],["2001-06-25",5928.5,5948.27001953125,5866.39013671875,5902.31982421875,0],["2001-06-26",5898.25,5898.25,5766.72998046875,5847.7900390625,0],["2001-06-27",5848.1298828125,5851.64990234375,5814.85986328125,5833.10009765625,0],["2001-06-28",5835.52978515625,5971.77001953125,5758.68994140625,5971.77001953125,0],["2001-06-29",5976.02001953125,6058.5,5955.6201171875,6058.3798828125,0],["2001-07-02",6053.81005859375,6131.97021484375,6005.7998046875,6109.5,0],["2001-07-03",6103.89990234375,6108.06982421875,6038.22021484375,6056.83984375,0],["2001-07-04",6060.490234375,6080.7001953125,5998.830078125,6015.72021484375,0],["2001-07-05",5993.830078125,6040.97021484375,5947.93994140625,5999.18994140625,0],["2001-07-06",5992.990234375,5992.990234375,5846.6298828125,5862.10009765625,0],["2001-07-09",5861.919921875,5894.77978515625,5778.25,5869.85986328125,0],["2001-07-10",5869.56005859375,5923.52001953125,5805.740234375,5816.31982421875,0],["2001-07-11",5799.77001953125,5805.6298828125,5731.85009765625,5801.7998046875,0],["2001-07-12",5814.5,5928.52001953125,5814.5,5889.8798828125,0],["2001-07-13",5889.2998046875,5932.64013671875,5847.14990234375,5928.009765625,0],["2001-07-16",5927.4501953125,5928.89013671875,5842.14013671875,5853.759765625,0],["2001-07-17",5846.39013671875,5846.66015625,5787.330078125,5846.66015625,0],["2001-07-18",5838.2099609375,5838.2099609375,5710.7099609375,5728.3701171875,0],["2001-07-19",5727.47998046875,5829.68994140625,5707.08984375,5829.68994140625,0],["2001-07-20",5820.2900390625,5820.2900390625,5684.56005859375,5764.06005859375,0],["2001-07-23",5751.1298828125,5844.06982421875,5700.89990234375,5791.72998046875,0],["2001-07-24",5780.75,5780.75,5659.259765625,5663.259765625,0],["2001-07-25",5672.97021484375,5723.93994140625,5551.14013671875,5582.759765625,0],["2001-07-26",5594.490234375,5675.759765625,5572.2099609375,5675.759765625,0],["2001-07-27",5681.2998046875,5772.56982421875,5681.2998046875,5754.85986328125,0],["2001-07-30",5749.25,5830.6201171875,5712.47998046875,5792.18994140625,0],["2001-07-31",5802.490234375,5861.18994140625,5754.2001953125,5861.18994140625,0],["2001-08-01",5859.68017578125,5859.68017578125,5812.58984375,5835.22998046875,0],["2001-08-02",5845.6298828125,5930.4501953125,5764.2900390625,5777.27978515625,0],["2001-08-03",5777.4501953125,5808.52978515625,5735.8798828125,5735.8798828125,0],["2001-08-06",5734.240234375,5802.68017578125,5708.47021484375,5746.0400390625,0],["2001-08-07",5747.35986328125,5783.080078125,5688.56982421875,5752.509765625,0],["2001-08-08",5748.68017578125,5748.68017578125,5609.39990234375,5614.509765625,0],["2001-08-09",5595.5400390625,5595.5400390625,5467.72021484375,5512.27978515625,0],["2001-08-10",5523.06005859375,5569.93017578125,5387.33984375,5433.490234375,0],["2001-08-13",5441.10009765625,5499.75,5401.490234375,5453.77001953125,0],["2001-08-14",5465.75,5569.0498046875,5465.75,5520.7099609375,0],["2001-08-15",5521.4599609375,5530.77978515625,5428.509765625,5455.43994140625,0],["2001-08-16",5454.3701171875,5454.3701171875,5334.0400390625,5361.919921875,0],["2001-08-17",5370.33984375,5416.14990234375,5174.2998046875,5222.1201171875,0],["2001-08-20",5219.75,5266.14990234375,5124.68994140625,5207.830078125,0],["2001-08-21",5215.2001953125,5252.02001953125,5169.52001953125,5216.10986328125,0],["2001-08-22",5204.31005859375,5322.990234375,5141.64990234375,5220.2099609375,0],["2001-08-23",5232.93994140625,5280.31982421875,5187.14013671875,5254.0400390625,0],["2001-08-24",5268.7998046875,5423.5400390625,5268.7998046875,5387.5,0],["2001-08-27",5397.64013671875,5455.1201171875,5382.1201171875,5406.47021484375,0],["2001-08-28",5406.259765625,5454.990234375,5286.5,5308.77978515625,0],["2001-08-29",5290.68017578125,5347.27978515625,5239.990234375,5305.0,0],["2001-08-30",5296.2998046875,5334.5400390625,5157.66015625,5162.39990234375,0],["2001-08-31",5160.02001953125,5228.4501953125,5132.27001953125,5188.169921875,0],["2001-09-03",5195.669921875,5205.259765625,5062.9501953125,5094.10009765625,0],["2001-09-04",5102.27978515625,5220.10009765625,5034.72021484375,5208.10009765625,0],["2001-09-05",5188.2998046875,5188.2998046875,5028.2998046875,5048.080078125,0],["2001-09-06",5058.759765625,5109.93017578125,4849.02978515625,4875.3701171875,0],["2001-09-07",4871.41015625,4910.93017578125,4713.1201171875,4730.669921875,0],["2001-09-10",4725.16015625,4758.10009765625,4528.06982421875,4670.1298828125,0],["2001-09-11",4680.7998046875,4788.3798828125,4130.52001953125,4273.52978515625,0],["2001-09-12",4259.52978515625,4403.509765625,4159.64990234375,4335.2001953125,0],["2001-09-13",4342.58984375,4397.009765625,4277.5,4392.39990234375,0],["2001-09-14",4385.8798828125,4441.169921875,4115.97998046875,4115.97998046875,0],["2001-09-17",4120.56005859375,4301.47021484375,3983.56005859375,4234.5498046875,0],["2001-09-18",4237.7001953125,4238.169921875,4122.10986328125,4194.85009765625,0],["2001-09-19",4195.97998046875,4285.33984375,4014.830078125,4041.800048828125,0],["2001-09-20",4044.97998046875,4110.43994140625,3778.179931640625,3809.669921875,0],["2001-09-21",3805.0,3826.050048828125,3539.179931640625,3787.22998046875,0],["2001-09-24",3792.860107421875,4056.0400390625,3792.860107421875,4038.68994140625,0],["2001-09-25",4035.31005859375,4135.5,3948.639892578125,4009.1201171875,0],["2001-09-26",4014.39990234375,4186.0400390625,4014.39990234375,4095.320068359375,0],["2001-09-27",4095.35009765625,4184.5,4048.199951171875,4184.5,0],["2001-09-28",4197.35009765625,4317.6298828125,4197.35009765625,4308.14990234375,0],["2001-10-01",4315.06005859375,4316.39013671875,4183.66015625,4239.97021484375,0],["2001-10-02",4239.68994140625,4304.2001953125,4157.60009765625,4304.2001953125,0],["2001-10-03",4304.009765625,4441.5498046875,4181.08984375,4436.66015625,0],["2001-10-04",4440.2998046875,4549.89013671875,4414.5498046875,4548.1298828125,0],["2001-10-05",4537.52001953125,4592.14013671875,4441.31982421875,4487.68994140625,0],["2001-10-08",4469.10986328125,4505.27978515625,4330.5400390625,4495.14990234375,0],["2001-10-09",4488.47021484375,4545.68017578125,4436.5400390625,4472.419921875,0],["2001-10-10",4471.6298828125,4622.85009765625,4421.9599609375,4613.18994140625,0],["2001-10-11",4627.72021484375,4742.18017578125,4616.68017578125,4718.4599609375,0],["2001-10-12",4720.60986328125,4724.72998046875,4581.35986328125,4625.1298828125,0],["2001-10-15",4619.58984375,4623.9501953125,4496.58984375,4548.47998046875,0],["2001-10-16",4542.27978515625,4636.93017578125,4510.75,4626.47998046875,0],["2001-10-17",4634.10009765625,4779.64013671875,4609.93994140625,4644.81982421875,0],["2001-10-18",4628.08984375,4628.08984375,4493.83984375,4574.3701171875,0],["2001-10-19",4580.68017578125,4590.93017578125,4445.64013671875,4513.52978515625,0],["2001-10-22",4518.35986328125,4633.240234375,4480.16015625,4619.31982421875,0],["2001-10-23",4629.490234375,4735.93994140625,4629.490234375,4704.22021484375,0],["2001-10-24",4689.0400390625,4841.14013671875,4652.25,4811.81982421875,0],["2001-10-25",4805.02978515625,4874.31005859375,4651.35009765625,4715.60009765625,0],["2001-10-26",4719.02978515625,4820.259765625,4719.02978515625,4820.259765625,0],["2001-10-29",4812.60009765625,4812.60009765625,4659.75,4660.35009765625,0],["2001-10-30",4658.52001953125,4658.52001953125,4476.60986328125,4543.97998046875,0],["2001-10-31",4526.85009765625,4626.02001953125,4457.72021484375,4559.1298828125,0],["2001-11-01",4556.7099609375,4637.18017578125,4481.5498046875,4636.1298828125,0],["2001-11-02",4641.35986328125,4658.47021484375,4568.64013671875,4583.31005859375,0],["2001-11-05",4588.68994140625,4755.10986328125,4588.68994140625,4755.10986328125,0],["2001-11-06",4767.60986328125,4819.89990234375,4707.64990234375,4707.64990234375,0],["2001-11-07",4715.14990234375,4862.85009765625,4676.25,4860.66015625,0],["2001-11-08",4851.3798828125,5005.9501953125,4833.58984375,4993.56982421875,0],["2001-11-09",4990.81005859375,4990.81005859375,4886.31005859375,4910.06982421875,0],["2001-11-12",4907.60986328125,4910.1201171875,4648.68017578125,4820.3701171875,0],["2001-11-13",4825.5498046875,4970.02978515625,4821.81982421875,4946.97021484375,0],["2001-11-14",4950.740234375,5047.18994140625,4939.830078125,4953.52978515625,0],["2001-11-15",4960.58984375,5073.25,4960.58984375,5006.330078125,0],["2001-11-16",5015.56005859375,5114.39990234375,4989.2099609375,5062.64013671875,0],["2001-11-19",5071.6298828125,5193.66015625,5071.6298828125,5185.10009765625,0],["2001-11-20",5187.18994140625,5212.02978515625,5016.919921875,5096.18017578125,0],["2001-11-21",5091.490234375,5151.990234375,5040.60986328125,5087.02978515625,0],["2001-11-22",5089.89990234375,5143.6201171875,5083.75,5124.5400390625,0],["2001-11-23",5131.68017578125,5160.18994140625,5031.39013671875,5150.97021484375,0],["2001-11-26",5159.81005859375,5217.47021484375,5106.06005859375,5114.1201171875,0],["2001-11-27",5117.52001953125,5147.830078125,4969.18017578125,5059.56982421875,0],["2001-11-28",5031.14990234375,5031.14990234375,4915.14990234375,4915.9501953125,0],["2001-11-29",4897.9599609375,4975.419921875,4874.22998046875,4936.080078125,0],["2001-11-30",4954.2001953125,5042.43017578125,4954.2001953125,4989.91015625,0],["2001-12-03",4986.580078125,4996.43017578125,4872.25,4988.43994140625,0],["2001-12-04",4989.02978515625,5040.2001953125,4978.06005859375,5013.990234375,0],["2001-12-05",5020.06982421875,5282.009765625,5020.06982421875,5262.75,0],["2001-12-06",5258.47021484375,5341.85986328125,5241.240234375,5271.2900390625,0],["2001-12-07",5277.18017578125,5297.89990234375,5199.02978515625,5199.02978515625,0],["2001-12-10",5200.5400390625,5212.9501953125,5113.41015625,5124.68017578125,0],["2001-12-11",5121.68017578125,5169.14990234375,5075.43017578125,5146.4501953125,0],["2001-12-12",5149.3798828125,5193.9599609375,5028.16015625,5062.56005859375,0],["2001-12-13",5053.8701171875,5096.81982421875,4947.81982421875,4966.0498046875,0],["2001-12-14",4957.10009765625,4983.85986328125,4901.0400390625,4909.419921875,0],["2001-12-17",4913.93017578125,5098.25,4905.27978515625,5067.990234375,0],["2001-12-18",5061.83984375,5115.7900390625,5037.8701171875,5039.64013671875,0],["2001-12-19",5036.02978515625,5061.25,4948.27978515625,4984.68994140625,0],["2001-12-20",4990.919921875,5026.81982421875,4924.6298828125,4934.14013671875,0],["2001-12-21",4930.0400390625,5024.81005859375,4877.56982421875,5019.009765625,0],["2001-12-27",5032.8701171875,5117.1298828125,5032.8701171875,5117.1298828125,0],["2001-12-28",5110.22021484375,5175.56982421875,5110.22021484375,5160.10009765625,0],["2002-01-02",5155.259765625,5195.56005859375,5107.35986328125,5167.8798828125,0],["2002-01-03",5175.18017578125,5288.22998046875,5175.18017578125,5270.2900390625,0],["2002-01-04",5291.60009765625,5352.16015625,5262.919921875,5318.72998046875,0],["2002-01-07",5327.39990234375,5347.1201171875,5220.990234375,5232.22021484375,0],["2002-01-08",5211.22998046875,5260.6201171875,5185.06982421875,5236.3701171875,0],["2002-01-09",5228.18017578125,5303.81005859375,5180.31982421875,5288.2099609375,0],["2002-01-10",5265.81005859375,5265.81005859375,5172.0400390625,5228.10986328125,0],["2002-01-11",5228.08984375,5270.43994140625,5188.43017578125,5209.97021484375,0],["2002-01-14",5206.22998046875,5206.22998046875,5055.6201171875,5065.83984375,0],["2002-01-15",5059.83984375,5107.56005859375,5029.47998046875,5062.0400390625,0],["2002-01-16",5050.35009765625,5052.81005859375,4974.580078125,4984.2001953125,0],["2002-01-17",4985.3701171875,5135.990234375,4985.3701171875,5133.39990234375,0],["2002-01-18",5118.27001953125,5133.6201171875,5065.02978515625,5122.22998046875,0],["2002-01-21",5122.39990234375,5122.39990234375,5021.2099609375,5069.740234375,0],["2002-01-22",5069.83984375,5136.419921875,5028.89013671875,5045.72021484375,0],["2002-01-23",5048.81005859375,5169.52978515625,5006.259765625,5163.02978515625,0],["2002-01-24",5169.02978515625,5219.85009765625,5146.60009765625,5170.43994140625,0],["2002-01-25",5168.52001953125,5169.7998046875,5081.72021484375,5156.6298828125,0],["2002-01-28",5156.52001953125,5203.77001953125,5129.240234375,5159.02001953125,0],["2002-01-29",5165.06005859375,5205.6298828125,5073.06982421875,5084.52001953125,0],["2002-01-30",5065.6201171875,5066.419921875,4980.7001953125,5052.2001953125,0],["2002-01-31",5068.89013671875,5119.509765625,5054.419921875,5107.60986328125,0],["2002-02-01",5109.47998046875,5165.97021484375,5082.43017578125,5097.06005859375,0],["2002-02-04",5088.830078125,5093.490234375,4984.47998046875,4984.47998046875,0],["2002-02-05",4981.47021484375,4981.47021484375,4869.81005859375,4936.75,0],["2002-02-06",4937.18994140625,4946.080078125,4778.35986328125,4804.41015625,0],["2002-02-07",4798.02978515625,4873.58984375,4730.7001953125,4862.6201171875,0],["2002-02-08",4850.39013671875,4896.5498046875,4806.77978515625,4835.9501953125,0],["2002-02-11",4845.240234375,4945.3701171875,4845.240234375,4940.0,0],["2002-02-12",4945.75,4975.56982421875,4858.81005859375,4884.77978515625,0],["2002-02-13",4891.009765625,4945.8701171875,4834.14990234375,4935.35009765625,0],["2002-02-14",4945.22998046875,4992.60009765625,4916.5498046875,4973.77001953125,0],["2002-02-15",4967.509765625,4969.85986328125,4856.169921875,4862.60009765625,0],["2002-02-18",4865.830078125,4894.490234375,4840.8798828125,4871.759765625,0],["2002-02-19",4855.7001953125,4855.7001953125,4757.72998046875,4764.0498046875,0],["2002-02-20",4765.89990234375,4803.2998046875,4706.009765625,4780.240234375,0],["2002-02-21",4797.93017578125,4868.1298828125,4788.39990234375,4850.72998046875,0],["2002-02-22",4846.669921875,4846.669921875,4730.14990234375,4745.580078125,0],["2002-02-25",4758.830078125,4867.08984375,4731.41015625,4863.5400390625,0],["2002-02-26",4863.33984375,4937.02001953125,4860.27001953125,4897.75,0],["2002-02-27",4913.0,5003.68017578125,4913.0,4960.22021484375,0],["2002-02-28",4945.14013671875,5072.43017578125,4926.6201171875,5039.080078125,0],["2002-03-01",5025.9599609375,5116.14013671875,5003.06005859375,5097.41015625,0],["2002-03-04",5107.8701171875,5265.35009765625,5107.8701171875,5245.83984375,0],["2002-03-05",5245.7099609375,5284.39013671875,5208.85986328125,5228.669921875,0],["2002-03-06",5223.85009765625,5296.9501953125,5197.31982421875,5285.259765625,0],["2002-03-07",5293.47998046875,5370.4501953125,5267.7900390625,5289.43017578125,0],["2002-03-08",5293.18017578125,5376.22998046875,5288.8701171875,5359.5498046875,0],["2002-03-11",5360.0400390625,5401.06005859375,5298.47998046875,5340.669921875,0],["2002-03-12",5338.740234375,5338.740234375,5245.18017578125,5275.81005859375,0],["2002-03-13",5276.77978515625,5335.27001953125,5238.7998046875,5245.990234375,0],["2002-03-14",5245.7998046875,5293.47998046875,5233.66015625,5276.8701171875,0],["2002-03-15",5270.85986328125,5403.27978515625,5253.16015625,5401.10986328125,0],["2002-03-18",5399.14990234375,5465.2900390625,5392.1298828125,5426.0400390625,0],["2002-03-19",5430.7099609375,5467.31005859375,5413.06005859375,5462.5498046875,0],["2002-03-20",5453.9501953125,5453.9501953125,5355.31982421875,5364.7001953125,0],["2002-03-21",5357.22998046875,5387.8701171875,5312.02978515625,5348.68017578125,0],["2002-03-22",5348.330078125,5401.81982421875,5331.0,5366.1298828125,0],["2002-03-25",5361.2001953125,5400.43017578125,5306.43994140625,5317.3798828125,0],["2002-03-26",5314.02001953125,5398.7998046875,5289.93017578125,5390.58984375,0],["2002-03-27",5384.68017578125,5388.68017578125,5332.83984375,5348.0,0],["2002-03-28",5350.259765625,5424.52001953125,5350.259765625,5397.2900390625,0],["2002-04-02",5379.64013671875,5379.64013671875,5289.7998046875,5311.080078125,0],["2002-04-03",5293.3701171875,5322.5498046875,5266.06005859375,5281.83984375,0],["2002-04-04",5284.2001953125,5290.1201171875,5211.740234375,5254.9501953125,0],["2002-04-05",5250.47998046875,5293.27978515625,5235.10009765625,5260.52978515625,0],["2002-04-08",5261.3701171875,5261.3701171875,5128.02001953125,5180.330078125,0],["2002-04-09",5194.08984375,5228.22021484375,5166.240234375,5170.25,0],["2002-04-10",5169.990234375,5274.27978515625,5139.009765625,5265.35986328125,0],["2002-04-11",5270.35009765625,5290.8701171875,5162.06982421875,5162.9599609375,0],["2002-04-12",5165.31005859375,5211.81982421875,5148.85009765625,5189.64990234375,0],["2002-04-15",5194.93994140625,5244.2001953125,5167.18994140625,5244.2001953125,0],["2002-04-16",5250.18994140625,5343.8798828125,5246.97998046875,5343.8798828125,0],["2002-04-17",5357.91015625,5378.27001953125,5311.22998046875,5318.5498046875,0],["2002-04-18",5316.52978515625,5372.4599609375,5194.18017578125,5262.8798828125,0],["2002-04-19",5263.47998046875,5288.83984375,5222.22021484375,5284.5498046875,0],["2002-04-22",5285.419921875,5285.419921875,5173.68017578125,5205.47998046875,0],["2002-04-23",5211.72998046875,5246.18017578125,5147.8701171875,5192.10009765625,0],["2002-04-24",5187.1298828125,5220.580078125,5144.18994140625,5160.14013671875,0],["2002-04-25",5158.66015625,5166.97998046875,5012.85986328125,5054.41015625,0],["2002-04-26",5064.7900390625,5097.85009765625,4984.6201171875,5000.3798828125,0],["2002-04-29",4994.2001953125,5008.0400390625,4945.419921875,5008.0400390625,0],["2002-04-30",5007.240234375,5041.2001953125,4929.35009765625,5041.2001953125,0],["2002-05-02",5043.009765625,5066.97021484375,4952.16015625,4964.56005859375,0],["2002-05-03",4958.77978515625,5021.740234375,4872.18994140625,4882.77001953125,0],["2002-05-06",4884.02978515625,4926.77978515625,4876.580078125,4880.669921875,0],["2002-05-07",4875.35009765625,4892.43017578125,4773.490234375,4872.41015625,0],["2002-05-08",4878.740234375,5028.58984375,4878.740234375,5028.58984375,0],["2002-05-09",5023.97998046875,5026.08984375,4952.41015625,4966.47998046875,0],["2002-05-10",4961.02978515625,4964.14013671875,4849.08984375,4871.7001953125,0],["2002-05-13",4861.14990234375,4988.39990234375,4832.85986328125,4975.47998046875,0],["2002-05-14",4981.8798828125,5068.419921875,4956.009765625,5049.080078125,0],["2002-05-15",5062.10009765625,5085.2099609375,5001.419921875,5072.39013671875,0],["2002-05-16",5066.830078125,5101.1201171875,5032.080078125,5047.4501953125,0],["2002-05-17",5057.9599609375,5126.330078125,5021.91015625,5036.41015625,0],["2002-05-20",5046.169921875,5059.419921875,4984.5400390625,4998.990234375,0],["2002-05-21",4993.43017578125,5057.81982421875,4948.0498046875,4984.60986328125,0],["2002-05-22",4971.31005859375,4996.56982421875,4889.330078125,4919.5,0],["2002-05-23",4925.0498046875,4952.14013671875,4859.5400390625,4879.5,0],["2002-05-24",4890.4599609375,4937.47998046875,4880.5498046875,4899.1298828125,0],["2002-05-27",4896.83984375,4972.2099609375,4896.83984375,4961.5400390625,0],["2002-05-28",4969.35009765625,5016.10986328125,4892.75,4918.580078125,0],["2002-05-29",4914.5400390625,4914.5400390625,4855.25,4881.7998046875,0],["2002-05-30",4873.60009765625,4873.60009765625,4741.9501953125,4761.9599609375,0],["2002-05-31",4765.919921875,4859.009765625,4765.919921875,4818.2998046875,0],["2002-06-03",4818.06982421875,4850.3798828125,4725.8798828125,4747.9501953125,0],["2002-06-04",4731.240234375,4731.240234375,4580.919921875,4625.7900390625,0],["2002-06-05",4632.490234375,4685.06982421875,4602.14990234375,4624.31005859375,0],["2002-06-06",4634.22021484375,4716.35009765625,4617.43017578125,4657.52001953125,0],["2002-06-07",4630.43017578125,4630.43017578125,4513.0,4610.18017578125,0],["2002-06-10",4617.18994140625,4659.22021484375,4544.77001953125,4589.259765625,0],["2002-06-11",4587.10009765625,4686.1298828125,4555.169921875,4606.08984375,0],["2002-06-12",4599.06005859375,4599.06005859375,4480.990234375,4510.18994140625,0],["2002-06-13",4517.43994140625,4584.56982421875,4441.64990234375,4470.14013671875,0],["2002-06-14",4464.93017578125,4464.93017578125,4252.85986328125,4303.85009765625,0],["2002-06-17",4317.83984375,4483.2900390625,4317.83984375,4475.10009765625,0],["2002-06-18",4481.02001953125,4503.7998046875,4398.72998046875,4433.85009765625,0],["2002-06-19",4423.830078125,4423.830078125,4321.89990234375,4354.81982421875,0],["2002-06-20",4352.31005859375,4371.0,4199.85009765625,4245.68017578125,0],["2002-06-21",4244.240234375,4312.1201171875,4153.31005859375,4232.39990234375,0],["2002-06-24",4233.8701171875,4297.97998046875,4045.52001953125,4127.2099609375,0],["2002-06-25",4129.4599609375,4260.08984375,4129.4599609375,4202.97021484375,0],["2002-06-26",4187.1201171875,4187.1201171875,3946.699951171875,4099.0498046875,0],["2002-06-27",4103.6201171875,4259.43017578125,4103.6201171875,4259.43017578125,0],["2002-06-28",4275.2900390625,4388.27001953125,4275.2900390625,4382.56005859375,0],["2002-07-01",4377.10009765625,4443.68994140625,4318.22998046875,4366.81005859375,0],["2002-07-02",4359.169921875,4359.169921875,4163.7998046875,4195.9501953125,0],["2002-07-03",4202.2900390625,4252.490234375,4101.580078125,4138.14990234375,0],["2002-07-04",4140.43017578125,4258.6201171875,4140.43017578125,4258.6201171875,0],["2002-07-05",4268.22998046875,4483.02978515625,4268.22998046875,4483.02978515625,0],["2002-07-08",4475.89013671875,4476.14990234375,4393.27978515625,4442.330078125,0],["2002-07-09",4445.93017578125,4480.490234375,4341.85009765625,4369.759765625,0],["2002-07-10",4352.77001953125,4354.22998046875,4188.64013671875,4190.22021484375,0],["2002-07-11",4179.7900390625,4179.7900390625,4039.22998046875,4118.5,0],["2002-07-12",4121.02001953125,4249.77001953125,4075.25,4130.7998046875,0],["2002-07-15",4124.52978515625,4142.64990234375,3912.510009765625,3912.510009765625,0],["2002-07-16",3913.1201171875,4052.06005859375,3825.5400390625,3977.75,0],["2002-07-17",3978.969970703125,4105.68994140625,3899.510009765625,4092.820068359375,0],["2002-07-18",4095.43994140625,4152.4501953125,4031.909912109375,4100.75,0],["2002-07-19",4092.9599609375,4092.9599609375,3875.840087890625,3891.8798828125,0],["2002-07-22",3888.110107421875,3888.110107421875,3638.510009765625,3691.429931640625,0],["2002-07-23",3711.300048828125,3810.510009765625,3512.4599609375,3515.830078125,0],["2002-07-24",3515.570068359375,3641.070068359375,3265.9599609375,3632.659912109375,0],["2002-07-25",3632.89990234375,3726.580078125,3472.840087890625,3520.4599609375,0],["2002-07-26",3526.2900390625,3581.989990234375,3368.2900390625,3579.0,0],["2002-07-29",3584.510009765625,3859.780029296875,3584.510009765625,3859.780029296875,0],["2002-07-30",3852.929931640625,3878.93994140625,3741.7900390625,3878.93994140625,0],["2002-07-31",3876.800048828125,3945.3798828125,3700.139892578125,3700.139892578125,0],["2002-08-01",3699.31005859375,3806.969970703125,3545.280029296875,3606.449951171875,0],["2002-08-02",3601.7099609375,3624.22998046875,3496.489990234375,3532.489990234375,0],["2002-08-05",3533.300048828125,3536.050048828125,3327.9599609375,3332.64990234375,0],["2002-08-06",3319.77001953125,3601.570068359375,3235.3798828125,3568.639892578125,0],["2002-08-07",3570.110107421875,3632.469970703125,3440.570068359375,3465.5400390625,0],["2002-08-08",3473.47998046875,3679.260009765625,3473.47998046875,3679.260009765625,0],["2002-08-09",3682.739990234375,3760.860107421875,3607.530029296875,3760.860107421875,0],["2002-08-12",3750.260009765625,3750.260009765625,3639.4599609375,3647.1298828125,0],["2002-08-13",3660.39990234375,3703.550048828125,3553.1201171875,3683.2099609375,0],["2002-08-14",3677.5400390625,3677.5400390625,3542.06005859375,3589.919921875,0],["2002-08-15",3591.47998046875,3722.929931640625,3591.47998046875,3665.739990234375,0],["2002-08-16",3665.669921875,3703.8701171875,3576.010009765625,3684.68994140625,0],["2002-08-19",3681.669921875,3846.719970703125,3628.4599609375,3837.669921875,0],["2002-08-20",3842.409912109375,3868.860107421875,3765.080078125,3768.510009765625,0],["2002-08-21",3770.75,3903.75,3770.75,3868.169921875,0],["2002-08-22",3873.550048828125,3930.9599609375,3855.93994140625,3906.550048828125,0],["2002-08-23",3911.219970703125,3924.300048828125,3815.280029296875,3828.260009765625,0],["2002-08-26",3830.080078125,3899.60009765625,3749.929931640625,3783.840087890625,0],["2002-08-27",3791.429931640625,3900.110107421875,3770.659912109375,3851.340087890625,0],["2002-08-28",3836.080078125,3836.080078125,3682.31005859375,3682.840087890625,0],["2002-08-29",3681.2900390625,3697.5400390625,3580.909912109375,3660.949951171875,0],["2002-08-30",3658.669921875,3720.5,3603.0400390625,3712.93994140625,0],["2002-09-02",3698.68994140625,3698.68994140625,3602.3701171875,3609.409912109375,0],["2002-09-03",3609.030029296875,3609.030029296875,3398.989990234375,3398.989990234375,0],["2002-09-04",3396.800048828125,3463.050048828125,3348.6298828125,3425.89990234375,0],["2002-09-05",3429.47998046875,3466.679931640625,3301.81005859375,3354.7099609375,0],["2002-09-06",3361.669921875,3486.510009765625,3352.10009765625,3485.679931640625,0],["2002-09-09",3480.570068359375,3480.570068359375,3383.679931640625,3429.219970703125,0],["2002-09-10",3437.110107421875,3515.52001953125,3437.110107421875,3494.68994140625,0],["2002-09-11",3507.5,3615.590087890625,3467.219970703125,3584.68994140625,0],["2002-09-12",3573.219970703125,3573.219970703125,3421.8701171875,3421.8701171875,0],["2002-09-13",3406.580078125,3406.580078125,3275.280029296875,3361.280029296875,0],["2002-09-16",3359.330078125,3378.110107421875,3288.219970703125,3319.050048828125,0],["2002-09-17",3321.760009765625,3445.590087890625,3243.81005859375,3289.1298828125,0],["2002-09-18",3277.409912109375,3277.409912109375,3111.010009765625,3124.919921875,0],["2002-09-19",3136.330078125,3162.070068359375,3007.469970703125,3007.469970703125,0],["2002-09-20",3001.8798828125,3093.219970703125,2956.56005859375,3065.72998046875,0],["2002-09-23",3063.43994140625,3106.090087890625,2890.300048828125,2914.25,0],["2002-09-24",2913.159912109375,2959.489990234375,2774.360107421875,2873.2099609375,0],["2002-09-25",2872.97998046875,2979.60009765625,2806.830078125,2962.5,0],["2002-09-26",2963.1201171875,3058.8701171875,2932.85009765625,3020.60009765625,0],["2002-09-27",3020.7099609375,3050.77001953125,2888.449951171875,2918.89990234375,0],["2002-09-30",2906.60009765625,2906.60009765625,2719.489990234375,2769.030029296875,0],["2002-10-01",2772.9599609375,2894.929931640625,2729.570068359375,2865.22998046875,0],["2002-10-02",2866.260009765625,2974.340087890625,2817.360107421875,2926.739990234375,0],["2002-10-03",2923.550048828125,2939.68994140625,2809.840087890625,2813.300048828125,0],["2002-10-04",2812.14990234375,2847.419921875,2677.610107421875,2714.6201171875,0],["2002-10-07",2710.330078125,2710.330078125,2621.860107421875,2667.389892578125,0],["2002-10-08",2679.02001953125,2723.3701171875,2542.64990234375,2622.090087890625,0],["2002-10-09",2617.5400390625,2620.0,2519.300048828125,2597.8798828125,0],["2002-10-10",2593.260009765625,2733.18994140625,2548.39990234375,2733.18994140625,0],["2002-10-11",2731.840087890625,2930.739990234375,2714.409912109375,2930.739990234375,0],["2002-10-14",2928.6298828125,2928.6298828125,2793.929931640625,2850.110107421875,0],["2002-10-15",2856.580078125,3048.27001953125,2856.580078125,3048.27001953125,0],["2002-10-16",3038.179931640625,3106.2900390625,2966.43994140625,3008.929931640625,0],["2002-10-17",3021.739990234375,3187.27001953125,3018.090087890625,3172.4599609375,0],["2002-10-18",3172.340087890625,3226.25,3083.4599609375,3163.669921875,0],["2002-10-21",3151.93994140625,3282.669921875,3096.1201171875,3282.669921875,0],["2002-10-22",3269.800048828125,3299.010009765625,3141.60009765625,3155.969970703125,0],["2002-10-23",3164.580078125,3232.97998046875,2983.639892578125,3015.419921875,0],["2002-10-24",3027.360107421875,3129.570068359375,3020.050048828125,3090.010009765625,0],["2002-10-25",3089.7099609375,3119.7099609375,3018.739990234375,3102.010009765625,0],["2002-10-28",3105.2900390625,3235.659912109375,3105.2900390625,3198.9599609375,0],["2002-10-29",3188.719970703125,3188.719970703125,3010.739990234375,3022.010009765625,0],["2002-10-30",3024.89990234375,3140.389892578125,2999.60009765625,3113.590087890625,0],["2002-10-31",3115.760009765625,3216.27001953125,3086.6201171875,3152.85009765625,0],["2002-11-01",3152.18994140625,3174.010009765625,3056.219970703125,3165.159912109375,0],["2002-11-04",3167.489990234375,3330.93994140625,3167.489990234375,3327.93994140625,0],["2002-11-05",3318.169921875,3395.530029296875,3268.1298828125,3351.320068359375,0],["2002-11-06",3356.06005859375,3443.489990234375,3280.89990234375,3298.840087890625,0],["2002-11-07",3298.510009765625,3334.510009765625,3130.43994140625,3155.659912109375,0],["2002-11-08",3157.909912109375,3174.389892578125,3072.81005859375,3079.10009765625,0],["2002-11-11",3076.25,3076.25,3005.429931640625,3042.06005859375,0],["2002-11-12",3040.139892578125,3129.659912109375,3024.969970703125,3115.8798828125,0],["2002-11-13",3096.699951171875,3121.320068359375,2987.85009765625,3066.419921875,0],["2002-11-14",3063.300048828125,3191.669921875,3035.719970703125,3188.389892578125,0],["2002-11-15",3195.989990234375,3232.070068359375,3151.610107421875,3191.760009765625,0],["2002-11-18",3195.969970703125,3262.080078125,3185.06005859375,3218.360107421875,0],["2002-11-19",3205.760009765625,3221.97998046875,3144.780029296875,3206.929931640625,0],["2002-11-20",3210.219970703125,3224.780029296875,3117.02001953125,3212.989990234375,0],["2002-11-21",3216.5400390625,3304.830078125,3216.5400390625,3304.6298828125,0],["2002-11-22",3302.679931640625,3337.340087890625,3278.0,3320.8798828125,0],["2002-11-25",3322.780029296875,3365.590087890625,3278.590087890625,3299.239990234375,0],["2002-11-26",3299.610107421875,3333.530029296875,3183.300048828125,3191.6298828125,0],["2002-11-27",3184.469970703125,3346.139892578125,3148.93994140625,3346.139892578125,0],["2002-11-28",3342.580078125,3376.989990234375,3305.43994140625,3360.760009765625,0],["2002-11-29",3361.06005859375,3403.39990234375,3320.320068359375,3320.320068359375,0],["2002-12-02",3332.72998046875,3476.830078125,3332.72998046875,3380.199951171875,0],["2002-12-03",3389.1298828125,3410.949951171875,3278.6298828125,3280.489990234375,0],["2002-12-04",3275.800048828125,3331.139892578125,3235.580078125,3320.75,0],["2002-12-05",3327.75,3386.27001953125,3189.1201171875,3224.739990234375,0],["2002-12-06",3221.679931640625,3245.760009765625,3108.760009765625,3207.530029296875,0],["2002-12-09",3206.360107421875,3223.419921875,3065.570068359375,3065.570068359375,0],["2002-12-10",3062.8701171875,3173.9599609375,3062.8701171875,3167.989990234375,0],["2002-12-11",3166.4599609375,3212.6201171875,3134.3701171875,3196.050048828125,0],["2002-12-12",3193.590087890625,3208.590087890625,3098.260009765625,3111.8798828125,0],["2002-12-13",3110.7900390625,3122.530029296875,3034.1201171875,3077.06005859375,0],["2002-12-16",3074.510009765625,3205.2900390625,3029.739990234375,3205.2900390625,0],["2002-12-17",3209.64990234375,3222.39990234375,3136.090087890625,3139.969970703125,0],["2002-12-18",3136.0400390625,3136.0400390625,3022.68994140625,3022.68994140625,0],["2002-12-19",3031.97998046875,3099.320068359375,2925.8701171875,2961.409912109375,0],["2002-12-20",2970.280029296875,3039.1201171875,2948.56005859375,3024.219970703125,0],["2002-12-23",3022.31005859375,3048.2900390625,2961.780029296875,3000.840087890625,0],["2002-12-27",2996.669921875,2996.669921875,2840.0,2840.0,0],["2002-12-30",2838.8701171875,2900.949951171875,2836.010009765625,2892.6298828125,0],["2003-01-02",2898.679931640625,3105.0400390625,2898.679931640625,3105.0400390625,0],["2003-01-03",3098.889892578125,3124.860107421875,3070.030029296875,3092.93994140625,0],["2003-01-06",3101.169921875,3157.25,3033.77001953125,3157.25,0],["2003-01-07",3156.56005859375,3156.56005859375,3069.110107421875,3112.77001953125,0],["2003-01-08",3108.02001953125,3108.02001953125,2993.0,2993.0,0],["2003-01-09",3000.239990234375,3043.639892578125,2932.929931640625,3037.679931640625,0],["2003-01-10",3037.800048828125,3093.780029296875,2986.75,3037.330078125,0],["2003-01-13",3039.909912109375,3127.1201171875,3039.909912109375,3060.64990234375,0],["2003-01-14",3063.489990234375,3141.330078125,3055.2900390625,3098.719970703125,0],["2003-01-15",3107.610107421875,3145.659912109375,3036.93994140625,3049.39990234375,0],["2003-01-16",3047.239990234375,3080.27001953125,3023.320068359375,3054.110107421875,0],["2003-01-17",3047.110107421875,3047.110107421875,2918.260009765625,2918.820068359375,0],["2003-01-20",2927.580078125,2966.780029296875,2892.929931640625,2893.550048828125,0],["2003-01-21",2900.8798828125,2955.75,2860.340087890625,2870.570068359375,0],["2003-01-22",2866.35009765625,2897.47998046875,2765.56005859375,2803.25,0],["2003-01-23",2804.1298828125,2862.590087890625,2776.719970703125,2811.219970703125,0],["2003-01-24",2813.1298828125,2827.429931640625,2714.889892578125,2717.820068359375,0],["2003-01-27",2716.419921875,2728.280029296875,2615.669921875,2643.800048828125,0],["2003-01-28",2649.9599609375,2705.219970703125,2616.0400390625,2671.360107421875,0],["2003-01-29",2667.68994140625,2743.10009765625,2563.919921875,2706.570068359375,0],["2003-01-30",2711.840087890625,2742.919921875,2665.52001953125,2693.780029296875,0],["2003-01-31",2687.719970703125,2753.260009765625,2622.409912109375,2747.830078125,0],["2003-02-03",2750.39990234375,2802.929931640625,2735.580078125,2751.989990234375,0],["2003-02-04",2750.0400390625,2750.0400390625,2618.139892578125,2632.97998046875,0],["2003-02-05",2626.85009765625,2738.110107421875,2584.8798828125,2725.8798828125,0],["2003-02-06",2714.1201171875,2720.179931640625,2617.659912109375,2649.0,0],["2003-02-07",2649.02001953125,2671.699951171875,2561.72998046875,2569.340087890625,0],["2003-02-10",2573.260009765625,2593.0,2528.89990234375,2586.090087890625,0],["2003-02-11",2593.14990234375,2664.159912109375,2584.679931640625,2627.0,0],["2003-02-12",2621.449951171875,2621.449951171875,2565.02001953125,2571.25,0],["2003-02-13",2566.949951171875,2599.43994140625,2535.0400390625,2555.27001953125,0],["2003-02-14",2558.25,2711.590087890625,2558.25,2674.4599609375,0],["2003-02-17",2683.47998046875,2722.300048828125,2679.949951171875,2708.969970703125,0],["2003-02-18",2707.570068359375,2750.080078125,2673.909912109375,2740.139892578125,0],["2003-02-19",2734.81005859375,2734.81005859375,2616.909912109375,2624.64990234375,0],["2003-02-20",2631.47998046875,2669.489990234375,2575.949951171875,2591.260009765625,0],["2003-02-21",2591.679931640625,2648.8701171875,2565.139892578125,2648.8701171875,0],["2003-02-24",2648.489990234375,2648.550048828125,2571.35009765625,2571.35009765625,0],["2003-02-25",2563.3701171875,2563.3701171875,2448.97998046875,2485.5,0],["2003-02-26",2488.919921875,2518.85009765625,2433.14990234375,2450.199951171875,0],["2003-02-27",2453.340087890625,2513.409912109375,2435.639892578125,2513.219970703125,0],["2003-02-28",2508.889892578125,2581.47998046875,2480.719970703125,2547.050048828125,0],["2003-03-03",2553.739990234375,2600.760009765625,2535.300048828125,2549.64990234375,0],["2003-03-04",2541.81005859375,2541.81005859375,2477.06005859375,2501.030029296875,0],["2003-03-05",2495.4599609375,2540.06005859375,2456.39990234375,2498.02001953125,0],["2003-03-06",2500.639892578125,2531.6298828125,2433.320068359375,2437.510009765625,0],["2003-03-07",2433.719970703125,2467.570068359375,2393.590087890625,2431.659912109375,0],["2003-03-10",2437.320068359375,2447.97998046875,2328.81005859375,2329.0400390625,0],["2003-03-11",2324.010009765625,2348.080078125,2258.570068359375,2305.300048828125,0],["2003-03-12",2300.110107421875,2319.64990234375,2188.75,2202.9599609375,0],["2003-03-13",2203.969970703125,2354.31005859375,2203.969970703125,2354.31005859375,0],["2003-03-14",2356.360107421875,2482.139892578125,2356.360107421875,2403.18994140625,0],["2003-03-17",2398.110107421875,2520.5400390625,2327.8701171875,2487.1201171875,0],["2003-03-18",2490.780029296875,2624.97998046875,2490.780029296875,2584.610107421875,0],["2003-03-19",2576.9599609375,2675.02001953125,2524.52001953125,2615.219970703125,0],["2003-03-20",2607.760009765625,2657.5,2551.909912109375,2604.85009765625,0],["2003-03-21",2607.699951171875,2731.570068359375,2603.85009765625,2715.06005859375,0],["2003-03-24",2712.6201171875,2712.6201171875,2548.3701171875,2548.3701171875,0],["2003-03-25",2541.7900390625,2636.719970703125,2481.7099609375,2636.10009765625,0],["2003-03-26",2634.889892578125,2680.530029296875,2579.330078125,2579.330078125,0],["2003-03-27",2583.27001953125,2589.679931640625,2511.9599609375,2584.050048828125,0],["2003-03-28",2580.9599609375,2581.64990234375,2498.2900390625,2520.840087890625,0],["2003-03-31",2511.989990234375,2511.989990234375,2396.60009765625,2423.8701171875,0],["2003-04-01",2426.239990234375,2473.93994140625,2395.719970703125,2450.18994140625,0],["2003-04-02",2462.2099609375,2589.35009765625,2462.2099609375,2589.35009765625,0],["2003-04-03",2582.949951171875,2644.9599609375,2557.18994140625,2569.81005859375,0],["2003-04-04",2573.159912109375,2656.25,2553.669921875,2654.070068359375,0],["2003-04-07",2654.760009765625,2814.389892578125,2654.43994140625,2808.93994140625,0],["2003-04-08",2798.739990234375,2809.169921875,2740.610107421875,2767.7900390625,0],["2003-04-09",2756.6201171875,2824.989990234375,2696.320068359375,2734.10009765625,0],["2003-04-10",2730.969970703125,2763.64990234375,2685.800048828125,2697.10009765625,0],["2003-04-11",2700.610107421875,2797.419921875,2700.610107421875,2733.949951171875,0],["2003-04-14",2741.659912109375,2787.3798828125,2700.330078125,2776.780029296875,0],["2003-04-15",2792.06005859375,2867.639892578125,2792.06005859375,2834.1201171875,0],["2003-04-16",2843.330078125,2915.68994140625,2824.679931640625,2824.679931640625,0],["2003-04-17",2820.35009765625,2899.97998046875,2801.169921875,2899.780029296875,0],["2003-04-22",2898.360107421875,2965.2099609375,2843.800048828125,2960.9599609375,0],["2003-04-23",2968.800048828125,3000.760009765625,2932.72998046875,2974.39990234375,0],["2003-04-24",2967.6201171875,2969.949951171875,2881.0400390625,2891.6201171875,0],["2003-04-25",2892.4599609375,2909.139892578125,2828.840087890625,2838.22998046875,0],["2003-04-28",2834.4599609375,2953.919921875,2821.35009765625,2953.919921875,0],["2003-04-29",2958.1201171875,3004.7900390625,2908.9599609375,2908.9599609375,0],["2003-04-30",2914.469970703125,2967.080078125,2914.02001953125,2942.0400390625,0],["2003-05-02",2938.719970703125,2986.0,2888.4599609375,2986.0,0],["2003-05-05",2991.739990234375,3039.260009765625,2978.7099609375,3013.0400390625,0],["2003-05-06",3002.39990234375,3066.949951171875,2977.6201171875,3066.949951171875,0],["2003-05-07",3063.409912109375,3068.080078125,2992.7900390625,3005.639892578125,0],["2003-05-08",3005.1201171875,3016.570068359375,2884.510009765625,2886.080078125,0],["2003-05-09",2892.6298828125,2956.590087890625,2861.699951171875,2956.590087890625,0],["2003-05-12",2961.139892578125,2972.719970703125,2871.610107421875,2937.260009765625,0],["2003-05-13",2941.570068359375,2951.989990234375,2883.31005859375,2909.949951171875,0],["2003-05-14",2906.949951171875,2960.22998046875,2888.199951171875,2926.030029296875,0],["2003-05-15",2926.7900390625,2989.3798828125,2902.52001953125,2989.3798828125,0],["2003-05-16",2987.449951171875,3029.489990234375,2952.179931640625,2989.080078125,0],["2003-05-19",2976.3798828125,2976.3798828125,2841.02001953125,2850.679931640625,0],["2003-05-20",2848.18994140625,2875.39990234375,2820.409912109375,2838.929931640625,0],["2003-05-21",2841.330078125,2853.0400390625,2773.77001953125,2827.25,0],["2003-05-22",2826.469970703125,2865.2099609375,2817.6298828125,2865.2099609375,0],["2003-05-23",2867.10009765625,2886.070068359375,2804.1298828125,2822.830078125,0],["2003-05-26",2821.5400390625,2855.280029296875,2812.39990234375,2828.280029296875,0],["2003-05-27",2827.659912109375,2875.139892578125,2769.449951171875,2873.60009765625,0],["2003-05-28",2885.530029296875,2958.2099609375,2885.530029296875,2919.5400390625,0],["2003-05-29",2914.179931640625,2968.429931640625,2897.10009765625,2906.7099609375,0],["2003-05-30",2907.72998046875,2997.6201171875,2906.419921875,2982.679931640625,0],["2003-06-02",2990.929931640625,3066.0400390625,2990.929931640625,3064.56005859375,0],["2003-06-03",3062.860107421875,3062.860107421875,3003.159912109375,3026.820068359375,0],["2003-06-04",3030.2900390625,3099.820068359375,3020.159912109375,3080.02001953125,0],["2003-06-05",3086.64990234375,3106.27001953125,3020.4599609375,3039.760009765625,0],["2003-06-06",3054.989990234375,3146.909912109375,3054.989990234375,3127.4599609375,0],["2003-06-09",3124.590087890625,3132.760009765625,3075.18994140625,3094.760009765625,0],["2003-06-10",3088.610107421875,3149.43994140625,3076.77001953125,3140.340087890625,0],["2003-06-11",3145.52001953125,3191.330078125,3133.64990234375,3178.14990234375,0],["2003-06-12",3180.610107421875,3253.699951171875,3180.610107421875,3219.469970703125,0],["2003-06-13",3220.820068359375,3246.139892578125,3157.2900390625,3168.7099609375,0],["2003-06-16",3156.800048828125,3264.5,3122.39990234375,3264.5,0],["2003-06-17",3276.159912109375,3321.5,3264.10009765625,3286.47998046875,0],["2003-06-18",3280.0400390625,3316.070068359375,3263.330078125,3304.14990234375,0],["2003-06-19",3304.239990234375,3324.43994140625,3217.4599609375,3247.110107421875,0],["2003-06-20",3237.22998046875,3267.669921875,3218.050048828125,3238.97998046875,0],["2003-06-23",3236.9599609375,3246.25,3173.179931640625,3186.389892578125,0],["2003-06-24",3185.179931640625,3228.3701171875,3165.25,3217.340087890625,0],["2003-06-25",3217.22998046875,3237.47998046875,3180.030029296875,3198.820068359375,0],["2003-06-26",3194.97998046875,3246.669921875,3157.699951171875,3241.219970703125,0],["2003-06-27",3251.8701171875,3263.1201171875,3207.1298828125,3224.659912109375,0],["2003-06-30",3228.81005859375,3271.31005859375,3181.760009765625,3220.580078125,0],["2003-07-01",3217.2099609375,3217.2099609375,3119.35009765625,3146.550048828125,0],["2003-07-02",3148.10009765625,3243.0400390625,3148.10009765625,3241.0400390625,0],["2003-07-03",3237.050048828125,3261.580078125,3196.72998046875,3241.919921875,0],["2003-07-04",3237.800048828125,3243.72998046875,3213.610107421875,3239.610107421875,0],["2003-07-07",3244.93994140625,3359.010009765625,3244.93994140625,3332.8701171875,0],["2003-07-08",3335.0,3363.429931640625,3308.7900390625,3344.4599609375,0],["2003-07-09",3343.1298828125,3358.06005859375,3299.739990234375,3322.429931640625,0],["2003-07-10",3322.0400390625,3322.0400390625,3255.889892578125,3269.840087890625,0],["2003-07-11",3264.580078125,3332.1201171875,3245.449951171875,3326.510009765625,0],["2003-07-14",3335.1201171875,3404.469970703125,3333.969970703125,3396.070068359375,0],["2003-07-15",3391.840087890625,3429.889892578125,3372.5,3384.68994140625,0],["2003-07-16",3385.179931640625,3430.760009765625,3358.679931640625,3387.639892578125,0],["2003-07-17",3384.860107421875,3384.860107421875,3312.89990234375,3330.679931640625,0],["2003-07-18",3328.909912109375,3378.139892578125,3328.06005859375,3366.7099609375,0],["2003-07-21",3370.070068359375,3390.610107421875,3281.06005859375,3287.0,0],["2003-07-22",3295.340087890625,3321.8798828125,3254.18994140625,3318.14990234375,0],["2003-07-23",3323.699951171875,3338.77001953125,3277.239990234375,3304.47998046875,0],["2003-07-24",3305.81005859375,3377.590087890625,3281.949951171875,3374.820068359375,0],["2003-07-25",3367.7099609375,3371.929931640625,3313.56005859375,3356.889892578125,0],["2003-07-28",3360.669921875,3425.449951171875,3360.669921875,3417.77001953125,0],["2003-07-29",3417.510009765625,3452.179931640625,3373.6298828125,3428.1201171875,0],["2003-07-30",3418.489990234375,3449.2099609375,3395.739990234375,3429.030029296875,0],["2003-07-31",3432.75,3487.860107421875,3399.860107421875,3487.860107421875,0],["2003-08-01",3481.81005859375,3481.81005859375,3403.030029296875,3438.889892578125,0],["2003-08-04",3433.719970703125,3464.60009765625,3363.949951171875,3405.31005859375,0],["2003-08-05",3414.10009765625,3454.760009765625,3399.199951171875,3438.360107421875,0],["2003-08-06",3427.489990234375,3427.489990234375,3318.159912109375,3375.659912109375,0],["2003-08-07",3370.5,3370.5,3299.77001953125,3331.889892578125,0],["2003-08-08",3339.8701171875,3367.169921875,3309.219970703125,3332.239990234375,0],["2003-08-11",3333.070068359375,3361.669921875,3309.85009765625,3339.580078125,0],["2003-08-12",3342.590087890625,3399.760009765625,3342.590087890625,3381.7099609375,0],["2003-08-13",3388.550048828125,3428.97998046875,3376.300048828125,3398.889892578125,0],["2003-08-14",3398.1298828125,3452.699951171875,3379.5,3452.699951171875,0],["2003-08-15",3449.56005859375,3470.530029296875,3434.22998046875,3443.929931640625,0],["2003-08-18",3447.580078125,3507.22998046875,3447.580078125,3507.22998046875,0],["2003-08-19",3511.050048828125,3545.080078125,3486.43994140625,3504.530029296875,0],["2003-08-20",3507.25,3515.169921875,3461.3798828125,3501.22998046875,0],["2003-08-21",3501.409912109375,3565.469970703125,3501.409912109375,3565.469970703125,0],["2003-08-22",3563.300048828125,3588.530029296875,3534.419921875,3549.050048828125,0],["2003-08-25",3547.64990234375,3547.64990234375,3489.77001953125,3500.090087890625,0],["2003-08-26",3498.889892578125,3532.239990234375,3438.860107421875,3455.47998046875,0],["2003-08-27",3462.159912109375,3493.4599609375,3451.81005859375,3483.080078125,0],["2003-08-28",3486.3701171875,3530.139892578125,3465.679931640625,3492.669921875,0],["2003-08-29",3510.320068359375,3531.800048828125,3479.919921875,3484.580078125,0],["2003-09-01",3493.340087890625,3577.8701171875,3493.340087890625,3571.219970703125,0],["2003-09-02",3570.090087890625,3588.4599609375,3536.260009765625,3567.199951171875,0],["2003-09-03",3570.25,3656.669921875,3570.25,3647.510009765625,0],["2003-09-04",3638.919921875,3671.419921875,3628.949951171875,3668.669921875,0],["2003-09-05",3671.929931640625,3676.8798828125,3597.590087890625,3607.7099609375,0],["2003-09-08",3612.85009765625,3656.6201171875,3612.389892578125,3641.530029296875,0],["2003-09-09",3645.8798828125,3670.300048828125,3583.3701171875,3594.39990234375,0],["2003-09-10",3586.800048828125,3586.800048828125,3524.169921875,3536.8701171875,0],["2003-09-11",3525.5,3566.85009765625,3495.110107421875,3566.85009765625,0],["2003-09-12",3564.550048828125,3573.199951171875,3473.7900390625,3508.06005859375,0],["2003-09-15",3512.280029296875,3547.330078125,3506.3798828125,3516.31005859375,0],["2003-09-16",3522.81005859375,3568.679931640625,3508.8701171875,3564.75,0],["2003-09-17",3573.2900390625,3613.219970703125,3551.81005859375,3561.030029296875,0],["2003-09-18",3562.8798828125,3623.610107421875,3554.010009765625,3612.02001953125,0],["2003-09-19",3617.1298828125,3629.590087890625,3578.699951171875,3578.699951171875,0],["2003-09-22",3578.159912109375,3578.159912109375,3456.27001953125,3456.27001953125,0],["2003-09-23",3459.39990234375,3483.77001953125,3396.320068359375,3411.02001953125,0],["2003-09-24",3414.659912109375,3450.93994140625,3285.97998046875,3307.340087890625,0],["2003-09-25",3305.5400390625,3361.830078125,3301.389892578125,3326.27001953125,0],["2003-09-26",3325.760009765625,3345.139892578125,3275.5400390625,3324.85009765625,0],["2003-09-29",3324.0,3364.580078125,3280.10009765625,3323.3798828125,0],["2003-09-30",3317.590087890625,3330.219970703125,3202.8701171875,3256.780029296875,0],["2003-10-01",3255.760009765625,3329.830078125,3217.39990234375,3329.830078125,0],["2003-10-02",3330.93994140625,3354.639892578125,3267.989990234375,3276.639892578125,0],["2003-10-03",3283.3798828125,3439.889892578125,3283.3798828125,3419.0,0],["2003-10-06",3414.06005859375,3416.75,3379.530029296875,3404.909912109375,0],["2003-10-07",3407.719970703125,3409.219970703125,3332.820068359375,3355.780029296875,0],["2003-10-08",3357.699951171875,3432.090087890625,3342.909912109375,3395.330078125,0],["2003-10-09",3395.030029296875,3491.199951171875,3389.139892578125,3481.89990234375,0],["2003-10-10",3479.219970703125,3512.2099609375,3455.9599609375,3471.25,0],["2003-10-13",3480.1298828125,3554.530029296875,3480.1298828125,3538.389892578125,0],["2003-10-14",3543.169921875,3567.1201171875,3504.4599609375,3538.1298828125,0],["2003-10-15",3542.25,3606.0,3540.840087890625,3570.580078125,0],["2003-10-16",3568.719970703125,3594.9599609375,3524.10009765625,3577.719970703125,0],["2003-10-17",3577.639892578125,3593.75,3510.81005859375,3516.669921875,0],["2003-10-20",3520.5400390625,3566.639892578125,3496.570068359375,3559.330078125,0],["2003-10-21",3567.35009765625,3593.5,3536.800048828125,3580.080078125,0],["2003-10-22",3560.929931640625,3571.300048828125,3488.75,3490.60009765625,0],["2003-10-23",3486.909912109375,3502.949951171875,3423.340087890625,3497.139892578125,0],["2003-10-24",3495.2099609375,3495.2099609375,3439.090087890625,3452.639892578125,0],["2003-10-27",3459.070068359375,3529.429931640625,3459.070068359375,3517.10009765625,0],["2003-10-28",3531.97998046875,3600.75,3531.97998046875,3586.929931640625,0],["2003-10-29",3597.52001953125,3627.179931640625,3583.7900390625,3615.419921875,0],["2003-10-30",3620.0,3675.780029296875,3583.469970703125,3639.659912109375,0],["2003-10-31",3639.360107421875,3657.6201171875,3612.669921875,3655.989990234375,0],["2003-11-03",3657.610107421875,3750.25,3651.77001953125,3744.5,0],["2003-11-04",3742.530029296875,3768.5400390625,3724.2099609375,3741.7099609375,0],["2003-11-05",3737.320068359375,3745.179931640625,3690.8701171875,3717.699951171875,0],["2003-11-06",3719.85009765625,3759.8701171875,3683.4599609375,3733.929931640625,0],["2003-11-07",3744.409912109375,3814.2099609375,3744.409912109375,3782.56005859375,0],["2003-11-10",3778.27001953125,3789.2900390625,3737.25,3746.239990234375,0],["2003-11-11",3739.469970703125,3739.469970703125,3699.989990234375,3729.8701171875,0],["2003-11-12",3730.139892578125,3754.35009765625,3696.949951171875,3748.340087890625,0],["2003-11-13",3756.300048828125,3813.199951171875,3739.25,3765.590087890625,0],["2003-11-14",3752.179931640625,3812.89990234375,3746.909912109375,3797.39990234375,0],["2003-11-17",3792.889892578125,3792.889892578125,3664.949951171875,3674.5400390625,0],["2003-11-18",3693.080078125,3715.8798828125,3644.9599609375,3666.280029296875,0],["2003-11-19",3659.969970703125,3659.969970703125,3594.610107421875,3652.2900390625,0],["2003-11-20",3663.6298828125,3671.3798828125,3576.52001953125,3638.0400390625,0],["2003-11-21",3637.6201171875,3658.219970703125,3619.919921875,3642.25,0],["2003-11-24",3642.699951171875,3743.3701171875,3642.699951171875,3737.090087890625,0],["2003-11-25",3744.469970703125,3767.919921875,3727.800048828125,3733.159912109375,0],["2003-11-26",3731.2900390625,3786.3701171875,3712.97998046875,3712.97998046875,0],["2003-11-27",3741.6298828125,3756.110107421875,3729.179931640625,3744.989990234375,0],["2003-11-28",3748.22998046875,3771.10009765625,3692.010009765625,3745.949951171875,0],["2003-12-01",3752.719970703125,3829.4599609375,3752.719970703125,3821.199951171875,0],["2003-12-02",3821.639892578125,3838.090087890625,3788.929931640625,3809.260009765625,0],["2003-12-03",3808.300048828125,3875.659912109375,3801.760009765625,3875.659912109375,0],["2003-12-04",3871.5,3894.820068359375,3848.02001953125,3874.780029296875,0],["2003-12-05",3856.47998046875,3874.550048828125,3813.60009765625,3841.72998046875,0],["2003-12-08",3834.889892578125,3834.889892578125,3778.72998046875,3806.5400390625,0],["2003-12-09",3812.919921875,3878.449951171875,3812.919921875,3846.179931640625,0],["2003-12-10",3841.8701171875,3847.929931640625,3798.0,3820.919921875,0],["2003-12-11",3833.219970703125,3864.340087890625,3826.929931640625,3858.85009765625,0],["2003-12-12",3864.590087890625,3904.429931640625,3847.6298828125,3860.1298828125,0],["2003-12-15",3866.919921875,3930.260009765625,3866.919921875,3875.469970703125,0],["2003-12-16",3862.820068359375,3878.6298828125,3835.93994140625,3865.97998046875,0],["2003-12-17",3870.159912109375,3880.070068359375,3840.9599609375,3847.570068359375,0],["2003-12-18",3847.320068359375,3878.889892578125,3823.7099609375,3870.8798828125,0],["2003-12-19",3881.969970703125,3907.909912109375,3876.43994140625,3898.419921875,0],["2003-12-22",3891.669921875,3909.409912109375,3870.56005859375,3876.93994140625,0],["2003-12-23",3884.10009765625,3913.260009765625,3884.10009765625,3903.340087890625,0],["2003-12-29",3907.570068359375,3957.22998046875,3907.570068359375,3952.719970703125,0],["2003-12-30",3957.929931640625,3996.280029296875,3957.929931640625,3965.159912109375,0],["2004-01-02",3969.0400390625,4022.9599609375,3969.0400390625,4018.5,0],["2004-01-05",4019.93994140625,4040.97998046875,4001.489990234375,4035.89990234375,0],["2004-01-06",4038.419921875,4047.030029296875,4003.47998046875,4035.43994140625,0],["2004-01-07",4039.64990234375,4050.989990234375,3985.949951171875,4004.39990234375,0],["2004-01-08",4013.14990234375,4070.469970703125,4013.14990234375,4045.429931640625,0],["2004-01-09",4059.10009765625,4073.330078125,3982.830078125,4016.179931640625,0],["2004-01-12",4010.050048828125,4010.050048828125,3980.18994140625,3995.909912109375,0],["2004-01-13",4006.85009765625,4033.669921875,3990.610107421875,3996.219970703125,0],["2004-01-14",3993.330078125,4056.22998046875,3980.330078125,4055.2099609375,0],["2004-01-15",4047.6298828125,4081.6201171875,4026.909912109375,4068.75,0],["2004-01-16",4090.800048828125,4122.93017578125,4090.800048828125,4111.64013671875,0],["2004-01-19",4111.89013671875,4151.72021484375,4111.89013671875,4139.919921875,0],["2004-01-20",4141.330078125,4156.080078125,4101.5400390625,4106.41015625,0],["2004-01-21",4109.64013671875,4138.0400390625,4099.47021484375,4138.0400390625,0],["2004-01-22",4144.0400390625,4171.490234375,4129.22998046875,4139.85986328125,0],["2004-01-23",4140.759765625,4164.259765625,4130.85986328125,4151.830078125,0],["2004-01-26",4152.08984375,4152.08984375,4116.06982421875,4128.68017578125,0],["2004-01-27",4141.85986328125,4175.47998046875,4129.1201171875,4134.419921875,0],["2004-01-28",4124.490234375,4157.18017578125,4105.97021484375,4150.240234375,0],["2004-01-29",4117.580078125,4126.64013671875,4092.050048828125,4095.7099609375,0],["2004-01-30",4106.64990234375,4116.52001953125,4048.52001953125,4058.60009765625,0],["2004-02-02",4062.7900390625,4087.2099609375,4046.300048828125,4071.60009765625,0],["2004-02-03",4074.419921875,4075.800048828125,4019.0,4057.510009765625,0],["2004-02-04",4050.080078125,4050.080078125,4008.800048828125,4028.3701171875,0],["2004-02-05",4025.39990234375,4054.929931640625,4009.56005859375,4014.7900390625,0],["2004-02-06",4015.02001953125,4053.02001953125,4007.8701171875,4044.989990234375,0],["2004-02-09",4051.360107421875,4102.4599609375,4051.360107421875,4098.97021484375,0],["2004-02-10",4100.75,4114.77978515625,4083.330078125,4110.7998046875,0],["2004-02-11",4111.89013671875,4125.58984375,4101.14013671875,4122.16015625,0],["2004-02-12",4138.169921875,4150.56005859375,4106.31005859375,4121.64990234375,0],["2004-02-13",4121.4501953125,4130.75,4047.919921875,4057.050048828125,0],["2004-02-16",4054.9599609375,4070.4599609375,4040.489990234375,4070.4599609375,0],["2004-02-17",4073.77001953125,4099.7998046875,4070.64990234375,4095.860107421875,0],["2004-02-18",4096.72998046875,4111.5,4085.2900390625,4095.340087890625,0],["2004-02-19",4099.919921875,4147.33984375,4099.919921875,4141.52978515625,0],["2004-02-20",4124.509765625,4135.5498046875,4055.56005859375,4073.35009765625,0],["2004-02-23",4074.110107421875,4106.080078125,4065.25,4068.7099609375,0],["2004-02-24",4067.909912109375,4067.909912109375,3967.8701171875,3991.419921875,0],["2004-02-25",3993.300048828125,4008.030029296875,3960.409912109375,3995.340087890625,0],["2004-02-26",4008.389892578125,4019.31005859375,3973.800048828125,4007.81005859375,0],["2004-02-27",4027.360107421875,4052.580078125,4017.909912109375,4018.159912109375,0],["2004-03-01",4026.18994140625,4061.10009765625,4026.18994140625,4054.429931640625,0],["2004-03-02",4057.080078125,4101.06005859375,4057.080078125,4100.33984375,0],["2004-03-03",4088.889892578125,4096.41015625,4058.110107421875,4071.699951171875,0],["2004-03-04",4077.31005859375,4138.85009765625,4077.31005859375,4133.77978515625,0],["2004-03-05",4136.7900390625,4151.83984375,4090.89990234375,4126.14013671875,0],["2004-03-08",4131.33984375,4163.18994140625,4131.33984375,4145.990234375,0],["2004-03-09",4143.97998046875,4143.97998046875,4077.030029296875,4087.550048828125,0],["2004-03-10",4077.639892578125,4077.639892578125,4024.81005859375,4044.699951171875,0],["2004-03-11",4040.510009765625,4040.510009765625,3875.590087890625,3904.949951171875,0],["2004-03-12",3879.6298828125,3920.409912109375,3824.5400390625,3915.3798828125,0],["2004-03-15",3908.610107421875,3909.8701171875,3807.93994140625,3810.760009765625,0],["2004-03-16",3810.8798828125,3851.010009765625,3775.110107421875,3822.3701171875,0],["2004-03-17",3828.260009765625,3902.85009765625,3828.260009765625,3896.7900390625,0],["2004-03-18",3898.3798828125,3902.739990234375,3821.8798828125,3827.429931640625,0],["2004-03-19",3838.3798828125,3863.010009765625,3805.14990234375,3819.14990234375,0],["2004-03-22",3802.530029296875,3802.530029296875,3696.179931640625,3729.22998046875,0],["2004-03-23",3722.949951171875,3772.840087890625,3715.409912109375,3728.820068359375,0],["2004-03-24",3732.300048828125,3758.43994140625,3692.39990234375,3726.070068359375,0],["2004-03-25",3729.760009765625,3811.919921875,3729.760009765625,3811.919921875,0],["2004-03-26",3834.85009765625,3849.989990234375,3802.22998046875,3822.330078125,0],["2004-03-29",3828.0400390625,3886.360107421875,3823.669921875,3881.25,0],["2004-03-30",3880.39990234375,3883.659912109375,3845.570068359375,3874.0400390625,0],["2004-03-31",3876.469970703125,3901.050048828125,3840.110107421875,3856.699951171875,0],["2004-04-01",3858.340087890625,3928.6298828125,3857.0400390625,3924.85009765625,0],["2004-04-02",3924.47998046875,4008.080078125,3921.5,4007.60009765625,0],["2004-04-05",4015.22998046875,4059.080078125,4006.469970703125,4048.60009765625,0],["2004-04-06",4064.75,4065.7099609375,4010.72998046875,4022.81005859375,0],["2004-04-07",4023.7099609375,4048.610107421875,4000.43994140625,4001.159912109375,0],["2004-04-08",4030.56005859375,4058.2900390625,4004.570068359375,4013.530029296875,0],["2004-04-13",4016.090087890625,4094.22998046875,4016.090087890625,4071.419921875,0],["2004-04-14",4058.909912109375,4058.909912109375,3970.02001953125,4012.77001953125,0],["2004-04-15",4011.27001953125,4034.320068359375,3989.2099609375,4004.610107421875,0],["2004-04-16",4004.610107421875,4043.530029296875,3986.6201171875,4033.97998046875,0],["2004-04-19",4033.0,4040.679931640625,3995.590087890625,4025.070068359375,0],["2004-04-20",4034.280029296875,4083.27001953125,4034.280029296875,4061.1298828125,0],["2004-04-21",4050.469970703125,4055.260009765625,4013.300048828125,4026.14990234375,0],["2004-04-22",4043.3701171875,4062.830078125,4002.449951171875,4059.14990234375,0],["2004-04-23",4080.3701171875,4129.14013671875,4080.3701171875,4103.6201171875,0],["2004-04-26",4105.97021484375,4156.89013671875,4105.97021484375,4125.830078125,0],["2004-04-27",4124.68994140625,4151.080078125,4112.85986328125,4134.10009765625,0],["2004-04-28",4130.490234375,4133.85986328125,4062.590087890625,4065.739990234375,0],["2004-04-29",4051.25,4061.949951171875,3987.0,4008.909912109375,0],["2004-04-30",3998.530029296875,4008.070068359375,3968.860107421875,3985.2099609375,0],["2004-05-03",3972.8798828125,4011.43994140625,3945.52001953125,4007.64990234375,0],["2004-05-04",4002.280029296875,4018.7099609375,3976.2099609375,3990.75,0],["2004-05-05",3975.659912109375,4029.320068359375,3964.2900390625,4022.10009765625,0],["2004-05-06",4011.830078125,4012.919921875,3900.510009765625,3909.4599609375,0],["2004-05-07",3909.610107421875,3923.159912109375,3852.89990234375,3895.639892578125,0],["2004-05-10",3894.97998046875,3894.97998046875,3776.360107421875,3784.610107421875,0],["2004-05-11",3790.7099609375,3850.52001953125,3790.7099609375,3849.840087890625,0],["2004-05-12",3846.68994140625,3851.739990234375,3769.8798828125,3776.239990234375,0],["2004-05-13",3781.75,3827.030029296875,3779.75,3824.929931640625,0],["2004-05-14",3824.550048828125,3833.02001953125,3769.590087890625,3803.10009765625,0],["2004-05-17",3801.469970703125,3801.469970703125,3710.02001953125,3754.3701171875,0],["2004-05-18",3756.860107421875,3796.72998046875,3754.06005859375,3789.239990234375,0],["2004-05-19",3799.429931640625,3883.14990234375,3799.429931640625,3872.260009765625,0],["2004-05-20",3855.6298828125,3855.6298828125,3812.0400390625,3839.320068359375,0],["2004-05-21",3842.239990234375,3869.199951171875,3808.60009765625,3831.840087890625,0],["2004-05-24",3842.409912109375,3901.47998046875,3842.409912109375,3867.840087890625,0],["2004-05-25",3859.639892578125,3859.639892578125,3809.97998046875,3828.070068359375,0],["2004-05-26",3830.719970703125,3901.31005859375,3830.719970703125,3867.52001953125,0],["2004-05-27",3872.030029296875,3926.6201171875,3872.030029296875,3913.330078125,0],["2004-05-28",3921.889892578125,3940.7099609375,3892.31005859375,3902.719970703125,0],["2004-05-31",3904.389892578125,3927.949951171875,3898.39990234375,3921.409912109375,0],["2004-06-01",3924.300048828125,3929.8798828125,3856.0400390625,3864.179931640625,0],["2004-06-02",3868.93994140625,3917.72998046875,3868.93994140625,3888.31005859375,0],["2004-06-03",3890.27001953125,3917.659912109375,3870.840087890625,3917.080078125,0],["2004-06-04",3917.800048828125,3973.570068359375,3913.77001953125,3961.929931640625,0],["2004-06-07",3973.449951171875,4025.080078125,3973.449951171875,4017.81005859375,0],["2004-06-08",4021.7900390625,4040.77001953125,4003.1201171875,4018.949951171875,0],["2004-06-09",4024.389892578125,4036.4599609375,3990.639892578125,3997.760009765625,0],["2004-06-10",3997.2099609375,4027.39990234375,3992.530029296875,4021.639892578125,0],["2004-06-11",4017.449951171875,4019.3798828125,3993.27001953125,4014.56005859375,0],["2004-06-14",4008.610107421875,4008.610107421875,3939.169921875,3948.64990234375,0],["2004-06-15",3946.169921875,3995.429931640625,3933.1201171875,3987.300048828125,0],["2004-06-16",3991.080078125,4014.81005859375,3991.080078125,4003.239990234375,0],["2004-06-17",3996.97998046875,4018.60009765625,3971.77001953125,3985.4599609375,0],["2004-06-18",3976.300048828125,4004.860107421875,3966.219970703125,3999.7900390625,0],["2004-06-21",4008.5,4029.110107421875,3977.800048828125,3989.31005859375,0],["2004-06-22",3985.419921875,3985.419921875,3916.419921875,3928.389892578125,0],["2004-06-23",3933.85009765625,3966.889892578125,3933.85009765625,3945.10009765625,0],["2004-06-24",3954.2099609375,4012.669921875,3954.2099609375,4007.050048828125,0],["2004-06-25",4006.739990234375,4020.159912109375,3987.02001953125,4013.35009765625,0],["2004-06-28",4016.820068359375,4076.580078125,4004.5,4069.35009765625,0],["2004-06-29",4067.919921875,4086.070068359375,4050.219970703125,4069.72998046875,0],["2004-06-30",4070.070068359375,4090.75,4052.72998046875,4052.72998046875,0],["2004-07-01",4078.360107421875,4101.52001953125,4026.56005859375,4035.02001953125,0],["2004-07-02",4030.4599609375,4030.4599609375,3990.5,3998.77001953125,0],["2004-07-05",3998.18994140625,4011.5400390625,3991.159912109375,3995.72998046875,0],["2004-07-06",4001.5400390625,4008.10009765625,3935.919921875,3944.8798828125,0],["2004-07-07",3944.360107421875,3958.889892578125,3922.4599609375,3930.580078125,0],["2004-07-08",3921.419921875,3936.989990234375,3894.72998046875,3934.47998046875,0],["2004-07-09",3932.260009765625,3932.590087890625,3882.75,3924.489990234375,0],["2004-07-12",3911.5400390625,3928.070068359375,3884.419921875,3893.239990234375,0],["2004-07-13",3897.31005859375,3919.239990234375,3892.139892578125,3903.8798828125,0],["2004-07-14",3894.570068359375,3898.840087890625,3851.35009765625,3898.840087890625,0],["2004-07-15",3898.199951171875,3898.199951171875,3847.18994140625,3847.18994140625,0],["2004-07-16",3848.139892578125,3883.06005859375,3837.6298828125,3845.929931640625,0],["2004-07-19",3845.030029296875,3845.800048828125,3812.6298828125,3812.6298828125,0],["2004-07-20",3809.360107421875,3839.72998046875,3785.340087890625,3837.60009765625,0],["2004-07-21",3849.639892578125,3899.419921875,3849.639892578125,3877.47998046875,0],["2004-07-22",3867.2099609375,3867.2099609375,3796.2900390625,3801.050048828125,0],["2004-07-23",3805.300048828125,3824.760009765625,3785.2900390625,3797.330078125,0],["2004-07-26",3795.659912109375,3811.3798828125,3749.0400390625,3752.590087890625,0],["2004-07-27",3755.429931640625,3815.1201171875,3755.429931640625,3814.080078125,0],["2004-07-28",3829.0400390625,3856.659912109375,3797.739990234375,3807.2099609375,0],["2004-07-29",3815.360107421875,3895.35009765625,3815.360107421875,3889.679931640625,0],["2004-07-30",3900.889892578125,3911.300048828125,3867.080078125,3895.610107421875,0],["2004-08-02",3891.179931640625,3891.179931640625,3841.72998046875,3862.7099609375,0],["2004-08-03",3869.139892578125,3891.780029296875,3864.7900390625,3877.320068359375,0],["2004-08-04",3867.469970703125,3867.469970703125,3807.25,3823.739990234375,0],["2004-08-05",3834.27001953125,3858.659912109375,3828.68994140625,3829.030029296875,0],["2004-08-06",3818.780029296875,3818.780029296875,3719.4599609375,3727.739990234375,0],["2004-08-09",3726.510009765625,3736.550048828125,3666.050048828125,3690.330078125,0],["2004-08-10",3691.610107421875,3721.31005859375,3685.919921875,3720.639892578125,0],["2004-08-11",3722.610107421875,3731.449951171875,3636.9599609375,3678.909912109375,0],["2004-08-12",3683.659912109375,3708.330078125,3632.449951171875,3658.110107421875,0],["2004-08-13",3648.889892578125,3662.780029296875,3618.68994140625,3646.989990234375,0],["2004-08-16",3643.080078125,3703.409912109375,3618.580078125,3699.110107421875,0],["2004-08-17",3696.2099609375,3735.840087890625,3679.219970703125,3705.72998046875,0],["2004-08-18",3704.800048828125,3728.409912109375,3677.929931640625,3726.5,0],["2004-08-19",3729.8701171875,3758.510009765625,3706.10009765625,3722.989990234375,0],["2004-08-20",3716.60009765625,3723.840087890625,3689.860107421875,3712.610107421875,0],["2004-08-23",3722.22998046875,3782.3701171875,3722.22998046875,3772.139892578125,0],["2004-08-24",3771.090087890625,3799.889892578125,3766.389892578125,3771.0,0],["2004-08-25",3790.1298828125,3801.760009765625,3770.780029296875,3788.8798828125,0],["2004-08-26",3796.580078125,3839.320068359375,3796.580078125,3832.280029296875,0],["2004-08-27",3833.489990234375,3856.030029296875,3811.699951171875,3851.179931640625,0],["2004-08-30",3848.800048828125,3852.93994140625,3818.75,3838.85009765625,0],["2004-08-31",3829.739990234375,3829.739990234375,3778.18994140625,3785.2099609375,0],["2004-09-01",3794.169921875,3827.8701171875,3792.25,3817.6201171875,0],["2004-09-02",3814.989990234375,3844.530029296875,3797.97998046875,3833.449951171875,0],["2004-09-03",3834.679931640625,3882.780029296875,3823.199951171875,3866.989990234375,0],["2004-09-06",3867.449951171875,3891.6201171875,3867.449951171875,3887.580078125,0],["2004-09-07",3888.5400390625,3905.110107421875,3873.530029296875,3889.0400390625,0],["2004-09-08",3890.68994140625,3898.72998046875,3875.39990234375,3884.159912109375,0],["2004-09-09",3867.969970703125,3867.969970703125,3836.0400390625,3851.219970703125,0],["2004-09-10",3855.409912109375,3896.60009765625,3855.409912109375,3886.030029296875,0],["2004-09-13",3890.2900390625,3953.31005859375,3890.2900390625,3953.31005859375,0],["2004-09-14",3954.489990234375,3955.0400390625,3933.260009765625,3947.75,0],["2004-09-15",3949.550048828125,3970.989990234375,3928.320068359375,3941.75,0],["2004-09-16",3941.570068359375,3968.139892578125,3940.9599609375,3963.64990234375,0],["2004-09-17",3962.820068359375,4000.1298828125,3955.820068359375,3988.070068359375,0],["2004-09-20",3986.330078125,3986.330078125,3954.159912109375,3977.679931640625,0],["2004-09-21",3977.070068359375,3998.5,3968.6298828125,3991.02001953125,0],["2004-09-22",3989.85009765625,3999.469970703125,3935.760009765625,3942.35009765625,0],["2004-09-23",3927.409912109375,3929.320068359375,3895.1298828125,3905.659912109375,0],["2004-09-24",3900.52001953125,3917.719970703125,3887.840087890625,3910.300048828125,0],["2004-09-27",3905.739990234375,3905.739990234375,3859.3701171875,3874.3701171875,0],["2004-09-28",3867.5,3888.85009765625,3848.280029296875,3882.27001953125,0],["2004-09-29",3883.590087890625,3944.1298828125,3883.590087890625,3920.360107421875,0],["2004-09-30",3934.590087890625,3950.659912109375,3887.830078125,3892.89990234375,0],["2004-10-01",3895.14990234375,3996.110107421875,3895.14990234375,3994.9599609375,0],["2004-10-04",4005.639892578125,4059.27001953125,4005.639892578125,4033.280029296875,0],["2004-10-05",4034.300048828125,4078.5,4023.75,4048.7099609375,0],["2004-10-06",4046.300048828125,4062.18994140625,4030.739990234375,4049.659912109375,0],["2004-10-07",4062.93994140625,4077.330078125,4034.260009765625,4043.360107421875,0],["2004-10-08",4028.7900390625,4065.97998046875,4001.52001953125,4015.5400390625,0],["2004-10-11",4011.830078125,4026.989990234375,4004.929931640625,4017.820068359375,0],["2004-10-12",4011.219970703125,4011.219970703125,3943.739990234375,3966.47998046875,0],["2004-10-13",3968.5,4015.699951171875,3968.5,3976.030029296875,0],["2004-10-14",3961.340087890625,3961.340087890625,3928.89990234375,3940.4599609375,0],["2004-10-15",3937.2099609375,3937.2099609375,3897.47998046875,3922.110107421875,0],["2004-10-18",3926.510009765625,3937.39990234375,3897.610107421875,3915.169921875,0],["2004-10-19",3944.739990234375,3983.449951171875,3944.739990234375,3964.1298828125,0],["2004-10-20",3918.360107421875,3918.360107421875,3889.719970703125,3912.39990234375,0],["2004-10-21",3929.360107421875,3947.10009765625,3894.8798828125,3934.06005859375,0],["2004-10-22",3932.6201171875,3968.469970703125,3924.429931640625,3935.139892578125,0],["2004-10-25",3880.47998046875,3880.47998046875,3838.97998046875,3854.409912109375,0],["2004-10-26",3861.5,3870.889892578125,3843.580078125,3862.260009765625,0],["2004-10-27",3882.02001953125,3929.030029296875,3866.169921875,3929.030029296875,0],["2004-10-28",3951.699951171875,3975.820068359375,3947.929931640625,3959.590087890625,0],["2004-10-29",3965.0,3994.18994140625,3950.300048828125,3960.25,0],["2004-11-01",3961.179931640625,4017.85009765625,3959.25,4012.639892578125,0],["2004-11-02",4017.830078125,4042.360107421875,4010.60009765625,4037.570068359375,0],["2004-11-03",4061.409912109375,4073.530029296875,4028.239990234375,4039.0400390625,0],["2004-11-04",4032.610107421875,4041.3798828125,4013.8701171875,4041.3798828125,0],["2004-11-05",4075.010009765625,4111.77978515625,4048.050048828125,4063.580078125,0],["2004-11-08",4063.830078125,4081.010009765625,4051.610107421875,4068.969970703125,0],["2004-11-09",4075.6298828125,4086.06005859375,4058.989990234375,4065.330078125,0],["2004-11-10",4074.429931640625,4103.509765625,4074.429931640625,4089.1298828125,0],["2004-11-11",4081.06005859375,4141.14990234375,4078.090087890625,4130.81005859375,0],["2004-11-12",4149.009765625,4162.3701171875,4135.8798828125,4143.35009765625,0],["2004-11-15",4162.93017578125,4171.97998046875,4130.10986328125,4134.33984375,0],["2004-11-16",4139.490234375,4144.02001953125,4106.8701171875,4117.22021484375,0],["2004-11-17",4126.60009765625,4183.41015625,4116.2099609375,4183.41015625,0],["2004-11-18",4167.14990234375,4191.0400390625,4160.27978515625,4178.68017578125,0],["2004-11-19",4179.759765625,4202.4501953125,4133.22021484375,4134.89013671875,0],["2004-11-22",4115.91015625,4123.97998046875,4088.590087890625,4123.97998046875,0],["2004-11-23",4143.72021484375,4160.22021484375,4107.39990234375,4113.3701171875,0],["2004-11-24",4140.25,4140.25,4114.27001953125,4125.2998046875,0],["2004-11-25",4137.06005859375,4161.5498046875,4131.1298828125,4160.35009765625,0],["2004-11-26",4147.02978515625,4159.1298828125,4135.52978515625,4154.27001953125,0],["2004-11-29",4160.89013671875,4219.0498046875,4146.97998046875,4146.97998046875,0],["2004-11-30",4161.6201171875,4165.52001953125,4113.47998046875,4126.0,0],["2004-12-01",4108.5498046875,4187.7099609375,4107.6201171875,4186.02978515625,0],["2004-12-02",4202.72021484375,4227.830078125,4186.330078125,4216.39990234375,0],["2004-12-03",4225.3798828125,4233.52001953125,4191.10009765625,4208.8701171875,0],["2004-12-06",4199.25,4204.43994140625,4184.35986328125,4193.91015625,0],["2004-12-07",4197.5,4231.4599609375,4192.27978515625,4212.6201171875,0],["2004-12-08",4185.06982421875,4213.43017578125,4172.5498046875,4201.35009765625,0],["2004-12-09",4197.9501953125,4206.60986328125,4131.240234375,4150.41015625,0],["2004-12-10",4167.5400390625,4182.9599609375,4153.41015625,4174.5498046875,0],["2004-12-13",4189.33984375,4228.990234375,4188.2099609375,4219.240234375,0],["2004-12-14",4234.35986328125,4250.0498046875,4224.18017578125,4231.2998046875,0],["2004-12-15",4239.39013671875,4243.759765625,4211.93017578125,4213.68994140625,0],["2004-12-16",4216.35986328125,4235.77978515625,4216.0498046875,4233.7099609375,0],["2004-12-17",4235.77978515625,4241.81982421875,4173.58984375,4182.27001953125,0],["2004-12-20",4178.169921875,4227.68994140625,4176.3798828125,4211.5498046875,0],["2004-12-21",4201.43017578125,4221.60986328125,4199.419921875,4214.39013671875,0],["2004-12-22",4232.43994140625,4252.2001953125,4229.830078125,4241.27978515625,0],["2004-12-23",4234.0498046875,4253.68017578125,4234.0498046875,4251.6201171875,0],["2004-12-27",4254.41015625,4262.240234375,4235.35986328125,4235.35986328125,0],["2004-12-28",4253.81005859375,4262.0498046875,4242.58984375,4261.7900390625,0],["2004-12-29",4270.56005859375,4272.18017578125,4240.02001953125,4247.75,0],["2004-12-30",4254.3798828125,4261.9599609375,4251.06005859375,4256.080078125,0],["2005-01-03",4260.919921875,4310.2998046875,4251.3701171875,4291.52978515625,0],["2005-01-04",4281.6298828125,4306.68994140625,4276.5498046875,4290.5,0],["2005-01-05",4262.2099609375,4274.64990234375,4242.06982421875,4258.240234375,0],["2005-01-06",4260.3701171875,4300.990234375,4260.3701171875,4300.93994140625,0],["2005-01-07",4297.990234375,4325.77001953125,4288.259765625,4316.39990234375,0],["2005-01-10",4311.85986328125,4324.3798828125,4291.25,4307.3701171875,0],["2005-01-11",4305.85986328125,4314.3798828125,4247.77978515625,4258.009765625,0],["2005-01-12",4257.64013671875,4258.33984375,4193.240234375,4208.81982421875,0],["2005-01-13",4218.2099609375,4234.08984375,4200.6201171875,4212.14013671875,0],["2005-01-14",4191.14013671875,4236.08984375,4191.14013671875,4232.35986328125,0],["2005-01-17",4235.93994140625,4254.3798828125,4235.93994140625,4245.509765625,0],["2005-01-18",4239.5400390625,4256.22021484375,4207.740234375,4250.7099609375,0],["2005-01-19",4259.669921875,4269.72998046875,4241.0400390625,4245.5498046875,0],["2005-01-20",4230.740234375,4230.740234375,4198.93994140625,4220.43017578125,0],["2005-01-21",4213.27978515625,4221.830078125,4198.33984375,4213.7001953125,0],["2005-01-24",4195.3701171875,4201.89013671875,4160.830078125,4201.89013671875,0],["2005-01-25",4193.5400390625,4241.33984375,4189.509765625,4233.9501953125,0],["2005-01-26",4235.7998046875,4245.080078125,4211.60986328125,4214.1201171875,0],["2005-01-27",4209.93017578125,4224.2998046875,4185.6298828125,4216.41015625,0],["2005-01-28",4225.35986328125,4235.33984375,4188.2099609375,4201.81005859375,0],["2005-01-31",4211.85986328125,4258.41015625,4211.85986328125,4254.85009765625,0],["2005-02-01",4256.64990234375,4281.0498046875,4249.68994140625,4279.97021484375,0],["2005-02-02",4282.5498046875,4300.0498046875,4279.89990234375,4296.31005859375,0],["2005-02-03",4297.16015625,4302.39990234375,4273.419921875,4281.64013671875,0],["2005-02-04",4295.39013671875,4340.27001953125,4295.25,4339.27978515625,0],["2005-02-07",4342.75,4373.89990234375,4342.75,4366.35009765625,0],["2005-02-08",4369.06982421875,4376.60009765625,4356.4501953125,4371.39013671875,0],["2005-02-09",4373.47998046875,4387.22021484375,4344.4599609375,4353.14990234375,0],["2005-02-10",4362.5400390625,4367.91015625,4338.9599609375,4342.009765625,0],["2005-02-11",4355.22021484375,4391.7900390625,4355.22021484375,4387.7998046875,0],["2005-02-14",4395.3701171875,4398.7900390625,4372.52001953125,4386.39990234375,0],["2005-02-15",4386.330078125,4409.08984375,4377.2998046875,4402.02978515625,0],["2005-02-16",4392.7900390625,4392.7900390625,4348.66015625,4368.77001953125,0],["2005-02-17",4370.31982421875,4387.89990234375,4359.6298828125,4369.68017578125,0],["2005-02-18",4363.47021484375,4387.47998046875,4351.02001953125,4359.47021484375,0],["2005-02-21",4363.2099609375,4373.14990234375,4342.2099609375,4353.33984375,0],["2005-02-22",4347.2998046875,4350.10009765625,4304.5498046875,4323.2099609375,0],["2005-02-23",4293.64990234375,4310.66015625,4276.009765625,4310.66015625,0],["2005-02-24",4304.740234375,4311.68017578125,4288.6201171875,4304.2900390625,0],["2005-02-25",4327.7001953125,4352.16015625,4327.10009765625,4348.64013671875,0],["2005-02-28",4360.33984375,4375.7998046875,4346.240234375,4350.490234375,0],["2005-03-01",4345.240234375,4388.419921875,4335.0400390625,4383.6201171875,0],["2005-03-02",4374.9501953125,4396.669921875,4363.85986328125,4393.43017578125,0],["2005-03-03",4378.72021484375,4399.8798828125,4371.64990234375,4373.27001953125,0],["2005-03-04",4380.72998046875,4424.27978515625,4373.2998046875,4423.52001953125,0],["2005-03-07",4424.77001953125,4435.31005859375,4417.56005859375,4428.08984375,0],["2005-03-08",4417.10986328125,4422.89013671875,4388.10986328125,4396.5,0],["2005-03-09",4395.240234375,4428.5400390625,4365.22998046875,4375.60009765625,0],["2005-03-10",4358.2900390625,4365.41015625,4330.2099609375,4337.68017578125,0],["2005-03-11",4359.93017578125,4379.93994140625,4353.56005859375,4360.490234375,0],["2005-03-14",4353.72998046875,4371.27978515625,4340.02001953125,4367.2998046875,0],["2005-03-15",4370.3798828125,4392.169921875,4369.83984375,4387.68994140625,0],["2005-03-16",4378.9599609375,4384.77001953125,4301.3798828125,4309.10986328125,0],["2005-03-17",4307.72998046875,4322.81982421875,4295.7001953125,4315.919921875,0],["2005-03-18",4316.93017578125,4339.5,4310.4599609375,4327.18017578125,0],["2005-03-21",4322.47021484375,4336.81005859375,4295.39013671875,4296.35986328125,0],["2005-03-22",4301.240234375,4323.9599609375,4281.75,4320.68994140625,0],["2005-03-23",4291.3798828125,4325.2001953125,4275.5498046875,4317.2001953125,0],["2005-03-24",4325.240234375,4347.72021484375,4315.72998046875,4343.60009765625,0],["2005-03-29",4331.9599609375,4352.14990234375,4308.919921875,4351.89013671875,0],["2005-03-30",4325.97021484375,4347.52001953125,4320.009765625,4347.52001953125,0],["2005-03-31",4369.27001953125,4376.27001953125,4344.6298828125,4348.77001953125,0],["2005-04-01",4348.02978515625,4393.2001953125,4347.52978515625,4373.52978515625,0],["2005-04-04",4355.83984375,4357.97021484375,4323.240234375,4341.39013671875,0],["2005-04-05",4356.6201171875,4366.7099609375,4352.85009765625,4362.60986328125,0],["2005-04-06",4373.16015625,4379.18017578125,4360.81005859375,4379.18017578125,0],["2005-04-07",4368.35009765625,4394.18017578125,4354.77978515625,4389.52001953125,0],["2005-04-08",4399.43994140625,4413.240234375,4393.43017578125,4400.68017578125,0],["2005-04-11",4388.81005859375,4406.10986328125,4380.47998046875,4396.08984375,0],["2005-04-12",4395.8798828125,4401.7998046875,4366.25,4372.1201171875,0],["2005-04-13",4395.33984375,4410.9501953125,4393.06005859375,4405.68994140625,0],["2005-04-14",4385.60986328125,4422.8798828125,4380.8701171875,4402.0498046875,0],["2005-04-15",4381.4501953125,4384.509765625,4309.25,4312.25,0],["2005-04-18",4266.27001953125,4266.27001953125,4182.85986328125,4202.2001953125,0],["2005-04-19",4211.259765625,4225.56005859375,4192.330078125,4204.60986328125,0],["2005-04-20",4215.18994140625,4224.2099609375,4166.52978515625,4178.6201171875,0],["2005-04-21",4160.259765625,4210.81982421875,4159.9501953125,4193.7001953125,0],["2005-04-22",4210.18017578125,4235.39990234375,4208.75,4223.0400390625,0],["2005-04-25",4214.97021484375,4249.85986328125,4204.93017578125,4246.9599609375,0],["2005-04-26",4247.0498046875,4247.47021484375,4209.9501953125,4233.759765625,0],["2005-04-27",4219.64990234375,4219.64990234375,4157.509765625,4189.02001953125,0],["2005-04-28",4204.72021484375,4215.35009765625,4159.8701171875,4178.10009765625,0],["2005-04-29",4163.22998046875,4208.31982421875,4159.66015625,4184.83984375,0],["2005-05-02",4208.6298828125,4235.64013671875,4205.0498046875,4224.02001953125,0],["2005-05-03",4229.990234375,4245.669921875,4218.06005859375,4245.5400390625,0],["2005-05-04",4249.18994140625,4264.7998046875,4225.2099609375,4264.35009765625,0],["2005-05-05",4271.02978515625,4306.14990234375,4271.02978515625,4299.509765625,0],["2005-05-06",4297.14013671875,4314.97998046875,4276.16015625,4311.06005859375,0],["2005-05-09",4305.68994140625,4306.31982421875,4277.64013671875,4292.41015625,0],["2005-05-10",4299.64013671875,4306.18017578125,4245.259765625,4251.1298828125,0],["2005-05-11",4246.8798828125,4273.27978515625,4232.39990234375,4244.16015625,0],["2005-05-12",4265.22021484375,4280.68994140625,4255.3798828125,4267.0498046875,0],["2005-05-13",4255.6201171875,4275.81005859375,4241.669921875,4275.7001953125,0],["2005-05-16",4266.81982421875,4273.8798828125,4251.990234375,4262.18017578125,0],["2005-05-17",4274.2900390625,4276.93017578125,4232.669921875,4251.77001953125,0],["2005-05-18",4273.990234375,4326.2099609375,4268.6298828125,4324.60009765625,0],["2005-05-19",4338.169921875,4364.41015625,4337.52978515625,4360.419921875,0],["2005-05-20",4358.66015625,4379.56982421875,4351.330078125,4360.68017578125,0],["2005-05-23",4383.02001953125,4410.72998046875,4374.490234375,4406.9501953125,0],["2005-05-24",4412.419921875,4413.58984375,4382.91015625,4396.64013671875,0],["2005-05-25",4393.43017578125,4404.56005859375,4377.31982421875,4389.5400390625,0],["2005-05-26",4391.580078125,4442.93994140625,4389.2900390625,4436.60009765625,0],["2005-05-27",4442.66015625,4453.009765625,4431.58984375,4444.7099609375,0],["2005-05-30",4445.2099609375,4482.02001953125,4440.35986328125,4480.43017578125,0],["2005-05-31",4480.0,4480.68017578125,4459.2001953125,4460.6298828125,0],["2005-06-01",4467.31982421875,4530.06982421875,4467.0400390625,4527.169921875,0],["2005-06-02",4521.7099609375,4542.830078125,4515.0400390625,4532.169921875,0],["2005-06-03",4544.72998046875,4551.89013671875,4501.169921875,4510.39013671875,0],["2005-06-06",4514.58984375,4521.89013671875,4490.1201171875,4497.259765625,0],["2005-06-07",4507.60986328125,4570.43017578125,4507.60986328125,4566.009765625,0],["2005-06-08",4552.08984375,4567.1298828125,4543.75,4557.2900390625,0],["2005-06-09",4550.919921875,4568.2001953125,4535.509765625,4562.75,0],["2005-06-10",4580.91015625,4601.0498046875,4571.31982421875,4586.10009765625,0],["2005-06-13",4597.330078125,4604.25,4567.08984375,4599.2099609375,0],["2005-06-14",4593.81005859375,4598.81005859375,4579.31982421875,4591.68994140625,0],["2005-06-15",4601.47021484375,4608.2900390625,4537.91015625,4548.419921875,0],["2005-06-16",4563.75,4585.7900390625,4554.419921875,4579.8701171875,0],["2005-06-17",4588.2001953125,4623.580078125,4585.02978515625,4604.56982421875,0],["2005-06-20",4601.990234375,4603.10009765625,4560.490234375,4586.85986328125,0],["2005-06-21",4600.14990234375,4615.8701171875,4594.97998046875,4608.10986328125,0],["2005-06-22",4610.41015625,4635.7099609375,4599.169921875,4619.60009765625,0],["2005-06-23",4624.7900390625,4637.33984375,4604.18994140625,4627.47998046875,0],["2005-06-24",4602.35009765625,4602.35009765625,4561.3701171875,4566.47998046875,0],["2005-06-27",4547.27001953125,4547.27001953125,4517.43994140625,4523.81982421875,0],["2005-06-28",4530.7900390625,4557.4599609375,4528.419921875,4557.4599609375,0],["2005-06-29",4569.2900390625,4597.16015625,4560.080078125,4583.6298828125,0],["2005-06-30",4577.56005859375,4607.2099609375,4576.02978515625,4586.27978515625,0],["2005-07-01",4584.43994140625,4623.7998046875,4579.509765625,4617.06982421875,0],["2005-07-04",4620.85986328125,4627.35009765625,4610.31005859375,4623.41015625,0],["2005-07-05",4621.419921875,4624.080078125,4578.080078125,4603.64990234375,0],["2005-07-06",4607.56982421875,4636.9599609375,4607.56982421875,4615.490234375,0],["2005-07-07",4595.22998046875,4595.22998046875,4444.93994140625,4530.18017578125,0],["2005-07-08",4560.43017578125,4597.97021484375,4559.56982421875,4597.97021484375,0],["2005-07-11",4616.35986328125,4663.3798828125,4616.35986328125,4663.3798828125,0],["2005-07-12",4661.77001953125,4666.080078125,4637.6201171875,4653.02978515625,0],["2005-07-13",4656.91015625,4682.81982421875,4655.919921875,4679.89013671875,0],["2005-07-14",4686.7998046875,4715.47021484375,4686.7998046875,4699.27001953125,0],["2005-07-15",4702.0,4723.64990234375,4691.2001953125,4712.89990234375,0],["2005-07-18",4717.58984375,4732.7001953125,4705.2900390625,4719.56982421875,0],["2005-07-19",4725.72021484375,4770.5400390625,4719.2900390625,4770.5400390625,0],["2005-07-20",4759.509765625,4785.919921875,4757.56005859375,4784.5,0],["2005-07-21",4803.77001953125,4865.72021484375,4803.2900390625,4829.8701171875,0],["2005-07-22",4826.14990234375,4852.35986328125,4815.41015625,4836.89990234375,0],["2005-07-25",4843.68994140625,4853.02978515625,4819.419921875,4842.7001953125,0],["2005-07-26",4835.7900390625,4858.240234375,4827.89013671875,4843.490234375,0],["2005-07-27",4844.06005859375,4858.64013671875,4839.77001953125,4855.35009765625,0],["2005-07-28",4870.06982421875,4900.2900390625,4859.93994140625,4892.5,0],["2005-07-29",4896.4599609375,4913.02001953125,4874.77978515625,4886.5,0],["2005-08-01",4882.39013671875,4912.39013671875,4878.169921875,4890.85009765625,0],["2005-08-02",4894.4599609375,4933.39990234375,4894.22021484375,4932.8701171875,0],["2005-08-03",4930.41015625,4934.93994140625,4901.509765625,4923.1201171875,0],["2005-08-04",4922.58984375,4930.39990234375,4870.43017578125,4874.06005859375,0],["2005-08-05",4856.6298828125,4868.2001953125,4827.18017578125,4827.18017578125,0],["2005-08-08",4837.0498046875,4862.27001953125,4827.2998046875,4837.85986328125,0],["2005-08-09",4835.830078125,4909.47998046875,4835.35009765625,4909.47998046875,0],["2005-08-10",4920.77001953125,4990.56982421875,4920.77001953125,4990.56982421875,0],["2005-08-11",4966.64013671875,4981.10986328125,4938.14990234375,4953.93017578125,0],["2005-08-12",4969.240234375,4972.72998046875,4929.77978515625,4937.330078125,0],["2005-08-15",4935.22021484375,4951.330078125,4916.08984375,4922.33984375,0],["2005-08-16",4939.72998046875,4953.4599609375,4875.919921875,4883.81005859375,0],["2005-08-17",4872.330078125,4881.2998046875,4841.33984375,4871.4599609375,0],["2005-08-18",4876.60009765625,4884.14013671875,4834.16015625,4851.27001953125,0],["2005-08-19",4854.89013671875,4930.830078125,4851.8798828125,4929.91015625,0],["2005-08-22",4933.740234375,4954.41015625,4929.18994140625,4941.68994140625,0],["2005-08-23",4925.35986328125,4931.740234375,4897.14013671875,4917.740234375,0],["2005-08-24",4907.16015625,4920.85009765625,4874.52001953125,4915.9501953125,0],["2005-08-25",4886.35009765625,4886.35009765625,4847.89990234375,4856.009765625,0],["2005-08-26",4860.2099609375,4878.919921875,4783.7998046875,4783.7998046875,0],["2005-08-29",4756.68017578125,4815.97998046875,4726.330078125,4812.240234375,0],["2005-08-30",4828.06982421875,4837.22998046875,4784.56982421875,4791.72021484375,0],["2005-08-31",4795.2998046875,4834.89990234375,4791.47021484375,4829.68994140625,0],["2005-09-01",4846.66015625,4874.89013671875,4816.669921875,4842.93994140625,0],["2005-09-02",4841.3798828125,4861.93017578125,4819.10009765625,4837.81005859375,0],["2005-09-05",4853.60009765625,4909.89013671875,4850.52978515625,4909.89013671875,0],["2005-09-06",4903.39013671875,4969.419921875,4901.89990234375,4968.27978515625,0],["2005-09-07",4977.919921875,5004.22998046875,4967.68017578125,4988.14013671875,0],["2005-09-08",4990.06005859375,4999.419921875,4967.9599609375,4992.75,0],["2005-09-09",4999.10986328125,5020.47021484375,4971.240234375,5005.93017578125,0],["2005-09-12",5028.490234375,5035.39013671875,4979.85009765625,4989.97998046875,0],["2005-09-13",4989.72021484375,4993.2998046875,4899.31982421875,4901.8798828125,0],["2005-09-14",4906.91015625,4934.60986328125,4888.02978515625,4911.169921875,0],["2005-09-15",4903.85009765625,4925.2099609375,4888.7900390625,4905.97998046875,0],["2005-09-16",4913.740234375,5001.7900390625,4911.740234375,4986.5,0],["2005-09-19",4928.14013671875,4948.89990234375,4872.64013671875,4926.1298828125,0],["2005-09-20",4934.02978515625,4967.31005859375,4927.97998046875,4962.85986328125,0],["2005-09-21",4933.56005859375,4933.56005859375,4870.7001953125,4875.22021484375,0],["2005-09-22",4857.509765625,4872.52978515625,4827.85986328125,4849.009765625,0],["2005-09-23",4867.0400390625,4887.4599609375,4855.580078125,4882.580078125,0],["2005-09-26",4938.18017578125,5000.169921875,4938.18017578125,4998.16015625,0],["2005-09-27",4979.83984375,4992.6298828125,4957.2900390625,4965.8798828125,0],["2005-09-28",4983.64013671875,5052.35009765625,4983.64013671875,5048.740234375,0],["2005-09-29",5050.8701171875,5059.85986328125,5003.97998046875,5021.169921875,0],["2005-09-30",5055.85986328125,5061.83984375,5021.14013671875,5044.1201171875,0],["2005-10-03",5060.990234375,5083.56005859375,5050.22021484375,5082.06982421875,0],["2005-10-04",5084.7001953125,5138.02001953125,5064.7998046875,5138.02001953125,0],["2005-10-05",5111.66015625,5111.66015625,5067.2099609375,5069.419921875,0],["2005-10-06",5037.5,5037.5,4980.6201171875,5017.27001953125,0],["2005-10-07",5004.1298828125,5032.66015625,4984.4501953125,5007.77001953125,0],["2005-10-10",5027.27978515625,5057.1298828125,5006.56982421875,5022.7900390625,0],["2005-10-11",5020.2998046875,5065.169921875,5020.2998046875,5032.4599609375,0],["2005-10-12",5005.25,5017.8701171875,4955.81982421875,4981.77001953125,0],["2005-10-13",4977.740234375,4993.580078125,4929.10986328125,4950.06982421875,0],["2005-10-14",4954.3701171875,4988.5,4933.16015625,4975.56005859375,0],["2005-10-17",4987.66015625,4999.0,4965.6298828125,4978.830078125,0],["2005-10-18",4982.2998046875,4993.18994140625,4943.18994140625,4947.18017578125,0],["2005-10-19",4902.22021484375,4902.22021484375,4825.9599609375,4845.97998046875,0],["2005-10-20",4903.97998046875,4931.9501953125,4852.56005859375,4864.25,0],["2005-10-21",4846.7998046875,4870.81005859375,4831.75,4838.39990234375,0],["2005-10-24",4838.25,4905.4599609375,4836.41015625,4901.7900390625,0],["2005-10-25",4918.0400390625,4930.89013671875,4871.89013671875,4872.97021484375,0],["2005-10-26",4877.02978515625,4914.93994140625,4866.56982421875,4900.7900390625,0],["2005-10-27",4878.35009765625,4878.35009765625,4793.10009765625,4806.0498046875,0],["2005-10-28",4802.66015625,4835.490234375,4762.75,4825.64013671875,0],["2005-10-31",4854.58984375,4930.919921875,4854.58984375,4929.06982421875,0],["2005-11-01",4922.91015625,4938.39013671875,4907.68994140625,4922.5498046875,0],["2005-11-02",4921.10986328125,4954.830078125,4891.6201171875,4954.830078125,0],["2005-11-03",4973.0400390625,5013.75,4966.330078125,5011.0,0],["2005-11-04",5004.27978515625,5013.9501953125,4976.2900390625,4995.240234375,0],["2005-11-07",4994.5400390625,5033.990234375,4983.75,5024.2001953125,0],["2005-11-08",5033.43017578125,5047.509765625,4993.669921875,5008.830078125,0],["2005-11-09",5018.25,5031.8701171875,4999.1201171875,5011.3798828125,0],["2005-11-10",5024.06005859375,5047.83984375,5003.10986328125,5015.5498046875,0],["2005-11-11",5046.22998046875,5092.7998046875,5046.22998046875,5090.75,0],["2005-11-14",5083.27001953125,5106.97998046875,5075.6298828125,5092.43017578125,0],["2005-11-15",5082.3798828125,5115.64990234375,5074.47998046875,5110.60986328125,0],["2005-11-16",5108.06005859375,5114.66015625,5063.85986328125,5081.4599609375,0],["2005-11-17",5097.669921875,5130.2099609375,5089.669921875,5099.72021484375,0],["2005-11-18",5129.1201171875,5162.509765625,5108.93017578125,5123.5,0],["2005-11-21",5140.35009765625,5179.5498046875,5127.06982421875,5170.60986328125,0],["2005-11-22",5178.9599609375,5182.72998046875,5161.35009765625,5174.72021484375,0],["2005-11-23",5194.5498046875,5203.3798828125,5172.7900390625,5196.080078125,0],["2005-11-24",5193.14990234375,5204.14013671875,5171.56005859375,5187.97998046875,0],["2005-11-25",5186.91015625,5194.31005859375,5178.64990234375,5194.27001953125,0],["2005-11-28",5218.27978515625,5241.0,5167.91015625,5176.58984375,0],["2005-11-29",5167.3701171875,5218.43017578125,5155.33984375,5199.47998046875,0],["2005-11-30",5183.77978515625,5209.56005859375,5166.39013671875,5193.39990234375,0],["2005-12-01",5210.5400390625,5266.6201171875,5208.490234375,5266.5498046875,0],["2005-12-02",5292.2001953125,5307.990234375,5275.2998046875,5307.990234375,0],["2005-12-05",5303.919921875,5306.08984375,5251.85986328125,5266.85986328125,0],["2005-12-06",5271.35009765625,5309.93017578125,5267.7099609375,5300.85009765625,0],["2005-12-07",5292.5,5308.7900390625,5248.72998046875,5266.75,0],["2005-12-08",5230.830078125,5286.75,5222.240234375,5286.75,0],["2005-12-09",5268.27978515625,5294.3798828125,5262.0400390625,5282.1298828125,0],["2005-12-12",5316.4599609375,5331.06005859375,5290.91015625,5301.2099609375,0],["2005-12-13",5305.66015625,5313.2001953125,5285.669921875,5310.27978515625,0],["2005-12-14",5315.16015625,5321.10986328125,5274.97021484375,5286.759765625,0],["2005-12-15",5294.85986328125,5304.56982421875,5279.330078125,5295.81982421875,0],["2005-12-16",5303.31982421875,5356.669921875,5302.68017578125,5353.66015625,0],["2005-12-19",5342.93017578125,5357.669921875,5336.27001953125,5350.18017578125,0],["2005-12-20",5331.81982421875,5365.60009765625,5322.830078125,5356.60009765625,0],["2005-12-21",5367.81005859375,5400.330078125,5367.68017578125,5397.22998046875,0],["2005-12-22",5390.009765625,5403.1298828125,5387.4599609375,5398.27978515625,0],["2005-12-23",5410.08984375,5425.6201171875,5405.919921875,5419.0498046875,0],["2005-12-27",5422.06982421875,5454.509765625,5419.5498046875,5444.83984375,0],["2005-12-28",5437.27978515625,5460.39013671875,5432.2998046875,5447.14990234375,0],["2005-12-29",5464.0,5469.9599609375,5447.1298828125,5458.580078125,0],["2005-12-30",5446.7900390625,5446.7900390625,5385.06982421875,5408.259765625,0],["2006-01-02",5410.240234375,5451.56982421875,5409.27978515625,5449.97998046875,0],["2006-01-03",5451.33984375,5496.4599609375,5440.740234375,5460.68017578125,0],["2006-01-04",5494.4599609375,5523.669921875,5477.60009765625,5523.6201171875,0],["2006-01-05",5521.85986328125,5526.41015625,5502.25,5516.52978515625,0],["2006-01-06",5521.52001953125,5537.580078125,5507.919921875,5536.31982421875,0],["2006-01-09",5543.33984375,5553.5498046875,5532.83984375,5537.10986328125,0],["2006-01-10",5528.06005859375,5528.27978515625,5482.18017578125,5494.7099609375,0],["2006-01-11",5524.2001953125,5537.47998046875,5515.669921875,5532.89013671875,0],["2006-01-12",5533.25,5553.47998046875,5516.240234375,5542.1298828125,0],["2006-01-13",5531.72998046875,5531.72998046875,5463.77978515625,5483.08984375,0],["2006-01-16",5464.97998046875,5515.259765625,5462.5400390625,5514.64013671875,0],["2006-01-17",5481.85986328125,5481.85986328125,5448.8701171875,5460.16015625,0],["2006-01-18",5419.18017578125,5426.81982421875,5363.64013671875,5395.60986328125,0],["2006-01-19",5411.33984375,5438.91015625,5410.2900390625,5430.83984375,0],["2006-01-20",5433.68994140625,5447.3701171875,5344.52001953125,5349.02001953125,0],["2006-01-23",5311.89990234375,5350.240234375,5290.490234375,5348.72021484375,0],["2006-01-24",5350.77001953125,5369.580078125,5321.27001953125,5334.2998046875,0],["2006-01-25",5346.35986328125,5430.08984375,5339.009765625,5427.08984375,0],["2006-01-26",5433.0498046875,5549.080078125,5422.259765625,5548.91015625,0],["2006-01-27",5586.47998046875,5650.9501953125,5585.3701171875,5647.419921875,0],["2006-01-30",5636.240234375,5670.39013671875,5619.06982421875,5660.02978515625,0],["2006-01-31",5667.7001953125,5697.009765625,5635.81005859375,5674.14990234375,0],["2006-02-01",5662.0498046875,5733.56005859375,5643.39990234375,5726.52978515625,0],["2006-02-02",5738.5,5760.6298828125,5644.10986328125,5649.60009765625,0],["2006-02-03",5662.68994140625,5686.43994140625,5614.2900390625,5657.1201171875,0],["2006-02-06",5667.18017578125,5702.759765625,5649.27978515625,5666.77978515625,0],["2006-02-07",5680.009765625,5699.35009765625,5630.10986328125,5672.919921875,0],["2006-02-08",5627.75,5675.56005859375,5598.0498046875,5666.41015625,0],["2006-02-09",5694.4599609375,5743.68017578125,5694.4599609375,5743.68017578125,0],["2006-02-10",5730.08984375,5745.490234375,5696.02001953125,5701.47021484375,0],["2006-02-13",5699.43994140625,5756.330078125,5683.8798828125,5756.330078125,0],["2006-02-14",5759.66015625,5786.68994140625,5717.43994140625,5763.39990234375,0],["2006-02-15",5766.60009765625,5790.27001953125,5744.9599609375,5764.3701171875,0],["2006-02-16",5786.16015625,5796.7900390625,5757.25,5789.25,0],["2006-02-17",5784.64013671875,5814.7900390625,5773.52001953125,5795.47998046875,0],["2006-02-20",5795.68017578125,5802.72021484375,5766.990234375,5793.9501953125,0],["2006-02-21",5798.89013671875,5850.47021484375,5780.990234375,5801.0400390625,0],["2006-02-22",5793.4599609375,5862.06005859375,5783.35009765625,5862.06005859375,0],["2006-02-23",5868.1201171875,5884.22021484375,5820.35009765625,5857.8798828125,0],["2006-02-24",5856.72998046875,5873.10009765625,5840.60009765625,5870.7900390625,0],["2006-02-27",5888.81005859375,5915.93017578125,5871.75,5915.14990234375,0],["2006-02-28",5908.580078125,5916.7998046875,5791.89990234375,5796.0400390625,0],["2006-03-01",5806.9599609375,5867.58984375,5796.41015625,5866.60986328125,0],["2006-03-02",5862.35986328125,5885.72998046875,5749.06005859375,5783.490234375,0],["2006-03-03",5771.330078125,5811.47998046875,5691.2099609375,5721.4599609375,0],["2006-03-06",5742.06982421875,5768.97998046875,5726.58984375,5754.06005859375,0],["2006-03-07",5732.5400390625,5750.85009765625,5698.06005859375,5739.27978515625,0],["2006-03-08",5745.3798828125,5763.27001953125,5664.18994140625,5673.35986328125,0],["2006-03-09",5711.02001953125,5741.830078125,5693.2998046875,5732.22021484375,0],["2006-03-10",5715.2998046875,5804.9501953125,5708.7900390625,5804.919921875,0],["2006-03-13",5820.740234375,5859.919921875,5807.60986328125,5855.16015625,0],["2006-03-14",5841.43017578125,5870.8798828125,5823.6298828125,5870.8798828125,0],["2006-03-15",5885.5,5905.830078125,5869.509765625,5898.47998046875,0],["2006-03-16",5906.2998046875,5909.5,5867.3701171875,5897.7900390625,0],["2006-03-17",5906.35986328125,5947.43017578125,5862.0400390625,5882.3798828125,0],["2006-03-20",5895.77978515625,5932.4599609375,5884.330078125,5902.7900390625,0],["2006-03-21",5900.83984375,5911.85986328125,5847.89990234375,5911.85986328125,0],["2006-03-22",5883.08984375,5949.14990234375,5859.52001953125,5932.31005859375,0],["2006-03-23",5941.77978515625,5960.02001953125,5922.02978515625,5947.10986328125,0],["2006-03-24",5956.35009765625,5977.06005859375,5941.240234375,5973.14013671875,0],["2006-03-27",5972.14990234375,5976.6298828125,5910.89013671875,5912.259765625,0],["2006-03-28",5914.64990234375,5940.58984375,5863.06982421875,5890.6298828125,0],["2006-03-29",5893.27001953125,5921.1201171875,5868.2099609375,5914.77978515625,0],["2006-03-30",5943.47021484375,5993.4501953125,5936.31005859375,5984.18994140625,0],["2006-03-31",5972.02978515625,5993.89990234375,5942.8798828125,5970.080078125,0],["2006-04-03",5989.080078125,6028.14013671875,5978.4599609375,6024.0498046875,0],["2006-04-04",6015.3701171875,6024.66015625,5992.89013671875,6013.85009765625,0],["2006-04-05",6013.89013671875,6035.669921875,5995.77001953125,6029.2001953125,0],["2006-04-06",6033.68994140625,6047.97998046875,6008.56005859375,6031.39013671875,0],["2006-04-07",6028.330078125,6045.25,5947.56005859375,5952.919921875,0],["2006-04-10",5951.080078125,6004.7099609375,5943.1201171875,6003.39990234375,0],["2006-04-11",6000.10986328125,6000.759765625,5895.0400390625,5908.47021484375,0],["2006-04-12",5907.91015625,5917.27978515625,5860.5,5901.25,0],["2006-04-13",5909.81982421875,5925.39990234375,5873.580078125,5918.56982421875,0],["2006-04-18",5915.10986328125,5917.83984375,5866.85009765625,5902.580078125,0],["2006-04-19",5935.41015625,5996.60009765625,5935.41015625,5993.759765625,0],["2006-04-20",6000.31982421875,6089.2998046875,5996.5,6063.27978515625,0],["2006-04-21",6070.85986328125,6108.68994140625,6069.3798828125,6094.75,0],["2006-04-24",6058.75,6094.830078125,6034.85986328125,6079.08984375,0],["2006-04-25",6084.7998046875,6111.2998046875,6051.60986328125,6078.7998046875,0],["2006-04-26",6089.81982421875,6121.9501953125,6081.9501953125,6107.1201171875,0],["2006-04-27",6104.27978515625,6113.080078125,6021.27001953125,6067.740234375,0],["2006-04-28",6061.5,6061.5,6003.91015625,6009.89013671875,0],["2006-05-02",6014.3798828125,6056.27001953125,6006.8701171875,6051.2900390625,0],["2006-05-03",6054.64013671875,6079.7998046875,5962.85986328125,5968.9599609375,0],["2006-05-04",5980.490234375,6040.7001953125,5968.68017578125,6039.31982421875,0],["2006-05-05",6049.25,6113.2900390625,6045.830078125,6113.2900390625,0],["2006-05-08",6126.9599609375,6153.47021484375,6118.97998046875,6127.97998046875,0],["2006-05-09",6128.009765625,6142.02001953125,6100.0400390625,6140.72021484375,0],["2006-05-10",6119.10986328125,6157.9599609375,6110.4501953125,6118.3798828125,0],["2006-05-11",6122.009765625,6162.3701171875,6047.43017578125,6054.72021484375,0],["2006-05-12",6028.39013671875,6043.64990234375,5915.740234375,5916.27978515625,0],["2006-05-15",5893.0,5902.43994140625,5785.14013671875,5857.02978515625,0],["2006-05-16",5860.60009765625,5898.330078125,5807.83984375,5851.919921875,0],["2006-05-17",5873.72021484375,5897.77001953125,5652.72021484375,5652.72021484375,0],["2006-05-18",5672.35986328125,5714.6298828125,5587.919921875,5666.06982421875,0],["2006-05-19",5656.41015625,5706.18994140625,5635.68994140625,5672.27978515625,0],["2006-05-22",5653.85009765625,5653.85009765625,5513.43017578125,5546.240234375,0],["2006-05-23",5556.81982421875,5703.33984375,5556.81982421875,5678.490234375,0],["2006-05-24",5637.33984375,5653.990234375,5552.02001953125,5587.22998046875,0],["2006-05-25",5601.31982421875,5706.06005859375,5568.830078125,5706.06005859375,0],["2006-05-26",5728.990234375,5788.47021484375,5720.5,5788.35986328125,0],["2006-05-29",5782.490234375,5784.2900390625,5748.2001953125,5755.02001953125,0],["2006-05-30",5749.16015625,5758.81982421875,5593.89013671875,5622.43017578125,0],["2006-05-31",5582.6298828125,5704.10986328125,5533.1201171875,5692.85986328125,0],["2006-06-01",5677.52978515625,5713.52978515625,5603.10009765625,5707.58984375,0],["2006-06-02",5733.419921875,5778.77978515625,5676.0400390625,5687.0400390625,0],["2006-06-05",5685.56005859375,5691.68994140625,5590.22021484375,5621.18994140625,0],["2006-06-06",5563.1298828125,5590.830078125,5477.75,5502.81005859375,0],["2006-06-07",5510.2900390625,5572.08984375,5471.759765625,5543.93017578125,0],["2006-06-08",5478.7099609375,5478.7099609375,5383.27978515625,5383.27978515625,0],["2006-06-09",5434.7998046875,5485.56982421875,5434.7998046875,5464.080078125,0],["2006-06-12",5458.3798828125,5470.22998046875,5375.990234375,5395.5498046875,0],["2006-06-13",5337.68017578125,5337.68017578125,5262.2099609375,5292.14013671875,0],["2006-06-14",5298.6201171875,5332.080078125,5243.7099609375,5305.990234375,0],["2006-06-15",5330.47998046875,5438.330078125,5330.47998046875,5422.22021484375,0],["2006-06-16",5454.33984375,5507.60009765625,5367.14013671875,5376.009765625,0],["2006-06-19",5388.830078125,5483.8798828125,5388.830078125,5439.22998046875,0],["2006-06-20",5408.25,5493.60986328125,5382.580078125,5493.60986328125,0],["2006-06-21",5499.0498046875,5510.14990234375,5414.6201171875,5503.41015625,0],["2006-06-22",5548.3798828125,5580.81982421875,5499.35986328125,5533.419921875,0],["2006-06-23",5536.43017578125,5559.8701171875,5499.5498046875,5529.740234375,0],["2006-06-26",5542.740234375,5564.64013671875,5500.93994140625,5514.6298828125,0],["2006-06-27",5537.77001953125,5552.9501953125,5447.02001953125,5459.14990234375,0],["2006-06-28",5442.169921875,5490.18994140625,5420.080078125,5456.8701171875,0],["2006-06-29",5480.3701171875,5592.52978515625,5479.9599609375,5581.669921875,0],["2006-06-30",5617.7099609375,5698.2099609375,5617.7099609375,5683.31005859375,0],["2006-07-03",5688.0,5712.68994140625,5675.5,5712.68994140625,0],["2006-07-04",5714.60009765625,5729.58984375,5689.009765625,5729.009765625,0],["2006-07-05",5700.2900390625,5705.580078125,5608.9501953125,5625.6298828125,0],["2006-07-06",5635.27001953125,5702.64990234375,5635.27001953125,5695.47021484375,0],["2006-07-07",5680.169921875,5717.89990234375,5628.18994140625,5681.85009765625,0],["2006-07-10",5678.10986328125,5711.0400390625,5633.47021484375,5706.31982421875,0],["2006-07-11",5678.5498046875,5684.39990234375,5593.7998046875,5616.0400390625,0],["2006-07-12",5641.009765625,5700.009765625,5620.490234375,5637.81982421875,0],["2006-07-13",5609.1298828125,5609.1298828125,5505.35986328125,5527.2900390625,0],["2006-07-14",5502.35009765625,5504.06982421875,5422.22021484375,5422.22021484375,0],["2006-07-17",5437.080078125,5451.25,5365.06005859375,5416.9599609375,0],["2006-07-18",5402.68017578125,5445.06982421875,5373.43994140625,5396.85009765625,0],["2006-07-19",5415.0498046875,5543.3798828125,5401.41015625,5539.2900390625,0],["2006-07-20",5559.669921875,5587.27978515625,5535.06005859375,5545.81982421875,0],["2006-07-21",5537.16015625,5539.72021484375,5423.6298828125,5451.009765625,0],["2006-07-24",5460.1201171875,5582.06005859375,5460.1201171875,5578.0498046875,0],["2006-07-25",5587.0400390625,5601.6201171875,5542.3798828125,5565.759765625,0],["2006-07-26",5573.6201171875,5596.18994140625,5555.4501953125,5583.10009765625,0],["2006-07-27",5615.080078125,5667.5498046875,5597.35009765625,5659.06982421875,0],["2006-07-28",5640.919921875,5708.330078125,5620.91015625,5705.419921875,0],["2006-07-31",5704.56005859375,5708.3701171875,5672.77001953125,5681.97021484375,0],["2006-08-01",5678.009765625,5693.490234375,5583.9599609375,5596.740234375,0],["2006-08-02",5622.740234375,5684.490234375,5620.7900390625,5680.81982421875,0],["2006-08-03",5688.2900390625,5696.7001953125,5591.18994140625,5640.02978515625,0],["2006-08-04",5656.3798828125,5741.7998046875,5654.31982421875,5723.02978515625,0],["2006-08-07",5685.4599609375,5687.7998046875,5614.2998046875,5626.669921875,0],["2006-08-08",5658.35986328125,5678.72998046875,5630.06005859375,5651.919921875,0],["2006-08-09",5663.68994140625,5709.10009765625,5612.9501953125,5702.81005859375,0],["2006-08-10",5662.72998046875,5662.72998046875,5557.58984375,5630.9599609375,0],["2006-08-11",5648.830078125,5673.2001953125,5602.2998046875,5628.3701171875,0],["2006-08-14",5661.06982421875,5701.58984375,5659.7099609375,5692.0,0],["2006-08-15",5677.3701171875,5793.0498046875,5664.89013671875,5776.7998046875,0],["2006-08-16",5778.7099609375,5826.41015625,5764.7998046875,5812.93994140625,0],["2006-08-17",5819.509765625,5835.35009765625,5803.33984375,5833.509765625,0],["2006-08-18",5828.35009765625,5849.3701171875,5804.240234375,5817.02001953125,0],["2006-08-21",5804.66015625,5817.08984375,5771.93017578125,5794.830078125,0],["2006-08-22",5816.2099609375,5831.85986328125,5755.89013671875,5818.41015625,0],["2006-08-23",5819.2900390625,5819.2900390625,5759.5498046875,5775.5400390625,0],["2006-08-24",5773.4599609375,5847.10986328125,5744.10986328125,5814.080078125,0],["2006-08-25",5814.33984375,5834.06982421875,5783.89013671875,5811.47021484375,0],["2006-08-28",5808.3701171875,5862.330078125,5767.830078125,5854.990234375,0],["2006-08-29",5854.5,5880.47998046875,5837.3798828125,5847.02001953125,0],["2006-08-30",5863.31005859375,5884.509765625,5852.18994140625,5867.52978515625,0],["2006-08-31",5880.580078125,5886.77978515625,5841.0,5859.56982421875,0],["2006-09-01",5861.25,5907.16015625,5856.490234375,5876.5400390625,0],["2006-09-04",5890.009765625,5917.240234375,5890.009765625,5909.72021484375,0],["2006-09-05",5904.419921875,5907.490234375,5857.3798828125,5884.06982421875,0],["2006-09-06",5883.43994140625,5883.89013671875,5799.68994140625,5813.06005859375,0],["2006-09-07",5792.64013671875,5792.64013671875,5753.669921875,5773.72021484375,0],["2006-09-08",5782.6298828125,5811.58984375,5773.5400390625,5795.259765625,0],["2006-09-11",5774.31005859375,5800.7099609375,5737.2001953125,5798.4599609375,0],["2006-09-12",5803.7998046875,5878.830078125,5775.02978515625,5873.85009765625,0],["2006-09-13",5888.47021484375,5906.97998046875,5874.4501953125,5906.1201171875,0],["2006-09-14",5913.47021484375,5935.0400390625,5888.740234375,5907.3701171875,0],["2006-09-15",5911.89013671875,5953.72021484375,5907.4599609375,5937.8701171875,0],["2006-09-18",5932.509765625,5950.35986328125,5896.64990234375,5926.330078125,0],["2006-09-19",5918.97021484375,5930.14013671875,5869.56982421875,5873.4599609375,0],["2006-09-20",5877.080078125,5962.14013671875,5872.31005859375,5954.3798828125,0],["2006-09-21",5949.06005859375,5979.8701171875,5936.0,5962.02978515625,0],["2006-09-22",5930.10986328125,5930.2998046875,5857.89013671875,5883.31982421875,0],["2006-09-25",5898.89990234375,5935.02001953125,5864.990234375,5901.66015625,0],["2006-09-26",5936.4501953125,5977.919921875,5926.5498046875,5960.6298828125,0],["2006-09-27",5981.18994140625,6003.509765625,5956.02978515625,5989.7099609375,0],["2006-09-28",5984.6201171875,6002.93994140625,5973.5,5989.16015625,0],["2006-09-29",5998.39990234375,6031.5498046875,5992.419921875,6004.330078125,0],["2006-10-02",6019.33984375,6031.85986328125,5964.740234375,5999.4599609375,0],["2006-10-03",5986.740234375,5992.22021484375,5944.56982421875,5992.22021484375,0],["2006-10-04",5996.240234375,6050.27978515625,5995.41015625,6046.3701171875,0],["2006-10-05",6065.4599609375,6097.8701171875,6065.4599609375,6075.27978515625,0],["2006-10-06",6066.68994140625,6088.43994140625,6052.990234375,6085.81982421875,0],["2006-10-09",6064.8798828125,6084.5498046875,6054.669921875,6084.39990234375,0],["2006-10-10",6094.2001953125,6127.27978515625,6088.0498046875,6117.7099609375,0],["2006-10-11",6111.02001953125,6128.2001953125,6080.14013671875,6119.4501953125,0],["2006-10-12",6112.509765625,6164.41015625,6112.509765625,6160.27978515625,0],["2006-10-13",6169.81005859375,6188.68994140625,6152.35986328125,6173.68017578125,0],["2006-10-16",6178.35986328125,6189.81982421875,6162.77001953125,6186.5400390625,0],["2006-10-17",6170.02001953125,6170.02001953125,6106.18994140625,6115.10009765625,0],["2006-10-18",6133.77978515625,6210.35009765625,6133.77978515625,6182.77978515625,0],["2006-10-19",6168.0,6203.89990234375,6148.31005859375,6177.419921875,0],["2006-10-20",6189.7001953125,6218.56982421875,6176.89990234375,6202.81982421875,0],["2006-10-23",6216.4599609375,6248.7998046875,6185.509765625,6242.91015625,0],["2006-10-24",6236.9501953125,6251.9501953125,6226.93017578125,6247.52001953125,0],["2006-10-25",6243.47021484375,6276.740234375,6234.06005859375,6264.919921875,0],["2006-10-26",6279.3701171875,6304.77978515625,6270.22021484375,6284.18994140625,0],["2006-10-27",6288.56005859375,6300.3701171875,6231.330078125,6262.5400390625,0],["2006-10-30",6230.85986328125,6263.35009765625,6205.75,6258.18994140625,0],["2006-10-31",6243.6298828125,6286.7001953125,6237.5498046875,6268.919921875,0],["2006-11-01",6262.7099609375,6311.93017578125,6262.58984375,6291.89990234375,0],["2006-11-02",6272.97021484375,6295.669921875,6201.0,6223.330078125,0],["2006-11-03",6233.169921875,6279.4599609375,6220.10986328125,6241.14990234375,0],["2006-11-06",6249.919921875,6331.18994140625,6249.919921875,6330.64990234375,0],["2006-11-07",6334.18994140625,6363.14990234375,6326.240234375,6361.9599609375,0],["2006-11-08",6340.91015625,6356.41015625,6317.8701171875,6349.259765625,0],["2006-11-09",6360.93017578125,6366.64990234375,6333.5,6358.68017578125,0],["2006-11-10",6349.7001953125,6366.4599609375,6311.52978515625,6357.77001953125,0],["2006-11-13",6350.64990234375,6403.72021484375,6344.10009765625,6393.72998046875,0],["2006-11-14",6394.27001953125,6411.240234375,6365.43017578125,6387.3798828125,0],["2006-11-15",6404.16015625,6434.0,6404.16015625,6430.89013671875,0],["2006-11-16",6429.5,6452.1298828125,6415.43017578125,6443.02001953125,0],["2006-11-17",6438.18017578125,6451.68994140625,6398.52001953125,6412.35986328125,0],["2006-11-20",6394.080078125,6459.52978515625,6368.06982421875,6452.330078125,0],["2006-11-21",6450.56005859375,6476.7099609375,6447.52978515625,6460.39013671875,0],["2006-11-22",6475.2998046875,6497.06005859375,6453.490234375,6476.1298828125,0],["2006-11-23",6483.580078125,6494.7001953125,6461.580078125,6475.25,0],["2006-11-24",6464.85009765625,6469.25,6367.2001953125,6411.9599609375,0],["2006-11-27",6400.490234375,6419.97021484375,6297.60986328125,6298.169921875,0],["2006-11-28",6289.7099609375,6305.64990234375,6247.990234375,6281.68017578125,0],["2006-11-29",6300.41015625,6365.830078125,6297.35009765625,6363.7998046875,0],["2006-11-30",6365.72998046875,6402.7099609375,6304.6201171875,6309.18994140625,0],["2006-12-01",6322.18017578125,6360.669921875,6195.81005859375,6241.1298828125,0],["2006-12-04",6258.91015625,6301.43017578125,6230.2998046875,6295.22998046875,0],["2006-12-05",6300.4599609375,6381.3701171875,6286.919921875,6372.7998046875,0],["2006-12-06",6368.2998046875,6385.43994140625,6341.72021484375,6369.509765625,0],["2006-12-07",6357.81982421875,6440.56005859375,6356.3798828125,6413.02978515625,0],["2006-12-08",6396.08984375,6435.3798828125,6352.35009765625,6427.41015625,0],["2006-12-11",6449.759765625,6476.33984375,6447.93994140625,6469.419921875,0],["2006-12-12",6466.580078125,6484.10009765625,6457.3701171875,6476.169921875,0],["2006-12-13",6479.0400390625,6521.02001953125,6470.85986328125,6520.77001953125,0],["2006-12-14",6530.81005859375,6559.3798828125,6523.47021484375,6552.580078125,0],["2006-12-15",6572.75,6605.14990234375,6556.72998046875,6588.830078125,0],["2006-12-18",6588.25,6615.68017578125,6585.7900390625,6597.25,0],["2006-12-19",6572.97021484375,6577.35009765625,6524.52978515625,6553.509765625,0],["2006-12-20",6578.97021484375,6606.47021484375,6578.97021484375,6586.91015625,0],["2006-12-21",6573.3701171875,6595.43017578125,6563.5,6573.9599609375,0],["2006-12-22",6571.97998046875,6577.009765625,6493.990234375,6503.1298828125,0],["2006-12-27",6525.990234375,6611.7001953125,6525.759765625,6608.85986328125,0],["2006-12-28",6615.81005859375,6629.330078125,6600.89013671875,6611.81005859375,0],["2006-12-29",6617.85009765625,6627.35986328125,6596.60009765625,6596.919921875,0],["2007-01-02",6614.72998046875,6682.81005859375,6614.72998046875,6681.1298828125,0],["2007-01-03",6681.22998046875,6704.0400390625,6667.580078125,6691.31982421875,0],["2007-01-04",6662.240234375,6684.10986328125,6634.740234375,6674.39990234375,0],["2007-01-05",6661.89990234375,6665.509765625,6588.02978515625,6593.08984375,0],["2007-01-08",6603.5498046875,6628.35986328125,6579.89990234375,6607.58984375,0],["2007-01-09",6625.27978515625,6665.91015625,6606.8701171875,6614.3701171875,0],["2007-01-10",6578.759765625,6592.97021484375,6531.25,6566.56005859375,0],["2007-01-11",6590.740234375,6695.740234375,6571.58984375,6687.2998046875,0],["2007-01-12",6690.43017578125,6705.169921875,6659.9501953125,6705.169921875,0],["2007-01-15",6719.52978515625,6746.2998046875,6719.52978515625,6731.740234375,0],["2007-01-16",6735.830078125,6746.6298828125,6705.2099609375,6716.81982421875,0],["2007-01-17",6716.669921875,6732.31005859375,6672.759765625,6701.7001953125,0],["2007-01-18",6721.08984375,6737.97998046875,6661.0498046875,6689.6201171875,0],["2007-01-19",6678.81005859375,6754.5498046875,6651.68017578125,6747.169921875,0],["2007-01-22",6753.72998046875,6766.56982421875,6682.490234375,6687.31005859375,0],["2007-01-23",6692.830078125,6704.35986328125,6627.9599609375,6678.93017578125,0],["2007-01-24",6692.64990234375,6759.9501953125,6681.66015625,6748.3701171875,0],["2007-01-25",6743.43017578125,6771.419921875,6703.89990234375,6719.580078125,0],["2007-01-26",6690.2900390625,6731.35986328125,6659.4501953125,6690.33984375,0],["2007-01-29",6702.4501953125,6739.5,6683.3798828125,6726.009765625,0],["2007-01-30",6719.97021484375,6801.27001953125,6711.0498046875,6788.22998046875,0],["2007-01-31",6772.830078125,6805.08984375,6758.85009765625,6789.10986328125,0],["2007-02-01",6821.31005859375,6874.77001953125,6820.580078125,6851.27978515625,0],["2007-02-02",6853.77001953125,6904.8798828125,6848.169921875,6885.759765625,0],["2007-02-05",6878.669921875,6891.1298828125,6864.18994140625,6874.06005859375,0],["2007-02-06",6881.89990234375,6906.68017578125,6862.18994140625,6875.7001953125,0],["2007-02-07",6886.009765625,6924.4599609375,6885.080078125,6915.56005859375,0],["2007-02-08",6911.240234375,6918.0400390625,6849.85009765625,6876.72998046875,0],["2007-02-09",6890.64990234375,6928.97998046875,6890.64013671875,6911.10986328125,0],["2007-02-12",6892.02978515625,6892.02978515625,6844.39013671875,6859.4501953125,0],["2007-02-13",6868.68017578125,6895.52001953125,6866.06982421875,6895.33984375,0],["2007-02-14",6912.56005859375,6965.39013671875,6907.91015625,6961.18017578125,0],["2007-02-15",6958.14013671875,6972.43994140625,6942.25,6958.6201171875,0],["2007-02-16",6955.7099609375,6979.02001953125,6941.02978515625,6957.06982421875,0],["2007-02-19",6967.52978515625,6996.009765625,6965.91015625,6987.080078125,0],["2007-02-20",6978.52001953125,6987.669921875,6936.080078125,6982.91015625,0],["2007-02-21",6999.18017578125,7005.33984375,6922.35986328125,6941.66015625,0],["2007-02-22",6959.3701171875,7012.33984375,6955.56982421875,6973.72998046875,0],["2007-02-23",6986.06982421875,6998.27001953125,6964.5,6992.580078125,0],["2007-02-26",6992.1201171875,7040.2001953125,6980.25,7027.58984375,0],["2007-02-27",6988.33984375,6988.33984375,6814.56982421875,6819.64990234375,0],["2007-02-28",6728.39990234375,6775.52001953125,6640.990234375,6715.43994140625,0],["2007-03-01",6714.25,6756.25,6544.27978515625,6640.240234375,0],["2007-03-02",6663.60009765625,6703.0400390625,6554.0498046875,6603.31982421875,0],["2007-03-05",6510.9501953125,6563.4501953125,6437.25,6534.56982421875,0],["2007-03-06",6558.89013671875,6607.990234375,6545.6298828125,6595.0,0],["2007-03-07",6605.89990234375,6633.8701171875,6584.47021484375,6617.75,0],["2007-03-08",6643.81982421875,6713.5400390625,6639.89013671875,6713.22998046875,0],["2007-03-09",6706.4501953125,6745.06005859375,6665.72998046875,6716.52001953125,0],["2007-03-12",6727.56982421875,6752.18017578125,6674.990234375,6715.490234375,0],["2007-03-13",6716.35009765625,6722.830078125,6623.990234375,6623.990234375,0],["2007-03-14",6567.240234375,6567.240234375,6444.7001953125,6447.7001953125,0],["2007-03-15",6495.85009765625,6594.330078125,6495.83984375,6585.47021484375,0],["2007-03-16",6564.7900390625,6614.06005859375,6528.2998046875,6579.8701171875,0],["2007-03-19",6622.759765625,6677.33984375,6614.14013671875,6671.41015625,0],["2007-03-20",6673.68017578125,6703.39990234375,6633.81005859375,6700.2900390625,0],["2007-03-21",6696.25,6729.64990234375,6688.33984375,6712.06005859375,0],["2007-03-22",6742.77978515625,6872.6298828125,6742.77978515625,6856.9599609375,0],["2007-03-23",6859.0,6902.6201171875,6828.22021484375,6899.06005859375,0],["2007-03-26",6899.330078125,6903.81982421875,6799.3701171875,6828.81982421875,0],["2007-03-27",6838.31982421875,6885.33984375,6838.31982421875,6858.33984375,0],["2007-03-28",6830.72998046875,6843.3701171875,6788.330078125,6816.89013671875,0],["2007-03-29",6834.08984375,6903.47998046875,6834.08984375,6897.080078125,0],["2007-03-30",6903.8798828125,6965.83984375,6885.580078125,6917.02978515625,0],["2007-04-02",6911.1298828125,6945.35986328125,6891.7998046875,6937.169921875,0],["2007-04-03",6945.35986328125,7053.1201171875,6945.27001953125,7045.56005859375,0],["2007-04-04",7072.509765625,7076.2099609375,7038.490234375,7073.91015625,0],["2007-04-05",7074.58984375,7103.72998046875,7068.08984375,7099.91015625,0],["2007-04-10",7102.47021484375,7172.080078125,7090.68994140625,7166.669921875,0],["2007-04-11",7168.10009765625,7201.93017578125,7139.33984375,7152.830078125,0],["2007-04-12",7150.830078125,7152.3798828125,7087.2900390625,7142.9501953125,0],["2007-04-13",7153.89013671875,7213.2001953125,7150.7001953125,7212.06982421875,0],["2007-04-16",7229.06005859375,7340.25,7229.06005859375,7338.06005859375,0],["2007-04-17",7327.5,7365.509765625,7292.2998046875,7348.830078125,0],["2007-04-18",7341.25,7341.25,7243.419921875,7282.33984375,0],["2007-04-19",7205.52978515625,7248.18017578125,7155.0498046875,7242.72998046875,0],["2007-04-20",7257.33984375,7366.58984375,7253.02978515625,7342.5400390625,0],["2007-04-23",7348.009765625,7358.27001953125,7302.43017578125,7335.6201171875,0],["2007-04-24",7342.080078125,7342.080078125,7218.72021484375,7270.31982421875,0],["2007-04-25",7291.77001953125,7363.3701171875,7287.7998046875,7343.080078125,0],["2007-04-26",7368.5400390625,7412.52978515625,7356.83984375,7387.02001953125,0],["2007-04-27",7384.02001953125,7395.35986328125,7333.68994140625,7378.1201171875,0],["2007-04-30",7369.240234375,7436.2998046875,7361.35986328125,7408.8701171875,0],["2007-05-02",7429.93017578125,7462.72021484375,7422.81005859375,7455.93017578125,0],["2007-05-03",7472.14013671875,7483.22021484375,7420.35009765625,7476.68994140625,0],["2007-05-04",7476.68017578125,7526.509765625,7460.02001953125,7516.759765625,0],["2007-05-07",7523.9501953125,7538.58984375,7508.10009765625,7525.68994140625,0],["2007-05-08",7515.009765625,7515.47021484375,7413.009765625,7442.2001953125,0],["2007-05-09",7471.9501953125,7489.85986328125,7427.25,7475.990234375,0],["2007-05-10",7477.43994140625,7494.18017578125,7400.419921875,7415.330078125,0],["2007-05-11",7386.7998046875,7482.35986328125,7304.60986328125,7479.33984375,0],["2007-05-14",7505.0,7527.9599609375,7446.10986328125,7459.60986328125,0],["2007-05-15",7432.66015625,7520.52978515625,7418.259765625,7505.35009765625,0],["2007-05-16",7483.43017578125,7523.0,7460.2900390625,7481.25,0],["2007-05-17",7502.1201171875,7528.6201171875,7483.66015625,7499.5,0],["2007-05-18",7498.56982421875,7613.6201171875,7490.509765625,7607.5400390625,0],["2007-05-21",7614.0400390625,7644.43994140625,7599.490234375,7619.31005859375,0],["2007-05-22",7623.64013671875,7676.8701171875,7608.759765625,7659.39013671875,0],["2007-05-23",7665.0498046875,7739.06005859375,7659.7998046875,7735.8798828125,0],["2007-05-24",7716.18017578125,7774.35986328125,7669.0498046875,7697.3798828125,0],["2007-05-25",7672.9501953125,7746.919921875,7658.27001953125,7739.2001953125,0],["2007-05-29",7758.85986328125,7787.5498046875,7735.7998046875,7781.0400390625,0],["2007-05-30",7741.9501953125,7768.75,7675.89013671875,7764.97021484375,0],["2007-05-31",7790.93017578125,7895.7099609375,7790.93017578125,7883.0400390625,0],["2007-06-01",7891.2001953125,8001.6298828125,7889.740234375,7987.85009765625,0],["2007-06-04",7973.68017578125,8010.39013671875,7936.18017578125,7976.7900390625,0],["2007-06-05",7987.10986328125,7996.60986328125,7880.35009765625,7919.830078125,0],["2007-06-06",7916.7099609375,7925.83984375,7723.5498046875,7730.0498046875,0],["2007-06-07",7750.3798828125,7786.93994140625,7590.169921875,7618.60986328125,0],["2007-06-08",7576.009765625,7644.9599609375,7499.43017578125,7590.5,0],["2007-06-11",7623.330078125,7706.10009765625,7623.330078125,7706.10009765625,0],["2007-06-12",7693.60009765625,7740.02001953125,7629.4599609375,7678.259765625,0],["2007-06-13",7652.58984375,7701.009765625,7595.68994140625,7680.759765625,0],["2007-06-14",7753.18017578125,7850.72998046875,7752.0400390625,7849.16015625,0],["2007-06-15",7861.22021484375,8032.97021484375,7860.330078125,8030.64013671875,0],["2007-06-18",8044.72998046875,8095.759765625,8013.580078125,8036.1201171875,0],["2007-06-19",8044.58984375,8074.10986328125,8011.2900390625,8033.52001953125,0],["2007-06-20",8066.18017578125,8131.72998046875,8046.64013671875,8090.490234375,0],["2007-06-21",8050.64990234375,8060.64013671875,7905.18017578125,7964.7099609375,0],["2007-06-22",7977.259765625,8013.60009765625,7925.1298828125,7949.6298828125,0],["2007-06-25",7896.91015625,7942.93994140625,7829.77978515625,7930.60986328125,0],["2007-06-26",7882.39013671875,7904.52978515625,7817.39013671875,7860.52001953125,0],["2007-06-27",7820.35009765625,7822.35009765625,7750.6201171875,7801.22998046875,0],["2007-06-28",7847.43994140625,7923.58984375,7847.43994140625,7921.35986328125,0],["2007-06-29",7947.16015625,8007.740234375,7901.60009765625,8007.31982421875,0],["2007-07-02",7969.27001953125,7981.35986328125,7916.47021484375,7958.240234375,0],["2007-07-03",7985.259765625,8066.830078125,7985.259765625,8050.68017578125,0],["2007-07-04",8057.68017578125,8090.22021484375,8055.25,8075.259765625,0],["2007-07-05",8101.89013671875,8115.06005859375,7968.7900390625,7987.1298828125,0],["2007-07-06",7987.1201171875,8048.43994140625,7947.06982421875,8048.31982421875,0],["2007-07-09",8077.18017578125,8119.7998046875,8058.77001953125,8077.39013671875,0],["2007-07-10",8081.72998046875,8109.7099609375,7934.85009765625,7964.759765625,0],["2007-07-11",7922.22998046875,7922.22998046875,7799.93017578125,7898.5400390625,0],["2007-07-12",7921.759765625,8053.6201171875,7880.919921875,8053.43017578125,0],["2007-07-13",8089.56005859375,8151.56982421875,8065.10986328125,8092.77001953125,0],["2007-07-16",8101.52978515625,8130.72021484375,8074.97021484375,8105.68994140625,0],["2007-07-17",8090.009765625,8090.009765625,7995.43994140625,8038.2099609375,0],["2007-07-18",7987.52001953125,7990.35986328125,7879.14013671875,7893.60986328125,0],["2007-07-19",7934.02001953125,8010.75,7933.18994140625,7991.2099609375,0],["2007-07-20",7986.85009765625,8006.22998046875,7864.18017578125,7874.85009765625,0],["2007-07-23",7880.2900390625,7944.2099609375,7836.419921875,7944.2099609375,0],["2007-07-24",7916.35986328125,7933.580078125,7806.22998046875,7806.7900390625,0],["2007-07-25",7747.93017578125,7790.2001953125,7659.60986328125,7692.5498046875,0],["2007-07-26",7708.31982421875,7731.169921875,7506.0400390625,7508.9599609375,0],["2007-07-27",7437.10986328125,7535.3701171875,7372.89013671875,7451.68017578125,0],["2007-07-30",7460.7099609375,7503.169921875,7386.60009765625,7456.31005859375,0],["2007-07-31",7507.9599609375,7632.830078125,7501.52978515625,7584.14013671875,0],["2007-08-01",7472.35986328125,7544.7001953125,7396.35986328125,7473.93017578125,0],["2007-08-02",7518.91015625,7568.2001953125,7502.72021484375,7534.1298828125,0],["2007-08-03",7549.81982421875,7566.64013671875,7419.83984375,7435.669921875,0],["2007-08-06",7390.8798828125,7471.75,7382.9599609375,7444.4501953125,0],["2007-08-07",7481.35009765625,7534.93017578125,7459.08984375,7513.66015625,0],["2007-08-08",7538.97021484375,7614.240234375,7531.7099609375,7605.93994140625,0],["2007-08-09",7578.1201171875,7581.7900390625,7426.0498046875,7453.58984375,0],["2007-08-10",7373.91015625,7386.41015625,7293.52001953125,7343.259765625,0],["2007-08-13",7380.18017578125,7476.7001953125,7380.18017578125,7474.330078125,0],["2007-08-14",7441.5,7492.759765625,7383.31982421875,7425.06982421875,0],["2007-08-15",7391.47998046875,7470.93994140625,7343.25,7445.89990234375,0],["2007-08-16",7360.27978515625,7360.27978515625,7240.77978515625,7270.06982421875,0],["2007-08-17",7241.6201171875,7497.64990234375,7190.35986328125,7378.2900390625,0],["2007-08-20",7400.4501953125,7450.39013671875,7386.5498046875,7407.52978515625,0],["2007-08-21",7427.52001953125,7469.85986328125,7345.1298828125,7424.75,0],["2007-08-22",7429.009765625,7525.7099609375,7424.1201171875,7500.47998046875,0],["2007-08-23",7560.91015625,7591.52001953125,7511.91015625,7511.9599609375,0],["2007-08-24",7490.81982421875,7526.14013671875,7459.9501953125,7507.27001953125,0],["2007-08-27",7525.58984375,7541.8701171875,7475.9501953125,7485.990234375,0],["2007-08-28",7476.990234375,7477.27001953125,7419.68017578125,7430.240234375,0],["2007-08-29",7383.08984375,7451.97021484375,7353.81982421875,7439.18017578125,0],["2007-08-30",7469.4501953125,7529.75,7416.66015625,7519.93994140625,0],["2007-08-31",7554.60009765625,7659.72021484375,7536.77978515625,7638.169921875,0],["2007-09-03",7643.64013671875,7677.669921875,7630.85009765625,7648.580078125,0],["2007-09-04",7635.41015625,7725.33984375,7595.4501953125,7721.77001953125,0],["2007-09-05",7700.759765625,7717.16015625,7588.02978515625,7588.02978515625,0],["2007-09-06",7618.33984375,7644.43017578125,7510.77001953125,7621.72021484375,0],["2007-09-07",7612.919921875,7629.85986328125,7420.830078125,7436.6298828125,0],["2007-09-10",7437.68994140625,7467.4501953125,7369.7001953125,7375.43994140625,0],["2007-09-11",7409.25,7481.97998046875,7409.25,7457.89990234375,0],["2007-09-12",7458.68017578125,7477.990234375,7420.66015625,7472.990234375,0],["2007-09-13",7459.43017578125,7545.22998046875,7430.64013671875,7535.97021484375,0],["2007-09-14",7514.6201171875,7522.1201171875,7445.41015625,7497.740234375,0],["2007-09-17",7497.08984375,7530.81005859375,7433.22998046875,7479.85009765625,0],["2007-09-18",7460.0400390625,7588.419921875,7452.0,7575.2099609375,0],["2007-09-19",7629.10986328125,7771.02001953125,7627.75,7750.83984375,0],["2007-09-20",7728.77978515625,7745.25,7696.93994140625,7735.08984375,0],["2007-09-21",7722.97021484375,7809.240234375,7714.81005859375,7794.43017578125,0],["2007-09-24",7777.2001953125,7797.6201171875,7762.0498046875,7787.919921875,0],["2007-09-25",7755.169921875,7786.93017578125,7717.43994140625,7769.43994140625,0],["2007-09-26",7797.33984375,7815.490234375,7788.43994140625,7804.14990234375,0],["2007-09-27",7844.419921875,7882.18017578125,7837.33984375,7853.7900390625,0],["2007-09-28",7850.93994140625,7880.419921875,7790.22998046875,7861.509765625,0],["2007-10-01",7851.2900390625,7922.419921875,7831.39990234375,7922.419921875,0],["2007-10-02",7937.22021484375,7971.1298828125,7924.14013671875,7946.7900390625,0],["2007-10-03",7952.3798828125,7964.39990234375,7928.56005859375,7955.2998046875,0],["2007-10-04",7940.64990234375,7966.81005859375,7911.85986328125,7944.990234375,0],["2007-10-05",7954.25,8014.16015625,7946.33984375,8002.18017578125,0],["2007-10-08",8008.759765625,8017.77001953125,7968.25,7974.3701171875,0],["2007-10-09",7974.8701171875,8012.8701171875,7955.0400390625,7980.43994140625,0],["2007-10-10",7985.97998046875,8009.33984375,7955.93017578125,7986.56982421875,0],["2007-10-11",7985.68017578125,8063.830078125,7981.52978515625,8033.68994140625,0],["2007-10-12",7995.58984375,8041.259765625,7974.8701171875,8041.259765625,0],["2007-10-15",8039.7998046875,8039.7998046875,7951.259765625,7969.47021484375,0],["2007-10-16",7946.1201171875,7964.60009765625,7927.77978515625,7962.64013671875,0],["2007-10-17",7944.52978515625,8017.0400390625,7941.509765625,7985.41015625,0],["2007-10-18",7997.72998046875,8014.56005859375,7906.7900390625,7921.39990234375,0],["2007-10-19",7895.52978515625,7940.2900390625,7870.72998046875,7884.1201171875,0],["2007-10-22",7819.27978515625,7819.27978515625,7763.64013671875,7794.93994140625,0],["2007-10-23",7822.89013671875,7876.6201171875,7822.89013671875,7842.7900390625,0],["2007-10-24",7842.1298828125,7861.27001953125,7807.990234375,7828.9599609375,0],["2007-10-25",7862.60986328125,7970.56982421875,7861.39013671875,7932.43994140625,0],["2007-10-26",7944.33984375,7970.35986328125,7919.2001953125,7949.169921875,0],["2007-10-29",7989.39990234375,8016.47021484375,7986.7099609375,8009.669921875,0],["2007-10-30",8004.58984375,8004.58984375,7966.240234375,7977.93994140625,0],["2007-10-31",7975.02001953125,8027.490234375,7960.47998046875,8019.22021484375,0],["2007-11-01",8024.41015625,8038.41015625,7853.759765625,7880.85009765625,0],["2007-11-02",7846.91015625,7864.47998046875,7792.3701171875,7849.490234375,0],["2007-11-05",7790.89013671875,7830.919921875,7779.97021484375,7807.5498046875,0],["2007-11-06",7823.22021484375,7859.9501953125,7821.77978515625,7827.18994140625,0],["2007-11-07",7839.06005859375,7854.16015625,7739.919921875,7799.6201171875,0],["2007-11-08",7771.56005859375,7844.39990234375,7701.8701171875,7819.47021484375,0],["2007-11-09",7830.1201171875,7918.919921875,7792.81982421875,7812.39990234375,0],["2007-11-12",7780.490234375,7810.60009765625,7766.06982421875,7806.83984375,0],["2007-11-13",7781.419921875,7791.5,7752.240234375,7777.56005859375,0],["2007-11-14",7821.419921875,7866.009765625,7765.509765625,7783.10986328125,0],["2007-11-15",7781.81005859375,7803.8701171875,7635.68994140625,7667.02978515625,0],["2007-11-16",7635.64990234375,7655.9599609375,7564.66015625,7612.259765625,0],["2007-11-19",7608.2001953125,7623.10009765625,7498.89990234375,7511.97021484375,0],["2007-11-20",7550.35009765625,7634.4599609375,7523.669921875,7630.31005859375,0],["2007-11-21",7569.85986328125,7569.85986328125,7474.509765625,7518.419921875,0],["2007-11-22",7538.7998046875,7581.1298828125,7488.08984375,7562.10009765625,0],["2007-11-23",7565.009765625,7620.2900390625,7549.14990234375,7608.9599609375,0],["2007-11-26",7642.10009765625,7674.66015625,7559.7001953125,7567.35986328125,0],["2007-11-27",7537.5498046875,7546.41015625,7444.6201171875,7531.35009765625,0],["2007-11-28",7552.259765625,7729.0,7536.5400390625,7723.66015625,0],["2007-11-29",7755.2998046875,7780.47998046875,7729.43994140625,7765.18994140625,0],["2007-11-30",7772.43994140625,7894.47021484375,7771.77001953125,7870.52001953125,0],["2007-12-03",7859.39013671875,7889.58984375,7825.66015625,7837.259765625,0],["2007-12-04",7841.8701171875,7849.93994140625,7785.1201171875,7808.93994140625,0],["2007-12-05",7850.93994140625,7953.93994140625,7842.6201171875,7944.77001953125,0],["2007-12-06",7958.18017578125,7998.0400390625,7911.47998046875,7940.580078125,0],["2007-12-07",7963.25,8009.759765625,7957.5498046875,7994.06982421875,0],["2007-12-10",7972.7001953125,8057.68994140625,7955.18994140625,8033.35986328125,0],["2007-12-11",8050.3701171875,8067.0400390625,7983.41015625,8009.419921875,0],["2007-12-12",7968.93017578125,8117.7900390625,7928.1201171875,8076.1201171875,0],["2007-12-13",8014.47021484375,8034.31982421875,7922.97998046875,7928.31005859375,0],["2007-12-14",7949.0,7987.2900390625,7873.27001953125,7948.35986328125,0],["2007-12-17",7884.169921875,7884.18994140625,7812.02001953125,7825.43994140625,0],["2007-12-18",7811.080078125,7942.759765625,7796.10009765625,7850.740234375,0],["2007-12-19",7865.330078125,7876.58984375,7777.39990234375,7837.31982421875,0],["2007-12-20",7842.259765625,7919.0498046875,7842.169921875,7869.18994140625,0],["2007-12-21",7913.3798828125,8015.419921875,7913.3798828125,8002.669921875,0],["2007-12-27",8038.72998046875,8073.990234375,8024.77001953125,8038.60009765625,0],["2007-12-28",8010.89013671875,8068.9501953125,7991.81005859375,8067.31982421875,0],["2008-01-02",8045.97021484375,8100.64013671875,7925.10986328125,7949.10986328125,0],["2008-01-03",7941.52001953125,7969.89990234375,7858.39013671875,7908.41015625,0],["2008-01-04",7913.52978515625,7914.7001953125,7780.27001953125,7808.68994140625,0],["2008-01-07",7810.81982421875,7858.64013671875,7781.68017578125,7817.169921875,0],["2008-01-08",7844.5,7923.43994140625,7831.509765625,7849.990234375,0],["2008-01-09",7839.22998046875,7841.6201171875,7770.419921875,7782.7099609375,0],["2008-01-10",7799.10986328125,7830.9501953125,7700.85009765625,7713.08984375,0],["2008-01-11",7717.4501953125,7746.47021484375,7675.4501953125,7717.9501953125,0],["2008-01-14",7692.5400390625,7759.169921875,7683.5400390625,7732.02001953125,0],["2008-01-15",7714.60009765625,7724.259765625,7563.89990234375,7566.3798828125,0],["2008-01-16",7536.47998046875,7555.56005859375,7450.3798828125,7471.56982421875,0],["2008-01-17",7504.85009765625,7547.47021484375,7400.080078125,7413.52978515625,0],["2008-01-18",7417.5498046875,7501.0400390625,7287.2900390625,7314.169921875,0],["2008-01-21",7292.68017578125,7292.68017578125,6762.77001953125,6790.18994140625,0],["2008-01-22",6591.39013671875,6877.6201171875,6420.7099609375,6769.47021484375,0],["2008-01-23",6811.81005859375,6884.8701171875,6384.39990234375,6439.2099609375,0],["2008-01-24",6550.10986328125,6854.97998046875,6550.10986328125,6821.06982421875,0],["2008-01-25",6884.16015625,7002.18994140625,6782.41015625,6816.740234375,0],["2008-01-28",6749.2900390625,6827.3701171875,6680.2998046875,6818.85009765625,0],["2008-01-29",6834.60009765625,6929.8798828125,6823.68017578125,6892.9599609375,0],["2008-01-30",6886.919921875,6920.77001953125,6822.43994140625,6875.35009765625,0],["2008-01-31",6856.8798828125,6887.75,6691.25,6851.75,0],["2008-02-01",6896.18994140625,7037.16015625,6896.18994140625,6968.669921875,0],["2008-02-04",7018.64013671875,7059.18994140625,6975.93017578125,7000.490234375,0],["2008-02-05",6998.740234375,7000.0498046875,6744.169921875,6765.25,0],["2008-02-06",6726.5400390625,6861.93994140625,6696.93994140625,6847.509765625,0],["2008-02-07",6829.06982421875,6839.16015625,6655.64990234375,6733.72021484375,0],["2008-02-08",6777.5400390625,6851.77978515625,6706.18017578125,6767.27978515625,0],["2008-02-11",6723.97021484375,6812.2099609375,6690.77001953125,6743.5400390625,0],["2008-02-12",6793.47021484375,6979.22998046875,6746.2001953125,6967.83984375,0],["2008-02-13",6914.2099609375,7007.0498046875,6869.93994140625,6973.669921875,0],["2008-02-14",7024.56982421875,7062.080078125,6935.31005859375,6962.27978515625,0],["2008-02-15",6966.75,7012.6298828125,6797.759765625,6832.43017578125,0],["2008-02-18",6865.56982421875,6997.77001953125,6865.56982421875,6967.5498046875,0],["2008-02-19",6947.68017578125,7079.740234375,6890.93017578125,7002.2900390625,0],["2008-02-20",6933.02001953125,6964.93017578125,6852.580078125,6899.68017578125,0],["2008-02-21",6928.33984375,7017.85986328125,6881.2900390625,6904.85009765625,0],["2008-02-22",6889.490234375,6889.490234375,6762.77001953125,6806.2900390625,0],["2008-02-25",6850.919921875,6922.60986328125,6825.1201171875,6882.56005859375,0],["2008-02-26",6906.43017578125,7007.43994140625,6906.43017578125,6985.97021484375,0],["2008-02-27",7007.68994140625,7017.7001953125,6881.22998046875,6997.85009765625,0],["2008-02-28",6985.419921875,6995.39013671875,6849.58984375,6862.52001953125,0],["2008-02-29",6847.89990234375,6864.68994140625,6698.5498046875,6748.1298828125,0],["2008-03-03",6692.97998046875,6701.52978515625,6608.60986328125,6689.9501953125,0],["2008-03-04",6692.72998046875,6720.16015625,6516.830078125,6545.0400390625,0],["2008-03-05",6583.2998046875,6699.2998046875,6578.81982421875,6683.7099609375,0],["2008-03-06",6674.740234375,6683.16015625,6569.60009765625,6591.31005859375,0],["2008-03-07",6550.5498046875,6562.39990234375,6450.8798828125,6513.990234375,0],["2008-03-10",6487.10986328125,6537.39013671875,6414.52001953125,6448.080078125,0],["2008-03-11",6462.52978515625,6604.0,6431.740234375,6524.56982421875,0],["2008-03-12",6574.52001953125,6666.580078125,6569.35986328125,6599.3701171875,0],["2008-03-13",6529.6201171875,6529.6201171875,6399.0400390625,6500.56005859375,0],["2008-03-14",6500.169921875,6623.419921875,6391.56005859375,6451.89990234375,0],["2008-03-17",6360.919921875,6362.02001953125,6167.81982421875,6182.2998046875,0],["2008-03-18",6237.6298828125,6417.9501953125,6237.6298828125,6393.39013671875,0],["2008-03-19",6429.240234375,6469.990234375,6310.60009765625,6361.22021484375,0],["2008-03-20",6331.06005859375,6376.240234375,6270.97998046875,6319.990234375,0],["2008-03-25",6443.4501953125,6540.47998046875,6443.35986328125,6524.7099609375,0],["2008-03-26",6508.43017578125,6538.27978515625,6469.0,6489.259765625,0],["2008-03-27",6486.02001953125,6610.16015625,6478.81005859375,6578.06005859375,0],["2008-03-28",6587.2099609375,6616.4501953125,6535.06982421875,6559.89990234375,0],["2008-03-31",6530.10986328125,6541.1201171875,6429.6201171875,6534.97021484375,0],["2008-04-01",6519.02001953125,6734.5,6496.93994140625,6720.330078125,0],["2008-04-02",6749.240234375,6806.66015625,6726.43017578125,6777.43994140625,0],["2008-04-03",6788.39990234375,6802.6201171875,6695.830078125,6741.72021484375,0],["2008-04-04",6753.8701171875,6797.22998046875,6691.27978515625,6763.39013671875,0],["2008-04-07",6802.5498046875,6843.25,6795.06005859375,6821.02978515625,0],["2008-04-08",6795.0498046875,6795.33984375,6723.83984375,6771.97998046875,0],["2008-04-09",6751.47998046875,6785.06005859375,6705.06005859375,6721.35986328125,0],["2008-04-10",6716.68994140625,6719.06982421875,6608.77978515625,6704.31982421875,0],["2008-04-11",6739.18017578125,6768.1201171875,6570.740234375,6603.56982421875,0],["2008-04-14",6561.89990234375,6573.25,6516.509765625,6554.490234375,0],["2008-04-15",6581.1201171875,6626.8798828125,6524.89990234375,6585.0498046875,0],["2008-04-16",6624.60986328125,6710.85986328125,6600.68017578125,6702.83984375,0],["2008-04-17",6717.27978515625,6743.14013671875,6665.009765625,6681.81005859375,0],["2008-04-18",6703.02001953125,6860.3798828125,6703.02001953125,6843.080078125,0],["2008-04-21",6840.68017578125,6848.64990234375,6749.72021484375,6786.5498046875,0],["2008-04-22",6762.43994140625,6818.6201171875,6702.97998046875,6728.2998046875,0],["2008-04-23",6739.64990234375,6813.669921875,6656.85986328125,6795.02978515625,0],["2008-04-24",6776.93017578125,6827.89990234375,6720.91015625,6821.31982421875,0],["2008-04-25",6855.669921875,6945.25,6848.89990234375,6896.580078125,0],["2008-04-28",6914.39990234375,6966.47021484375,6906.93017578125,6925.330078125,0],["2008-04-29",6905.419921875,6909.990234375,6855.10986328125,6885.33984375,0],["2008-04-30",6888.2099609375,6962.60009765625,6851.52001953125,6948.81982421875,0],["2008-05-02",6982.06005859375,7092.81982421875,6971.93017578125,7043.22998046875,0],["2008-05-05",7036.990234375,7059.919921875,7021.72998046875,7052.080078125,0],["2008-05-06",7043.64990234375,7062.3701171875,6969.16015625,7017.10009765625,0],["2008-05-07",7040.83984375,7107.52978515625,7037.009765625,7076.25,0],["2008-05-08",7037.6298828125,7073.4501953125,7013.06005859375,7071.89990234375,0],["2008-05-09",7040.7900390625,7040.7900390625,6961.6298828125,7003.169921875,0],["2008-05-12",7021.2900390625,7064.60009765625,7006.419921875,7035.9501953125,0],["2008-05-13",7062.60009765625,7080.85986328125,7002.3701171875,7060.18994140625,0],["2008-05-14",7081.72021484375,7101.490234375,7001.330078125,7083.240234375,0],["2008-05-15",7072.1201171875,7088.669921875,7037.08984375,7081.0498046875,0],["2008-05-16",7103.83984375,7205.9599609375,7103.83984375,7156.5498046875,0],["2008-05-19",7177.02001953125,7231.85986328125,7165.43994140625,7225.93994140625,0],["2008-05-20",7188.06982421875,7188.97998046875,7108.25,7118.5,0],["2008-05-21",7129.06982421875,7151.3798828125,7013.1298828125,7040.830078125,0],["2008-05-22",7016.2099609375,7090.22998046875,6980.5400390625,7070.330078125,0],["2008-05-23",7057.52001953125,7065.89990234375,6934.5400390625,6944.0498046875,0],["2008-05-26",6923.93994140625,6965.18994140625,6917.60986328125,6953.83984375,0],["2008-05-27",6966.0498046875,7006.27978515625,6905.85986328125,6958.66015625,0],["2008-05-28",6980.68994140625,7082.259765625,6955.14013671875,7033.83984375,0],["2008-05-29",7055.72021484375,7085.1298828125,7004.7001953125,7055.02978515625,0],["2008-05-30",7065.7900390625,7124.60986328125,7063.7998046875,7096.7900390625,0],["2008-06-02",7098.7001953125,7102.0498046875,6995.41015625,7008.77001953125,0],["2008-06-03",6986.919921875,7023.18017578125,6962.3798828125,7019.1298828125,0],["2008-06-04",6993.68994140625,6994.2001953125,6898.009765625,6965.43017578125,0],["2008-06-05",6964.7099609375,7008.93017578125,6905.009765625,6941.830078125,0],["2008-06-06",6966.08984375,7002.85009765625,6796.27978515625,6803.81005859375,0],["2008-06-09",6790.18017578125,6839.31982421875,6762.72998046875,6815.6298828125,0],["2008-06-10",6789.27978515625,6798.580078125,6715.97998046875,6771.10009765625,0],["2008-06-11",6781.8798828125,6812.8798828125,6637.75,6650.259765625,0],["2008-06-12",6647.60009765625,6733.1201171875,6647.60009765625,6714.52001953125,0],["2008-06-13",6701.5,6777.8701171875,6649.6201171875,6765.31982421875,0],["2008-06-16",6773.43017578125,6812.66015625,6671.7998046875,6729.8798828125,0],["2008-06-17",6743.5,6855.83984375,6743.47998046875,6796.16015625,0],["2008-06-18",6795.18017578125,6796.77001953125,6705.75,6728.91015625,0],["2008-06-19",6704.22021484375,6765.10009765625,6662.4599609375,6721.169921875,0],["2008-06-20",6730.52001953125,6765.7998046875,6547.39990234375,6578.43994140625,0],["2008-06-23",6586.830078125,6628.72021484375,6572.509765625,6589.4599609375,0],["2008-06-24",6588.06005859375,6617.16015625,6444.2998046875,6536.06005859375,0],["2008-06-25",6551.66015625,6628.6201171875,6547.7099609375,6617.83984375,0],["2008-06-26",6571.5498046875,6578.4501953125,6448.1201171875,6459.60009765625,0],["2008-06-27",6449.0400390625,6464.89990234375,6348.02978515625,6421.91015625,0],["2008-06-30",6423.3701171875,6446.5400390625,6308.240234375,6418.31982421875,0],["2008-07-01",6394.080078125,6405.43017578125,6260.330078125,6315.93994140625,0],["2008-07-02",6319.60009765625,6395.97021484375,6295.4501953125,6305.419921875,0],["2008-07-03",6262.97998046875,6392.080078125,6200.56005859375,6353.740234375,0],["2008-07-04",6360.7001953125,6374.83984375,6255.16015625,6272.2099609375,0],["2008-07-07",6312.31982421875,6416.240234375,6286.669921875,6395.75,0],["2008-07-08",6314.169921875,6332.009765625,6226.740234375,6304.41015625,0],["2008-07-09",6330.68994140625,6397.81982421875,6330.68994140625,6386.4599609375,0],["2008-07-10",6338.6298828125,6384.64013671875,6254.31005859375,6305.0,0],["2008-07-11",6310.169921875,6332.10986328125,6139.740234375,6153.2998046875,0],["2008-07-14",6184.64990234375,6254.14990234375,6184.5400390625,6200.25,0],["2008-07-15",6154.89013671875,6164.72998046875,6006.580078125,6081.7001953125,0],["2008-07-16",6100.6201171875,6177.02978515625,5999.31982421875,6155.3701171875,0],["2008-07-17",6177.06982421875,6318.33984375,6177.06982421875,6271.27001953125,0],["2008-07-18",6261.47998046875,6396.2998046875,6236.93994140625,6382.64990234375,0],["2008-07-21",6381.43994140625,6484.2900390625,6342.81982421875,6424.83984375,0],["2008-07-22",6395.06005859375,6449.8798828125,6322.02978515625,6442.7900390625,0],["2008-07-23",6486.0498046875,6562.259765625,6485.0498046875,6536.08984375,0],["2008-07-24",6546.169921875,6577.10009765625,6415.31005859375,6440.7001953125,0],["2008-07-25",6411.7099609375,6479.9599609375,6331.27001953125,6436.7099609375,0],["2008-07-28",6428.35986328125,6428.35986328125,6342.31982421875,6351.14990234375,0],["2008-07-29",6302.8798828125,6425.4501953125,6264.740234375,6398.7998046875,0],["2008-07-30",6406.02978515625,6505.0498046875,6396.14013671875,6460.1201171875,0],["2008-07-31",6467.85986328125,6540.4501953125,6428.490234375,6479.56005859375,0],["2008-08-01",6461.009765625,6489.68994140625,6378.5498046875,6396.4599609375,0],["2008-08-04",6403.2998046875,6403.52978515625,6322.009765625,6349.81005859375,0],["2008-08-05",6356.39990234375,6532.08984375,6342.93017578125,6518.7001953125,0],["2008-08-06",6531.5498046875,6568.7900390625,6496.169921875,6561.39013671875,0],["2008-08-07",6542.9599609375,6620.77001953125,6520.7900390625,6543.490234375,0],["2008-08-08",6537.5400390625,6586.10009765625,6442.85009765625,6561.64990234375,0],["2008-08-11",6570.52001953125,6612.85986328125,6555.27978515625,6609.6298828125,0],["2008-08-12",6601.7001953125,6626.7001953125,6545.240234375,6585.8701171875,0],["2008-08-13",6562.97021484375,6566.6201171875,6417.330078125,6422.18994140625,0],["2008-08-14",6450.72998046875,6481.27978515625,6369.580078125,6442.2099609375,0],["2008-08-15",6460.22021484375,6513.919921875,6394.39013671875,6446.02001953125,0],["2008-08-18",6436.14013671875,6485.91015625,6374.9501953125,6432.8798828125,0],["2008-08-19",6398.830078125,6401.2099609375,6268.72998046875,6282.43017578125,0],["2008-08-20",6297.830078125,6336.7900390625,6262.490234375,6317.7998046875,0],["2008-08-21",6290.31982421875,6293.47998046875,6219.10009765625,6236.9599609375,0],["2008-08-22",6243.52978515625,6355.9599609375,6229.18994140625,6342.419921875,0],["2008-08-25",6332.93994140625,6361.5498046875,6289.10986328125,6296.9501953125,0],["2008-08-26",6287.81005859375,6370.52978515625,6238.06982421875,6340.52001953125,0],["2008-08-27",6336.35009765625,6346.52978515625,6252.1298828125,6321.02978515625,0],["2008-08-28",6313.91015625,6456.18017578125,6265.43017578125,6420.5400390625,0],["2008-08-29",6427.85986328125,6457.93017578125,6401.22021484375,6422.2998046875,0],["2008-09-01",6400.85009765625,6448.97998046875,6341.10009765625,6421.7998046875,0],["2008-09-02",6416.85009765625,6553.89990234375,6379.02978515625,6518.47021484375,0],["2008-09-03",6488.1201171875,6519.2099609375,6439.91015625,6467.490234375,0],["2008-09-04",6477.2001953125,6482.16015625,6263.080078125,6279.56982421875,0],["2008-09-05",6247.64013671875,6253.39990234375,6095.56005859375,6127.43994140625,0],["2008-09-08",6262.33984375,6356.7998046875,6241.259765625,6263.740234375,0],["2008-09-09",6258.259765625,6327.18017578125,6199.10986328125,6233.41015625,0],["2008-09-10",6225.2998046875,6254.39990234375,6160.5498046875,6210.31982421875,0],["2008-09-11",6192.60986328125,6202.169921875,6086.2998046875,6178.89990234375,0],["2008-09-12",6206.97021484375,6256.25,6159.509765625,6234.89013671875,0],["2008-09-15",6138.419921875,6138.419921875,5942.14013671875,6064.16015625,0],["2008-09-16",6017.47021484375,6024.0498046875,5858.56982421875,5965.169921875,0],["2008-09-17",5977.68017578125,6035.509765625,5825.240234375,5860.97998046875,0],["2008-09-18",5875.0498046875,5967.2900390625,5812.77001953125,5863.419921875,0],["2008-09-19",5986.93994140625,6220.2900390625,5982.2998046875,6189.52978515625,0],["2008-09-22",6188.580078125,6235.1298828125,6106.10986328125,6107.75,0],["2008-09-23",6091.85009765625,6123.47998046875,6033.75,6068.52978515625,0],["2008-09-24",6071.31982421875,6109.10009765625,6013.7099609375,6052.8701171875,0],["2008-09-25",6057.60986328125,6188.43017578125,6049.85009765625,6173.02978515625,0],["2008-09-26",6118.1298828125,6118.1298828125,6001.009765625,6063.5,0],["2008-09-29",6010.10009765625,6015.58984375,5802.509765625,5807.080078125,0],["2008-09-30",5728.2998046875,5836.77001953125,5658.2001953125,5831.02001953125,0],["2008-10-01",5865.080078125,5866.39990234375,5746.81982421875,5806.330078125,0],["2008-10-02",5794.10009765625,5876.93017578125,5630.4599609375,5660.6298828125,0],["2008-10-03",5682.330078125,5831.97021484375,5617.81005859375,5797.02978515625,0],["2008-10-06",5606.06982421875,5606.06982421875,5292.83984375,5387.009765625,0],["2008-10-07",5450.3798828125,5502.330078125,5300.2998046875,5326.6298828125,0],["2008-10-08",5237.10986328125,5319.14990234375,4870.2001953125,5013.6201171875,0],["2008-10-09",5054.89990234375,5153.52978515625,4803.6201171875,4887.0,0],["2008-10-10",4594.52978515625,4653.97998046875,4308.0,4544.31005859375,0],["2008-10-13",4642.02001953125,5062.4501953125,4641.3798828125,5062.4501953125,0],["2008-10-14",5135.14013671875,5383.7900390625,5095.1201171875,5199.18994140625,0],["2008-10-15",5187.39013671875,5192.1298828125,4790.68017578125,4861.6298828125,0],["2008-10-16",4675.89990234375,4890.77978515625,4521.91015625,4622.81005859375,0],["2008-10-17",4757.97998046875,4835.89990234375,4576.580078125,4781.330078125,0],["2008-10-20",4891.759765625,4941.18994140625,4754.27001953125,4835.009765625,0],["2008-10-21",4882.7998046875,4909.64013671875,4736.22021484375,4784.41015625,0],["2008-10-22",4739.740234375,4740.31005859375,4535.64013671875,4571.06982421875,0],["2008-10-23",4559.7099609375,4576.8701171875,4364.2001953125,4519.7001953125,0],["2008-10-24",4362.7900390625,4362.93017578125,4014.60009765625,4295.669921875,0],["2008-10-27",4143.4501953125,4486.1298828125,4062.77001953125,4334.64013671875,0],["2008-10-28",4314.91015625,4823.4501953125,4314.91015625,4823.4501953125,0],["2008-10-29",4460.259765625,4885.85009765625,4460.259765625,4808.68994140625,0],["2008-10-30",4894.14013671875,5042.490234375,4827.27001953125,4869.2998046875,0],["2008-10-31",4856.02001953125,5066.81005859375,4785.10986328125,4987.97021484375,0],["2008-11-03",5053.93994140625,5089.5400390625,4967.93994140625,5026.83984375,0],["2008-11-04",5018.830078125,5302.56982421875,4993.10009765625,5278.0400390625,0],["2008-11-05",5268.7998046875,5271.91015625,5142.85009765625,5166.8701171875,0],["2008-11-06",5101.97998046875,5101.97998046875,4781.509765625,4813.56982421875,0],["2008-11-07",4827.56005859375,5018.41015625,4751.240234375,4938.4599609375,0],["2008-11-10",5024.43017578125,5135.14990234375,4998.0400390625,5025.52978515625,0],["2008-11-11",4984.31982421875,4984.31982421875,4742.47998046875,4761.580078125,0],["2008-11-12",4801.89990234375,4875.66015625,4555.43994140625,4620.7998046875,0],["2008-11-13",4599.64013671875,4713.77978515625,4524.89013671875,4649.52001953125,0],["2008-11-14",4723.2900390625,4874.16015625,4695.7900390625,4710.240234375,0],["2008-11-17",4700.5,4733.7900390625,4512.2099609375,4557.27001953125,0],["2008-11-18",4556.47998046875,4607.5400390625,4445.8798828125,4579.47021484375,0],["2008-11-19",4586.330078125,4586.68994140625,4337.919921875,4354.08984375,0],["2008-11-20",4274.97998046875,4313.16015625,4113.490234375,4220.2001953125,0],["2008-11-21",4228.31005859375,4296.85986328125,4034.9599609375,4127.41015625,0],["2008-11-24",4167.7099609375,4579.06982421875,4154.5498046875,4554.330078125,0],["2008-11-25",4521.85009765625,4693.10009765625,4455.2998046875,4560.419921875,0],["2008-11-26",4528.5498046875,4612.22021484375,4423.669921875,4560.5,0],["2008-11-27",4596.39990234375,4682.91015625,4589.16015625,4665.27001953125,0],["2008-11-28",4666.41015625,4703.669921875,4566.83984375,4669.43994140625,0],["2008-12-01",4653.1201171875,4667.91015625,4367.919921875,4394.7900390625,0],["2008-12-02",4349.1298828125,4572.18017578125,4304.02978515625,4531.7900390625,0],["2008-12-03",4508.8798828125,4602.8798828125,4377.6298828125,4567.240234375,0],["2008-12-04",4559.97998046875,4732.93017578125,4491.85986328125,4564.22998046875,0],["2008-12-05",4529.2001953125,4530.7001953125,4321.64013671875,4381.47021484375,0],["2008-12-08",4548.8701171875,4775.7099609375,4548.8701171875,4715.8798828125,0],["2008-12-09",4673.52001953125,4850.39013671875,4622.240234375,4779.10986328125,0],["2008-12-10",4810.47998046875,4839.14013671875,4742.89990234375,4804.8798828125,0],["2008-12-11",4791.56005859375,4822.2099609375,4710.0400390625,4767.2001953125,0],["2008-12-12",4660.0498046875,4699.06005859375,4521.52001953125,4663.3701171875,0],["2008-12-15",4718.39013671875,4773.31982421875,4627.4599609375,4654.81982421875,0],["2008-12-16",4663.35986328125,4758.27001953125,4655.8701171875,4729.91015625,0],["2008-12-17",4768.7099609375,4784.41015625,4639.169921875,4708.3798828125,0],["2008-12-18",4730.10009765625,4784.72021484375,4715.81982421875,4756.39990234375,0],["2008-12-19",4720.8798828125,4785.31982421875,4647.1298828125,4696.7001953125,0],["2008-12-22",4693.66015625,4701.10986328125,4575.52001953125,4639.02001953125,0],["2008-12-23",4633.47021484375,4718.60009765625,4622.97021484375,4629.3798828125,0],["2008-12-29",4660.169921875,4732.85009765625,4655.91015625,4704.85986328125,0],["2008-12-30",4754.22021484375,4810.41015625,4754.22021484375,4810.2001953125,0],["2009-01-02",4856.85009765625,4974.72998046875,4838.490234375,4973.06982421875,0],["2009-01-05",5010.18017578125,5034.85009765625,4949.35986328125,4983.990234375,0],["2009-01-06",4992.669921875,5111.02001953125,4960.2099609375,5026.31005859375,0],["2009-01-07",5008.6201171875,5010.97021484375,4914.22021484375,4937.47021484375,0],["2009-01-08",4897.16015625,4917.6201171875,4820.080078125,4879.91015625,0],["2009-01-09",4891.580078125,4932.66015625,4743.97021484375,4783.89013671875,0],["2009-01-12",4765.3798828125,4791.9599609375,4708.5,4719.6201171875,0],["2009-01-13",4704.509765625,4704.509765625,4596.490234375,4636.93994140625,0],["2009-01-14",4661.83984375,4670.83984375,4379.8798828125,4422.35009765625,0],["2009-01-15",4434.22021484375,4451.31982421875,4295.759765625,4336.72998046875,0],["2009-01-16",4395.7900390625,4474.85986328125,4357.81982421875,4366.27978515625,0],["2009-01-19",4409.8798828125,4452.56982421875,4249.91015625,4316.14013671875,0],["2009-01-20",4297.419921875,4382.10986328125,4222.759765625,4239.85009765625,0],["2009-01-21",4208.18994140625,4313.68994140625,4140.259765625,4261.14990234375,0],["2009-01-22",4313.35986328125,4368.47021484375,4197.02001953125,4219.419921875,0],["2009-01-23",4204.0,4222.009765625,4067.429931640625,4178.93994140625,0],["2009-01-26",4165.7099609375,4371.52001953125,4145.1201171875,4326.8701171875,0],["2009-01-27",4322.990234375,4360.7900390625,4264.97021484375,4323.419921875,0],["2009-01-28",4347.77978515625,4533.7001953125,4347.77978515625,4518.72021484375,0],["2009-01-29",4495.740234375,4501.43994140625,4393.97998046875,4428.10986328125,0],["2009-01-30",4420.330078125,4454.39013671875,4312.169921875,4338.35009765625,0],["2009-02-02",4309.169921875,4309.18994140625,4198.14990234375,4271.0400390625,0],["2009-02-03",4302.52001953125,4385.43994140625,4224.52978515625,4374.9599609375,0],["2009-02-04",4388.259765625,4545.52001953125,4372.009765625,4492.7900390625,0],["2009-02-05",4443.9501953125,4519.43994140625,4387.77978515625,4510.490234375,0],["2009-02-06",4524.7998046875,4657.06005859375,4506.4501953125,4644.6298828125,0],["2009-02-09",4627.830078125,4688.58984375,4596.740234375,4666.81982421875,0],["2009-02-10",4636.64013671875,4649.22998046875,4505.5400390625,4505.5400390625,0],["2009-02-11",4491.72021484375,4539.22021484375,4466.06005859375,4530.08984375,0],["2009-02-12",4518.68017578125,4518.68017578125,4371.47021484375,4407.56005859375,0],["2009-02-13",4458.740234375,4508.72021484375,4397.60009765625,4413.39013671875,0],["2009-02-16",4386.4599609375,4421.77978515625,4359.2900390625,4366.64013671875,0],["2009-02-17",4329.35009765625,4329.7001953125,4195.22021484375,4216.60009765625,0],["2009-02-18",4229.52978515625,4255.39013671875,4124.10986328125,4204.9599609375,0],["2009-02-19",4212.7099609375,4275.08984375,4189.16015625,4215.2099609375,0],["2009-02-20",4164.509765625,4167.0498046875,4014.659912109375,4014.659912109375,0],["2009-02-23",4057.25,4111.52001953125,3912.7099609375,3936.449951171875,0],["2009-02-24",3922.02001953125,3932.590087890625,3816.8798828125,3895.75,0],["2009-02-25",3937.929931640625,3977.77001953125,3790.7900390625,3846.2099609375,0],["2009-02-26",3882.8798828125,3989.6298828125,3849.760009765625,3942.6201171875,0],["2009-02-27",3907.85009765625,3907.85009765625,3764.68994140625,3843.739990234375,0],["2009-03-02",3817.510009765625,3821.969970703125,3692.780029296875,3710.070068359375,0],["2009-03-03",3724.530029296875,3755.8798828125,3667.860107421875,3690.719970703125,0],["2009-03-04",3724.739990234375,3891.7099609375,3721.909912109375,3890.93994140625,0],["2009-03-05",3864.179931640625,3864.179931640625,3695.489990234375,3695.489990234375,0],["2009-03-06",3699.330078125,3769.1298828125,3638.0,3666.409912109375,0],["2009-03-09",3677.070068359375,3706.320068359375,3588.889892578125,3692.030029296875,0],["2009-03-10",3716.2900390625,3908.139892578125,3681.330078125,3886.97998046875,0],["2009-03-11",3866.739990234375,3994.77001953125,3829.1298828125,3914.10009765625,0],["2009-03-12",3890.22998046875,3971.25,3802.199951171875,3956.219970703125,0],["2009-03-13",3988.050048828125,4053.840087890625,3936.81005859375,3953.60009765625,0],["2009-03-16",3990.830078125,4063.02001953125,3983.39990234375,4044.5400390625,0],["2009-03-17",4040.830078125,4046.419921875,3947.280029296875,3987.77001953125,0],["2009-03-18",4024.179931640625,4066.68994140625,3948.590087890625,3996.320068359375,0],["2009-03-19",4013.68994140625,4137.7998046875,4002.330078125,4043.4599609375,0],["2009-03-20",4006.469970703125,4081.72998046875,3995.090087890625,4068.739990234375,0],["2009-03-23",4109.27978515625,4184.77001953125,4102.33984375,4176.3701171875,0],["2009-03-24",4201.490234375,4239.740234375,4150.97021484375,4187.35986328125,0],["2009-03-25",4175.330078125,4262.22998046875,4139.58984375,4223.2900390625,0],["2009-03-26",4226.97021484375,4262.9599609375,4210.97998046875,4259.3701171875,0],["2009-03-27",4251.85986328125,4272.1201171875,4155.5400390625,4203.5498046875,0],["2009-03-30",4175.41015625,4175.4501953125,3987.389892578125,3989.22998046875,0],["2009-03-31",4007.659912109375,4091.659912109375,4007.219970703125,4084.760009765625,0],["2009-04-01",4074.7900390625,4148.66015625,3997.4599609375,4131.06982421875,0],["2009-04-02",4173.6201171875,4404.6201171875,4173.08984375,4381.919921875,0],["2009-04-03",4353.4599609375,4456.2998046875,4335.08984375,4384.990234375,0],["2009-04-06",4421.7099609375,4457.18994140625,4306.47998046875,4349.81005859375,0],["2009-04-07",4359.2099609375,4379.330078125,4276.2900390625,4322.5,0],["2009-04-08",4286.47021484375,4377.35009765625,4228.89013671875,4357.919921875,0],["2009-04-09",4397.06005859375,4510.740234375,4377.97998046875,4491.1201171875,0],["2009-04-14",4489.02001953125,4583.91015625,4461.47998046875,4557.009765625,0],["2009-04-15",4527.66015625,4559.27978515625,4488.259765625,4549.7900390625,0],["2009-04-16",4570.33984375,4644.83984375,4531.93994140625,4609.4599609375,0],["2009-04-17",4622.27978515625,4680.6298828125,4590.72021484375,4676.83984375,0],["2009-04-20",4655.83984375,4667.64990234375,4470.83984375,4486.2998046875,0],["2009-04-21",4488.6298828125,4542.919921875,4390.7001953125,4501.6298828125,0],["2009-04-22",4508.77978515625,4594.8798828125,4456.5,4594.419921875,0],["2009-04-23",4565.43994140625,4609.169921875,4524.47998046875,4538.2099609375,0],["2009-04-24",4545.25,4674.72998046875,4542.89013671875,4674.31982421875,0],["2009-04-27",4625.41015625,4712.97021484375,4571.5400390625,4694.06982421875,0],["2009-04-28",4659.81005859375,4661.2001953125,4547.89990234375,4607.419921875,0],["2009-04-29",4617.009765625,4722.10986328125,4611.5400390625,4704.56005859375,0],["2009-04-30",4732.89990234375,4837.22021484375,4710.08984375,4769.4501953125,0],["2009-05-04",4790.02978515625,4908.8798828125,4781.97021484375,4902.4501953125,0],["2009-05-05",4897.39990234375,4928.02978515625,4843.60009765625,4853.02978515625,0],["2009-05-06",4848.93994140625,4945.5400390625,4827.8798828125,4880.7099609375,0],["2009-05-07",4898.5400390625,4980.2998046875,4792.169921875,4804.10009765625,0],["2009-05-08",4851.52001953125,4965.8798828125,4846.85009765625,4913.89990234375,0],["2009-05-11",4907.2900390625,4917.72998046875,4832.3701171875,4866.91015625,0],["2009-05-12",4836.990234375,4926.68994140625,4821.52978515625,4854.10986328125,0],["2009-05-13",4864.669921875,4881.25,4714.18017578125,4727.60986328125,0],["2009-05-14",4727.68017578125,4744.6201171875,4653.25,4738.47021484375,0],["2009-05-15",4757.31982421875,4776.64013671875,4685.18017578125,4737.5,0],["2009-05-18",4702.81005859375,4858.64990234375,4655.52978515625,4851.9599609375,0],["2009-05-19",4874.83984375,5005.4501953125,4874.83984375,4959.6201171875,0],["2009-05-20",4954.35009765625,5060.759765625,4949.85009765625,5038.93994140625,0],["2009-05-21",4997.490234375,4997.490234375,4874.97021484375,4900.669921875,0],["2009-05-22",4904.669921875,4964.68017578125,4868.56005859375,4918.75,0],["2009-05-25",4936.0400390625,4942.14013671875,4829.89990234375,4918.4501953125,0],["2009-05-26",4891.2900390625,4994.0498046875,4802.7998046875,4985.60009765625,0],["2009-05-27",5002.33984375,5035.509765625,4962.759765625,5000.77001953125,0],["2009-05-28",4958.64990234375,4986.9599609375,4884.919921875,4932.8798828125,0],["2009-05-29",4964.91015625,5009.60009765625,4927.669921875,4940.81982421875,0],["2009-06-01",4992.10009765625,5156.6201171875,4991.2099609375,5142.56005859375,0],["2009-06-02",5116.3798828125,5177.58984375,5096.0,5144.06005859375,0],["2009-06-03",5150.02001953125,5158.330078125,5036.5400390625,5054.52978515625,0],["2009-06-04",5059.7998046875,5121.0,5044.169921875,5064.7998046875,0],["2009-06-05",5092.6201171875,5165.27001953125,5047.830078125,5077.02978515625,0],["2009-06-08",5060.72021484375,5060.72021484375,4969.9599609375,5004.72021484375,0],["2009-06-09",5018.41015625,5064.35986328125,4982.1201171875,4997.85986328125,0],["2009-06-10",5047.52978515625,5133.39990234375,5034.81005859375,5051.18017578125,0],["2009-06-11",5039.97021484375,5120.8701171875,5038.02978515625,5107.259765625,0],["2009-06-12",5098.009765625,5108.77001953125,5044.330078125,5069.240234375,0],["2009-06-15",5051.35009765625,5051.35009765625,4886.39990234375,4889.93994140625,0],["2009-06-16",4899.81005859375,4933.7900390625,4870.2001953125,4890.72021484375,0],["2009-06-17",4883.06005859375,4886.64990234375,4761.2001953125,4799.97998046875,0],["2009-06-18",4810.35009765625,4858.669921875,4768.93994140625,4837.47998046875,0],["2009-06-19",4844.81982421875,4878.81982421875,4816.1201171875,4839.4599609375,0],["2009-06-22",4837.27978515625,4846.08984375,4693.33984375,4693.39990234375,0],["2009-06-23",4680.33984375,4752.85986328125,4669.7998046875,4707.14990234375,0],["2009-06-24",4728.77978515625,4840.35009765625,4698.18994140625,4836.009765625,0],["2009-06-25",4838.0400390625,4838.0400390625,4720.240234375,4800.56005859375,0],["2009-06-26",4818.18994140625,4866.7998046875,4753.93017578125,4776.47021484375,0],["2009-06-29",4768.10986328125,4901.35986328125,4762.60986328125,4885.08984375,0],["2009-06-30",4897.4599609375,4905.64013671875,4790.169921875,4808.64013671875,0],["2009-07-01",4820.60986328125,4930.35009765625,4818.91015625,4905.43994140625,0],["2009-07-02",4891.0,4891.0,4718.490234375,4718.490234375,0],["2009-07-03",4738.0,4748.31982421875,4685.27001953125,4708.2099609375,0],["2009-07-06",4669.66015625,4686.89990234375,4611.2099609375,4651.81982421875,0],["2009-07-07",4663.3701171875,4703.2998046875,4590.68994140625,4598.18994140625,0],["2009-07-08",4594.8701171875,4630.6201171875,4558.0,4572.64990234375,0],["2009-07-09",4600.169921875,4669.919921875,4596.31982421875,4630.06982421875,0],["2009-07-10",4613.1201171875,4644.5498046875,4570.0498046875,4576.31005859375,0],["2009-07-13",4564.93994140625,4722.33984375,4524.009765625,4722.33984375,0],["2009-07-14",4734.2001953125,4802.97998046875,4705.91015625,4781.68994140625,0],["2009-07-15",4799.25,4928.4501953125,4798.68994140625,4928.43994140625,0],["2009-07-16",4920.77001953125,4998.68017578125,4904.240234375,4957.18994140625,0],["2009-07-17",4980.009765625,5017.60009765625,4960.64990234375,4978.39990234375,0],["2009-07-20",5014.5,5063.60009765625,5007.9501953125,5030.14990234375,0],["2009-07-21",5041.18994140625,5141.35986328125,5027.2998046875,5093.97021484375,0],["2009-07-22",5098.83984375,5137.509765625,5050.39990234375,5121.56005859375,0],["2009-07-23",5129.22021484375,5258.83984375,5101.259765625,5247.27978515625,0],["2009-07-24",5233.85009765625,5301.91015625,5202.02001953125,5229.35986328125,0],["2009-07-27",5277.72021484375,5309.6201171875,5216.490234375,5251.5498046875,0],["2009-07-28",5261.89990234375,5304.0498046875,5174.08984375,5174.740234375,0],["2009-07-29",5168.89013671875,5307.81982421875,5159.25,5270.31982421875,0],["2009-07-30",5293.5498046875,5396.9501953125,5251.5,5360.66015625,0],["2009-07-31",5349.14013671875,5383.02001953125,5303.68994140625,5332.14013671875,0],["2009-08-03",5330.8701171875,5463.31982421875,5309.35009765625,5426.85009765625,0],["2009-08-04",5418.830078125,5427.56982421875,5360.43994140625,5417.02001953125,0],["2009-08-05",5406.3798828125,5451.77001953125,5333.52001953125,5353.009765625,0],["2009-08-06",5389.580078125,5422.02001953125,5340.35986328125,5369.97998046875,0],["2009-08-07",5366.3798828125,5480.93017578125,5312.77978515625,5458.9599609375,0],["2009-08-10",5451.7900390625,5452.2001953125,5390.7001953125,5418.1201171875,0],["2009-08-11",5423.16015625,5455.18017578125,5272.35986328125,5285.81005859375,0],["2009-08-12",5283.41015625,5367.6298828125,5252.14990234375,5350.08984375,0],["2009-08-13",5357.77001953125,5455.27001953125,5357.77001953125,5401.10986328125,0],["2009-08-14",5402.990234375,5444.1298828125,5289.77978515625,5309.10986328125,0],["2009-08-17",5296.330078125,5296.330078125,5173.83984375,5201.60986328125,0],["2009-08-18",5218.08984375,5250.740234375,5200.47021484375,5250.740234375,0],["2009-08-19",5210.47021484375,5253.7099609375,5158.60009765625,5231.97998046875,0],["2009-08-20",5261.66015625,5325.85986328125,5261.66015625,5311.06005859375,0],["2009-08-21",5296.009765625,5478.18017578125,5286.22998046875,5462.740234375,0],["2009-08-24",5482.60009765625,5531.759765625,5481.35986328125,5519.75,0],["2009-08-25",5482.990234375,5575.52978515625,5472.6298828125,5557.08984375,0],["2009-08-26",5548.77001953125,5572.47021484375,5500.10009765625,5521.97021484375,0],["2009-08-27",5512.89990234375,5540.43017578125,5432.06005859375,5470.330078125,0],["2009-08-28",5512.169921875,5573.89013671875,5502.4599609375,5517.35009765625,0],["2009-08-31",5474.6201171875,5495.56005859375,5437.919921875,5464.60986328125,0],["2009-09-01",5479.35009765625,5507.47998046875,5327.2900390625,5327.2900390625,0],["2009-09-02",5325.93994140625,5337.83984375,5263.10986328125,5319.83984375,0],["2009-09-03",5332.5,5364.02978515625,5278.5,5301.419921875,0],["2009-09-04",5328.58984375,5404.2998046875,5320.27978515625,5384.43017578125,0],["2009-09-07",5400.759765625,5477.1298828125,5400.759765625,5463.509765625,0],["2009-09-08",5474.68994140625,5502.77001953125,5455.3798828125,5481.72998046875,0],["2009-09-09",5463.93017578125,5578.14990234375,5450.39990234375,5574.259765625,0],["2009-09-10",5596.4501953125,5626.97021484375,5547.3701171875,5594.77001953125,0],["2009-09-11",5601.64990234375,5653.14990234375,5601.64990234375,5624.02001953125,0],["2009-09-14",5599.580078125,5623.740234375,5532.2998046875,5620.240234375,0],["2009-09-15",5637.2099609375,5649.66015625,5584.52978515625,5628.97998046875,0],["2009-09-16",5640.990234375,5713.490234375,5640.93994140625,5700.259765625,0],["2009-09-17",5722.3701171875,5748.240234375,5703.22021484375,5731.14013671875,0],["2009-09-18",5711.33984375,5760.830078125,5701.0400390625,5703.830078125,0],["2009-09-21",5698.52978515625,5698.52978515625,5617.7998046875,5668.64990234375,0],["2009-09-22",5686.83984375,5752.7001953125,5686.83984375,5709.3798828125,0],["2009-09-23",5705.8798828125,5754.0400390625,5672.080078125,5702.0498046875,0],["2009-09-24",5684.490234375,5741.5400390625,5586.22998046875,5605.2099609375,0],["2009-09-25",5615.7900390625,5620.1298828125,5559.47021484375,5581.41015625,0],["2009-09-28",5595.35986328125,5736.31005859375,5554.52978515625,5736.31005859375,0],["2009-09-29",5736.7900390625,5756.259765625,5690.18994140625,5713.52001953125,0],["2009-09-30",5728.47998046875,5744.58984375,5619.47998046875,5675.16015625,0],["2009-10-01",5681.8798828125,5726.97021484375,5554.25,5554.5498046875,0],["2009-10-02",5532.64990234375,5536.6298828125,5442.31982421875,5467.89990234375,0],["2009-10-05",5477.81005859375,5511.64013671875,5440.22998046875,5508.85009765625,0],["2009-10-06",5518.68994140625,5662.009765625,5518.68994140625,5657.64013671875,0],["2009-10-07",5650.25,5690.919921875,5626.3798828125,5640.75,0],["2009-10-08",5679.509765625,5727.8701171875,5666.7900390625,5716.5400390625,0],["2009-10-09",5701.490234375,5748.330078125,5673.68994140625,5711.8798828125,0],["2009-10-12",5727.31005859375,5814.2099609375,5727.31005859375,5783.22998046875,0],["2009-10-13",5777.89013671875,5786.919921875,5695.16015625,5714.31005859375,0],["2009-10-14",5756.68994140625,5859.6298828125,5756.64990234375,5854.14013671875,0],["2009-10-15",5853.4501953125,5869.22021484375,5805.89990234375,5830.77001953125,0],["2009-10-16",5845.68994140625,5885.77978515625,5731.0498046875,5743.39013671875,0],["2009-10-19",5761.2998046875,5857.1298828125,5761.2998046875,5852.56005859375,0],["2009-10-20",5856.1298828125,5888.2099609375,5801.43994140625,5811.77001953125,0],["2009-10-21",5827.08984375,5858.18994140625,5736.85009765625,5833.490234375,0],["2009-10-22",5805.52978515625,5805.919921875,5712.81982421875,5762.93017578125,0],["2009-10-23",5787.97998046875,5848.68017578125,5731.68994140625,5740.25,0],["2009-10-26",5764.02978515625,5799.419921875,5624.10009765625,5642.16015625,0],["2009-10-27",5652.8701171875,5673.18994140625,5597.6298828125,5635.02001953125,0],["2009-10-28",5639.64013671875,5646.009765625,5493.58984375,5496.27001953125,0],["2009-10-29",5491.9599609375,5590.22021484375,5461.5498046875,5587.4501953125,0],["2009-10-30",5593.14990234375,5597.2998046875,5394.7998046875,5414.9599609375,0],["2009-11-02",5410.60986328125,5472.02978515625,5376.6298828125,5430.81982421875,0],["2009-11-03",5412.06005859375,5412.06005859375,5312.64013671875,5353.35009765625,0],["2009-11-04",5378.16015625,5471.0,5364.919921875,5444.22998046875,0],["2009-11-05",5404.830078125,5512.0,5356.1298828125,5480.919921875,0],["2009-11-06",5464.5498046875,5526.85986328125,5410.5400390625,5488.25,0],["2009-11-09",5514.33984375,5626.14990234375,5514.33984375,5619.72021484375,0],["2009-11-10",5627.16015625,5650.8798828125,5602.5498046875,5613.2001953125,0],["2009-11-11",5633.08984375,5705.89013671875,5633.08984375,5668.35009765625,0],["2009-11-12",5657.89990234375,5726.3798828125,5632.77001953125,5663.9599609375,0],["2009-11-13",5661.81982421875,5700.509765625,5615.68017578125,5686.830078125,0],["2009-11-16",5717.4599609375,5812.83984375,5717.4599609375,5804.81982421875,0],["2009-11-17",5788.4599609375,5802.31982421875,5760.52978515625,5778.43017578125,0],["2009-11-18",5793.39013671875,5843.27001953125,5770.66015625,5787.60986328125,0],["2009-11-19",5783.91015625,5791.830078125,5688.64013671875,5702.18017578125,0],["2009-11-20",5724.93017578125,5744.52978515625,5638.330078125,5663.14990234375,0],["2009-11-23",5689.3798828125,5823.18017578125,5689.3798828125,5801.47998046875,0],["2009-11-24",5762.56982421875,5814.18017578125,5745.56982421875,5769.31005859375,0],["2009-11-25",5794.66015625,5825.8701171875,5753.85986328125,5803.02001953125,0],["2009-11-26",5785.08984375,5785.1201171875,5596.97998046875,5614.169921875,0],["2009-11-27",5580.52001953125,5718.52978515625,5519.47998046875,5685.60986328125,0],["2009-11-30",5691.83984375,5718.33984375,5607.81982421875,5625.9501953125,0],["2009-12-01",5653.8798828125,5776.60986328125,5653.080078125,5776.60986328125,0],["2009-12-02",5771.5,5813.22998046875,5752.259765625,5781.68017578125,0],["2009-12-03",5805.14013671875,5852.8701171875,5754.97998046875,5770.35009765625,0],["2009-12-04",5752.85986328125,5859.33984375,5724.27001953125,5817.64990234375,0],["2009-12-07",5812.10986328125,5812.68994140625,5743.169921875,5784.75,0],["2009-12-08",5764.2998046875,5809.7998046875,5659.39990234375,5688.580078125,0],["2009-12-09",5673.2001953125,5712.18994140625,5605.43017578125,5647.83984375,0],["2009-12-10",5646.64990234375,5741.7998046875,5636.9599609375,5709.02001953125,0],["2009-12-11",5714.43017578125,5793.06982421875,5714.43017578125,5756.2900390625,0],["2009-12-14",5803.2001953125,5827.25,5778.830078125,5802.259765625,0],["2009-12-15",5815.830078125,5828.240234375,5752.2099609375,5811.33984375,0],["2009-12-16",5812.8798828125,5903.43017578125,5812.18994140625,5903.43017578125,0],["2009-12-17",5884.16015625,5891.3701171875,5833.89990234375,5844.43994140625,0],["2009-12-18",5846.97021484375,5900.6201171875,5829.64013671875,5831.2099609375,0],["2009-12-21",5841.81005859375,5936.27001953125,5841.68994140625,5930.52978515625,0],["2009-12-22",5939.2001953125,5981.97998046875,5929.669921875,5945.68994140625,0],["2009-12-23",5966.10986328125,5988.27978515625,5935.14013671875,5957.43994140625,0],["2009-12-28",5977.990234375,6011.27978515625,5977.990234375,6002.919921875,0],["2009-12-29",6010.919921875,6026.68994140625,6001.22021484375,6011.5498046875,0],["2009-12-30",6002.2900390625,6008.75,5949.4501953125,5957.43017578125,0],["2010-01-04",5975.52001953125,6048.2998046875,5974.43017578125,6048.2998046875,0],["2010-01-05",6043.93994140625,6058.02001953125,6015.669921875,6031.85986328125,0],["2010-01-06",6032.39013671875,6047.56982421875,5997.08984375,6034.330078125,0],["2010-01-07",6016.7998046875,6037.56982421875,5961.25,6019.35986328125,0],["2010-01-08",6028.6201171875,6053.0400390625,5972.240234375,6037.60986328125,0],["2010-01-11",6057.93017578125,6094.259765625,6031.14013671875,6040.5,0],["2010-01-12",6039.39013671875,6055.56005859375,5924.72021484375,5943.0,0],["2010-01-13",5937.169921875,5974.43994140625,5925.240234375,5963.14013671875,0],["2010-01-14",5999.080078125,6009.91015625,5951.68994140625,5988.8798828125,0],["2010-01-15",5996.56005859375,6025.35986328125,5866.83984375,5875.97021484375,0],["2010-01-18",5897.6298828125,5922.93017578125,5877.64990234375,5918.5498046875,0],["2010-01-19",5905.330078125,5988.7998046875,5849.669921875,5976.47998046875,0],["2010-01-20",5963.7099609375,5972.77001953125,5832.08984375,5851.52978515625,0],["2010-01-21",5878.240234375,5908.85009765625,5742.4501953125,5746.97021484375,0],["2010-01-22",5735.68017578125,5740.8701171875,5639.490234375,5695.31982421875,0],["2010-01-25",5662.85009765625,5693.85986328125,5624.580078125,5631.3701171875,0],["2010-01-26",5593.93994140625,5675.9599609375,5574.4599609375,5668.93017578125,0],["2010-01-27",5643.52001953125,5673.72998046875,5589.009765625,5643.2001953125,0],["2010-01-28",5687.10009765625,5718.81005859375,5540.330078125,5540.330078125,0],["2010-01-29",5566.02978515625,5657.8701171875,5556.18994140625,5608.7900390625,0],["2010-02-01",5587.5,5674.2099609375,5567.72021484375,5654.47998046875,0],["2010-02-02",5664.25,5723.2001953125,5624.60986328125,5709.66015625,0],["2010-02-03",5715.16015625,5733.7099609375,5656.89990234375,5672.08984375,0],["2010-02-04",5671.169921875,5696.93994140625,5522.56982421875,5533.240234375,0],["2010-02-05",5515.68994140625,5527.0,5433.02001953125,5434.33984375,0],["2010-02-08",5476.47021484375,5505.06005859375,5434.39990234375,5484.85009765625,0],["2010-02-09",5485.31005859375,5537.97021484375,5461.509765625,5498.259765625,0],["2010-02-10",5533.7099609375,5592.27001953125,5505.3701171875,5536.3701171875,0],["2010-02-11",5562.830078125,5580.77001953125,5454.06982421875,5503.93017578125,0],["2010-02-12",5550.4501953125,5565.43017578125,5460.0498046875,5500.39013671875,0],["2010-02-15",5525.740234375,5547.14013671875,5502.490234375,5511.10009765625,0],["2010-02-16",5573.06982421875,5592.1201171875,5498.06982421875,5592.1201171875,0],["2010-02-17",5640.169921875,5682.35986328125,5634.97998046875,5648.33984375,0],["2010-02-18",5645.6298828125,5691.60009765625,5626.080078125,5680.41015625,0],["2010-02-19",5627.259765625,5729.580078125,5626.56982421875,5722.0498046875,0],["2010-02-22",5741.0,5743.89013671875,5683.60986328125,5688.43994140625,0],["2010-02-23",5715.6298828125,5732.14013671875,5584.47021484375,5604.06982421875,0],["2010-02-24",5622.31005859375,5639.7099609375,5572.25,5615.509765625,0],["2010-02-25",5562.7001953125,5655.75,5518.27001953125,5532.330078125,0],["2010-02-26",5588.990234375,5605.10009765625,5530.18994140625,5598.4599609375,0],["2010-03-01",5652.85009765625,5717.72021484375,5641.18017578125,5713.509765625,0],["2010-03-02",5728.27978515625,5780.14013671875,5709.740234375,5776.56005859375,0],["2010-03-03",5759.22021484375,5828.7998046875,5750.2998046875,5817.8798828125,0],["2010-03-04",5773.85986328125,5823.10986328125,5767.64990234375,5795.31982421875,0],["2010-03-05",5816.18994140625,5880.25,5808.35986328125,5877.35986328125,0],["2010-03-08",5891.740234375,5894.18994140625,5865.43994140625,5875.91015625,0],["2010-03-09",5872.56982421875,5900.16015625,5838.169921875,5885.89013671875,0],["2010-03-10",5882.759765625,5951.93017578125,5874.75,5936.72021484375,0],["2010-03-11",5913.169921875,5954.5498046875,5906.83984375,5928.6298828125,0],["2010-03-12",5944.56982421875,5989.8798828125,5934.14990234375,5945.10986328125,0],["2010-03-15",5933.6298828125,5953.18994140625,5898.22021484375,5903.56005859375,0],["2010-03-16",5935.18994140625,5991.10986328125,5930.33984375,5970.990234375,0],["2010-03-17",5999.31005859375,6035.9501953125,5991.2099609375,6024.27978515625,0],["2010-03-18",6005.2900390625,6039.39013671875,5995.68017578125,6012.31005859375,0],["2010-03-19",6031.72998046875,6041.9501953125,5956.64990234375,5982.43017578125,0],["2010-03-22",5960.85009765625,5987.5,5910.85009765625,5987.5,0],["2010-03-23",5987.08984375,6030.93994140625,5981.35009765625,6017.27001953125,0],["2010-03-24",6038.0,6044.64013671875,5964.759765625,6039.0,0],["2010-03-25",6043.83984375,6139.5,6038.0498046875,6132.9501953125,0],["2010-03-26",6125.8701171875,6135.9501953125,6105.669921875,6120.0498046875,0],["2010-03-29",6150.169921875,6172.85009765625,6128.2099609375,6156.85009765625,0],["2010-03-30",6187.64013671875,6203.5,6135.509765625,6142.4501953125,0],["2010-03-31",6139.39990234375,6162.18017578125,6108.22998046875,6153.5498046875,0],["2010-04-01",6189.3798828125,6238.56982421875,6186.58984375,6235.56005859375,0],["2010-04-06",6250.009765625,6265.31982421875,6214.18017578125,6252.2099609375,0],["2010-04-07",6248.3701171875,6256.39990234375,6208.52001953125,6222.41015625,0],["2010-04-08",6199.93994140625,6207.14013671875,6138.02001953125,6171.830078125,0],["2010-04-09",6226.259765625,6254.490234375,6216.60009765625,6249.7001953125,0],["2010-04-12",6283.81005859375,6285.02978515625,6223.77978515625,6250.68994140625,0],["2010-04-13",6236.27978515625,6251.4599609375,6199.7099609375,6230.830078125,0],["2010-04-14",6269.47998046875,6305.14990234375,6249.919921875,6278.39990234375,0],["2010-04-15",6286.6298828125,6310.759765625,6249.740234375,6291.4501953125,0],["2010-04-16",6264.64990234375,6305.39990234375,6162.83984375,6180.89990234375,0],["2010-04-19",6158.60009765625,6190.85986328125,6140.3798828125,6162.43994140625,0],["2010-04-20",6193.5,6267.5400390625,6172.56982421875,6264.22998046875,0],["2010-04-21",6280.5400390625,6281.3798828125,6229.18017578125,6230.3798828125,0],["2010-04-22",6229.22998046875,6286.35986328125,6141.06982421875,6168.72021484375,0],["2010-04-23",6192.6201171875,6287.5400390625,6170.39013671875,6259.52978515625,0],["2010-04-26",6317.1298828125,6341.52001953125,6299.580078125,6332.10009765625,0],["2010-04-27",6332.39990234375,6333.0,6159.509765625,6159.509765625,0],["2010-04-28",6141.009765625,6159.02001953125,6024.009765625,6084.33984375,0],["2010-04-29",6110.56005859375,6159.41015625,6073.3701171875,6144.91015625,0],["2010-04-30",6155.56982421875,6205.72021484375,6085.6201171875,6135.7001953125,0],["2010-05-03",6122.759765625,6190.06982421875,6089.93017578125,6166.919921875,0],["2010-05-04",6176.240234375,6197.0,5995.43017578125,6006.85986328125,0],["2010-05-05",6021.06005859375,6031.08984375,5929.35009765625,5958.4501953125,0],["2010-05-06",5919.93994140625,6009.47998046875,5884.39013671875,5908.259765625,0],["2010-05-07",5790.669921875,5905.35009765625,5655.18017578125,5715.08984375,0],["2010-05-10",5814.41015625,6017.91015625,5805.97998046875,6017.91015625,0],["2010-05-11",5922.02978515625,6042.10986328125,5918.14013671875,6037.7099609375,0],["2010-05-12",6026.06005859375,6217.240234375,6006.31005859375,6183.490234375,0],["2010-05-13",6240.669921875,6276.7998046875,6196.89013671875,6251.97021484375,0],["2010-05-14",6226.490234375,6233.7099609375,6014.77978515625,6056.7099609375,0],["2010-05-17",6029.91015625,6151.5400390625,6026.31982421875,6066.919921875,0],["2010-05-18",6144.080078125,6181.259765625,6113.8701171875,6155.93017578125,0],["2010-05-19",6091.85009765625,6124.81005859375,5972.169921875,5988.669921875,0],["2010-05-20",6023.10986328125,6043.83984375,5780.72998046875,5867.8798828125,0],["2010-05-21",5835.22021484375,5872.64990234375,5689.18017578125,5829.25,0],["2010-05-24",5858.4501953125,5872.06982421875,5733.56982421875,5805.68017578125,0],["2010-05-25",5659.58984375,5690.25,5607.68017578125,5670.0400390625,0],["2010-05-26",5735.4599609375,5828.3701171875,5721.02001953125,5758.02001953125,0],["2010-05-27",5802.64013671875,5952.2099609375,5802.35986328125,5937.14013671875,0],["2010-05-28",5962.83984375,5980.77978515625,5927.31005859375,5946.18017578125,0],["2010-05-31",5933.580078125,5993.93994140625,5931.2001953125,5964.330078125,0],["2010-06-01",5943.93994140625,6012.0400390625,5833.60986328125,5981.27001953125,0],["2010-06-02",5923.47998046875,5992.2099609375,5869.35009765625,5981.2001953125,0],["2010-06-03",6075.68017578125,6101.830078125,6046.3798828125,6054.6298828125,0],["2010-06-04",6081.47021484375,6114.580078125,5912.89990234375,5938.8798828125,0],["2010-06-07",5876.47998046875,5954.47021484375,5851.93017578125,5904.9501953125,0],["2010-06-08",5916.85986328125,5922.9501953125,5798.759765625,5868.5498046875,0],["2010-06-09",5895.93994140625,5993.93017578125,5832.97021484375,5984.75,0],["2010-06-10",5959.10986328125,6089.43017578125,5925.06005859375,6056.58984375,0],["2010-06-11",6082.89990234375,6084.7001953125,5983.27001953125,6047.830078125,0],["2010-06-14",6113.4599609375,6137.25,6093.3798828125,6125.0,0],["2010-06-15",6089.31982421875,6194.25,6089.31982421875,6175.0498046875,0],["2010-06-16",6203.009765625,6207.2998046875,6143.18017578125,6190.91015625,0],["2010-06-17",6181.77001953125,6241.35986328125,6164.990234375,6223.5400390625,0],["2010-06-18",6223.8798828125,6256.5498046875,6189.7099609375,6216.97998046875,0],["2010-06-21",6320.41015625,6330.81005859375,6263.41015625,6292.97021484375,0],["2010-06-22",6254.85986328125,6295.580078125,6216.39013671875,6269.0400390625,0],["2010-06-23",6219.2001953125,6271.85009765625,6178.83984375,6204.52001953125,0],["2010-06-24",6232.3798828125,6235.47998046875,6097.009765625,6115.47998046875,0],["2010-06-25",6116.22998046875,6149.8701171875,6039.56005859375,6070.60009765625,0],["2010-06-28",6097.3701171875,6168.990234375,6059.830078125,6157.22021484375,0],["2010-06-29",6061.68017578125,6068.81982421875,5935.35009765625,5952.02978515625,0],["2010-06-30",5972.259765625,6001.02978515625,5938.2001953125,5965.52001953125,0],["2010-07-01",5885.60986328125,5953.83984375,5827.25,5857.43017578125,0],["2010-07-02",5885.22021484375,5941.22021484375,5833.1201171875,5834.14990234375,0],["2010-07-05",5853.75,5861.0498046875,5809.3701171875,5816.2001953125,0],["2010-07-06",5847.47021484375,5995.64013671875,5842.06982421875,5940.97998046875,0],["2010-07-07",5896.18017578125,5997.81982421875,5848.66015625,5992.85986328125,0],["2010-07-08",6025.85986328125,6057.52001953125,6006.68017578125,6035.66015625,0],["2010-07-09",6070.47021484375,6078.56005859375,6039.31005859375,6065.240234375,0],["2010-07-12",6079.9501953125,6119.7001953125,6061.83984375,6077.18994140625,0],["2010-07-13",6078.33984375,6200.81982421875,6076.14013671875,6191.1298828125,0],["2010-07-14",6215.22998046875,6226.5400390625,6161.1298828125,6209.759765625,0],["2010-07-15",6187.77978515625,6248.06982421875,6127.35986328125,6149.35986328125,0],["2010-07-16",6165.509765625,6205.43994140625,6018.64013671875,6040.27001953125,0],["2010-07-19",6034.8701171875,6083.1201171875,5993.5498046875,6009.10986328125,0],["2010-07-20",6039.16015625,6052.509765625,5906.0400390625,5967.490234375,0],["2010-07-21",6011.72021484375,6060.490234375,5976.919921875,5990.3798828125,0],["2010-07-22",5971.08984375,6148.1298828125,5961.85986328125,6142.14990234375,0],["2010-07-23",6125.259765625,6190.240234375,6112.5,6166.33984375,0],["2010-07-26",6201.02001953125,6201.14013671875,6131.91015625,6194.2099609375,0],["2010-07-27",6211.10009765625,6253.64013671875,6189.9599609375,6207.31005859375,0],["2010-07-28",6238.7099609375,6249.16015625,6147.56982421875,6178.93994140625,0],["2010-07-29",6202.77978515625,6243.419921875,6124.4501953125,6134.7001953125,0],["2010-07-30",6123.41015625,6184.5400390625,6059.18994140625,6147.97021484375,0],["2010-08-02",6187.64013671875,6304.259765625,6182.68017578125,6292.1298828125,0],["2010-08-03",6279.9501953125,6310.31982421875,6265.60986328125,6307.91015625,0],["2010-08-04",6287.64990234375,6361.669921875,6264.27978515625,6331.330078125,0],["2010-08-05",6332.81982421875,6382.56005859375,6321.3798828125,6333.580078125,0],["2010-08-06",6361.08984375,6386.97021484375,6244.68994140625,6259.6298828125,0],["2010-08-09",6326.6201171875,6356.41015625,6318.1201171875,6351.60009765625,0],["2010-08-10",6315.8701171875,6333.25,6247.6201171875,6286.25,0],["2010-08-11",6234.60009765625,6236.56982421875,6143.580078125,6154.06982421875,0],["2010-08-12",6141.89990234375,6173.419921875,6097.72021484375,6135.169921875,0],["2010-08-13",6163.10986328125,6168.7099609375,6068.81982421875,6110.41015625,0],["2010-08-16",6132.77978515625,6156.56982421875,6062.2900390625,6110.56982421875,0],["2010-08-17",6125.31982421875,6215.35009765625,6123.7900390625,6206.39990234375,0],["2010-08-18",6183.1201171875,6216.5498046875,6155.509765625,6186.31005859375,0],["2010-08-19",6216.330078125,6229.4599609375,6070.830078125,6075.1298828125,0],["2010-08-20",6079.91015625,6097.35009765625,5999.6298828125,6005.16015625,0],["2010-08-23",6017.18994140625,6055.22998046875,5995.3701171875,6010.91015625,0],["2010-08-24",5962.8701171875,5975.830078125,5869.2998046875,5935.43994140625,0],["2010-08-25",5925.47998046875,5954.9599609375,5837.89990234375,5899.5,0],["2010-08-26",5937.27001953125,5948.91015625,5896.52001953125,5912.580078125,0],["2010-08-27",5899.990234375,5957.31982421875,5845.490234375,5951.169921875,0],["2010-08-30",5973.47998046875,5978.18994140625,5889.83984375,5912.41015625,0],["2010-08-31",5846.02978515625,5925.81005859375,5833.509765625,5925.22021484375,0],["2010-09-01",5936.93994140625,6087.93994140625,5876.43017578125,6083.89990234375,0],["2010-09-02",6071.56005859375,6104.08984375,6052.5498046875,6083.85009765625,0],["2010-09-03",6091.66015625,6178.009765625,6088.259765625,6134.6201171875,0],["2010-09-06",6156.2900390625,6164.93017578125,6140.97998046875,6155.0400390625,0],["2010-09-07",6136.919921875,6138.93017578125,6083.2001953125,6117.89013671875,0],["2010-09-08",6099.330078125,6180.3798828125,6062.64990234375,6164.43994140625,0],["2010-09-09",6141.83984375,6233.06982421875,6133.990234375,6221.52001953125,0],["2010-09-10",6186.22021484375,6224.64990234375,6182.56005859375,6214.77001953125,0],["2010-09-13",6258.509765625,6290.8701171875,6231.52001953125,6261.68017578125,0],["2010-09-14",6261.77978515625,6287.77978515625,6231.3798828125,6275.41015625,0],["2010-09-15",6282.52001953125,6288.2001953125,6227.2001953125,6261.8701171875,0],["2010-09-16",6255.14013671875,6281.10009765625,6233.97021484375,6249.64990234375,0],["2010-09-17",6297.93017578125,6321.2001953125,6185.740234375,6209.759765625,0],["2010-09-20",6231.27978515625,6301.6298828125,6219.85009765625,6294.580078125,0],["2010-09-21",6281.06982421875,6339.97021484375,6275.97998046875,6275.97998046875,0],["2010-09-22",6286.330078125,6297.39990234375,6192.43017578125,6208.330078125,0],["2010-09-23",6252.31005859375,6263.740234375,6129.43994140625,6184.7099609375,0],["2010-09-24",6173.89013671875,6310.27978515625,6146.419921875,6298.2998046875,0],["2010-09-27",6307.8701171875,6324.08984375,6272.169921875,6278.89013671875,0],["2010-09-28",6258.2001953125,6311.919921875,6197.9599609375,6276.08984375,0],["2010-09-29",6296.27978515625,6326.33984375,6223.14013671875,6246.919921875,0],["2010-09-30",6214.02001953125,6339.35986328125,6204.68994140625,6229.02001953125,0],["2010-10-01",6244.06005859375,6293.08984375,6187.22021484375,6211.33984375,0],["2010-10-04",6205.0,6210.25,6128.5400390625,6134.2099609375,0],["2010-10-05",6132.1201171875,6233.4501953125,6115.8701171875,6215.830078125,0],["2010-10-06",6248.81005859375,6289.56005859375,6242.52001953125,6270.72998046875,0],["2010-10-07",6278.60986328125,6321.7900390625,6233.14013671875,6276.25,0],["2010-10-08",6269.47998046875,6295.08984375,6239.43017578125,6291.669921875,0],["2010-10-11",6308.43017578125,6325.31005859375,6289.35986328125,6309.509765625,0],["2010-10-12",6257.02978515625,6316.77001953125,6228.39013671875,6304.56982421875,0],["2010-10-13",6339.759765625,6456.27001953125,6335.22021484375,6434.52001953125,0],["2010-10-14",6446.31982421875,6485.7099609375,6445.31982421875,6455.27001953125,0],["2010-10-15",6478.0,6512.77978515625,6438.77978515625,6492.2998046875,0],["2010-10-18",6465.830078125,6533.830078125,6462.58984375,6516.6298828125,0],["2010-10-19",6508.35986328125,6544.7900390625,6472.18017578125,6490.68994140625,0],["2010-10-20",6470.2998046875,6527.85009765625,6461.47998046875,6524.5498046875,0],["2010-10-21",6514.990234375,6621.83984375,6504.66015625,6611.009765625,0],["2010-10-22",6594.89990234375,6623.93994140625,6586.39990234375,6605.83984375,0],["2010-10-25",6645.4501953125,6668.5400390625,6625.830078125,6639.2099609375,0],["2010-10-26",6634.240234375,6645.7001953125,6580.27978515625,6613.7998046875,0],["2010-10-27",6591.240234375,6629.1298828125,6553.25,6568.0,0],["2010-10-28",6600.27978515625,6644.60986328125,6576.02001953125,6595.27978515625,0],["2010-10-29",6585.97021484375,6630.97998046875,6569.25,6601.3701171875,0],["2010-11-01",6637.08984375,6670.89990234375,6586.009765625,6604.85986328125,0],["2010-11-02",6600.41015625,6668.93017578125,6597.4599609375,6654.31005859375,0],["2010-11-03",6666.06982421875,6682.91015625,6604.75,6617.7998046875,0],["2010-11-04",6677.77978515625,6757.2900390625,6676.419921875,6734.68994140625,0],["2010-11-05",6743.56005859375,6775.169921875,6712.47021484375,6754.2001953125,0],["2010-11-08",6746.43994140625,6759.41015625,6728.35009765625,6750.5,0],["2010-11-09",6742.0498046875,6810.85986328125,6736.6298828125,6787.81005859375,0],["2010-11-10",6759.58984375,6783.68994140625,6684.22021484375,6719.83984375,0],["2010-11-11",6747.7998046875,6750.39013671875,6700.47021484375,6723.41015625,0],["2010-11-12",6650.919921875,6758.58984375,6617.97021484375,6734.60986328125,0],["2010-11-15",6705.1298828125,6812.9599609375,6679.68994140625,6790.169921875,0],["2010-11-16",6751.1298828125,6772.009765625,6663.14990234375,6663.240234375,0],["2010-11-17",6658.990234375,6705.18994140625,6653.56982421875,6700.06982421875,0],["2010-11-18",6765.7001953125,6835.5400390625,6754.39990234375,6832.10986328125,0],["2010-11-19",6841.3701171875,6854.08984375,6794.43017578125,6843.5498046875,0],["2010-11-22",6892.02001953125,6901.93017578125,6805.97021484375,6822.0498046875,0],["2010-11-23",6791.75,6827.830078125,6705.0,6705.0,0],["2010-11-24",6740.60986328125,6833.7001953125,6701.97998046875,6823.7998046875,0],["2010-11-25",6834.68017578125,6885.81005859375,6823.18994140625,6879.66015625,0],["2010-11-26",6842.39013671875,6871.7099609375,6778.60009765625,6848.97998046875,0],["2010-11-29",6867.77001953125,6907.60986328125,6697.97021484375,6697.97021484375,0],["2010-11-30",6732.58984375,6763.52001953125,6655.93994140625,6688.490234375,0],["2010-12-01",6748.35986328125,6868.81005859375,6736.68994140625,6866.6298828125,0],["2010-12-02",6895.77001953125,6958.68994140625,6840.64990234375,6957.60986328125,0],["2010-12-03",6947.31005859375,6977.91015625,6914.5,6947.72021484375,0],["2010-12-06",6970.240234375,6971.9501953125,6926.56982421875,6954.3798828125,0],["2010-12-07",6987.8798828125,7042.669921875,6962.10009765625,7001.91015625,0],["2010-12-08",6976.18994140625,7013.52978515625,6956.669921875,6975.8701171875,0],["2010-12-09",7017.990234375,7021.31005859375,6947.89990234375,6964.16015625,0],["2010-12-10",6987.68994140625,7018.10986328125,6973.31982421875,7006.169921875,0],["2010-12-13",7027.580078125,7044.8701171875,7017.60009765625,7029.39013671875,0],["2010-12-14",7024.7900390625,7032.64990234375,7011.14013671875,7027.39990234375,0],["2010-12-15",7007.490234375,7029.740234375,6964.1298828125,7016.3701171875,0],["2010-12-16",7012.990234375,7033.02978515625,6991.68994140625,7024.39990234375,0],["2010-12-17",7042.830078125,7043.14990234375,6980.18017578125,6982.4501953125,0],["2010-12-20",7000.3798828125,7068.56005859375,6992.669921875,7018.60009765625,0],["2010-12-21",7045.25,7087.83984375,7042.97998046875,7077.990234375,0],["2010-12-22",7079.22021484375,7084.10009765625,7067.7099609375,7067.919921875,0],["2010-12-23",7083.080078125,7083.080078125,7042.580078125,7057.68994140625,0],["2010-12-27",7055.31982421875,7056.33984375,6943.0498046875,6970.72998046875,0],["2010-12-28",6984.85009765625,6990.81005859375,6957.64990234375,6972.10009765625,0],["2010-12-29",6989.5400390625,7008.31005859375,6981.7900390625,6995.47021484375,0],["2010-12-30",6996.56005859375,7008.1201171875,6897.22021484375,6914.18994140625,0],["2011-01-03",6973.39013671875,7026.6201171875,6969.830078125,6989.740234375,0],["2011-01-04",6979.68017578125,7025.85986328125,6952.02001953125,6975.35009765625,0],["2011-01-05",6966.080078125,6967.240234375,6842.89990234375,6939.81982421875,0],["2011-01-06",6949.47998046875,7047.58984375,6949.06982421875,6981.39013671875,0],["2011-01-07",6991.5498046875,7010.89013671875,6939.8798828125,6947.83984375,0],["2011-01-10",6920.35986328125,6941.39013671875,6835.740234375,6857.06005859375,0],["2011-01-11",6879.39013671875,6951.18994140625,6860.52001953125,6941.56982421875,0],["2011-01-12",6958.83984375,7070.39990234375,6958.5,7068.77978515625,0],["2011-01-13",7075.5400390625,7084.06982421875,7036.08984375,7075.10986328125,0],["2011-01-14",7055.419921875,7083.02001953125,7015.35009765625,7075.7001953125,0],["2011-01-17",7072.75,7087.43017578125,7055.830078125,7078.06005859375,0],["2011-01-18",7100.47998046875,7156.25,7099.1201171875,7143.4501953125,0],["2011-01-19",7163.3701171875,7165.0,7077.22998046875,7082.759765625,0],["2011-01-20",7074.89013671875,7084.240234375,7008.6201171875,7024.27001953125,0],["2011-01-21",7047.7001953125,7122.89013671875,7023.68994140625,7062.419921875,0],["2011-01-24",7080.77978515625,7089.6201171875,7000.41015625,7067.77001953125,0],["2011-01-25",7096.83984375,7102.080078125,7043.64013671875,7059.009765625,0],["2011-01-26",7092.89013671875,7160.85986328125,7087.25,7127.35009765625,0],["2011-01-27",7120.64013671875,7180.14990234375,7114.35009765625,7155.580078125,0],["2011-01-28",7155.47021484375,7177.22998046875,7102.7998046875,7102.7998046875,0],["2011-01-31",7094.56005859375,7107.3701171875,7033.08984375,7077.47998046875,0],["2011-02-01",7133.33984375,7190.75,7105.31005859375,7184.27001953125,0],["2011-02-02",7202.6201171875,7222.1298828125,7160.35986328125,7183.669921875,0],["2011-02-03",7175.75,7198.97998046875,7144.080078125,7193.68017578125,0],["2011-02-04",7216.66015625,7226.64013671875,7186.240234375,7216.2099609375,0],["2011-02-07",7222.0498046875,7287.66015625,7214.0498046875,7283.6201171875,0],["2011-02-08",7274.169921875,7325.02978515625,7272.7998046875,7323.240234375,0],["2011-02-09",7319.1201171875,7350.77978515625,7310.43994140625,7320.89990234375,0],["2011-02-10",7322.6201171875,7340.8701171875,7269.52978515625,7340.27978515625,0],["2011-02-11",7320.06982421875,7390.47998046875,7283.8701171875,7371.2001953125,0],["2011-02-14",7403.830078125,7424.35986328125,7378.41015625,7396.6298828125,0],["2011-02-15",7397.68017578125,7420.68994140625,7376.240234375,7400.0400390625,0],["2011-02-16",7414.22998046875,7438.419921875,7399.81982421875,7414.2998046875,0],["2011-02-17",7429.0,7434.93017578125,7364.0400390625,7405.509765625,0],["2011-02-18",7422.10986328125,7427.2998046875,7379.93994140625,7426.81005859375,0],["2011-02-21",7412.06005859375,7441.81982421875,7310.68994140625,7321.81005859375,0],["2011-02-22",7293.10986328125,7350.9501953125,7259.669921875,7318.35009765625,0],["2011-02-23",7295.1201171875,7310.72998046875,7183.2998046875,7194.60009765625,0],["2011-02-24",7134.7001953125,7156.0498046875,7093.91015625,7130.5,0],["2011-02-25",7139.8798828125,7194.02001953125,7130.14990234375,7185.169921875,0],["2011-02-28",7173.58984375,7305.490234375,7148.93994140625,7272.31982421875,0],["2011-03-01",7309.7998046875,7356.330078125,7193.77978515625,7223.2998046875,0],["2011-03-02",7169.0400390625,7202.580078125,7122.68994140625,7181.1201171875,0],["2011-03-03",7225.22998046875,7294.0400390625,7191.14013671875,7225.9599609375,0],["2011-03-04",7262.5400390625,7311.25,7157.1201171875,7178.89990234375,0],["2011-03-07",7137.81005859375,7270.81005859375,7127.31005859375,7161.93017578125,0],["2011-03-08",7211.06005859375,7222.16015625,7072.47021484375,7164.75,0],["2011-03-09",7177.5498046875,7217.5400390625,7109.259765625,7131.7998046875,0],["2011-03-10",7078.68994140625,7109.7099609375,7021.9501953125,7063.08984375,0],["2011-03-11",7002.259765625,7014.02001953125,6963.31005859375,6981.490234375,0],["2011-03-14",6896.31005859375,6946.43994140625,6847.93994140625,6866.6298828125,0],["2011-03-15",6668.990234375,6714.830078125,6483.39013671875,6647.66015625,0],["2011-03-16",6696.31005859375,6733.02978515625,6501.85009765625,6513.83984375,0],["2011-03-17",6557.85009765625,6692.830078125,6517.18017578125,6656.8798828125,0],["2011-03-18",6715.169921875,6761.31005859375,6655.68994140625,6664.39990234375,0],["2011-03-21",6782.2998046875,6829.75,6781.2998046875,6816.1201171875,0],["2011-03-22",6823.080078125,6826.02978515625,6765.06005859375,6780.97021484375,0],["2011-03-23",6749.18017578125,6807.3798828125,6720.02001953125,6804.4501953125,0],["2011-03-24",6798.080078125,6941.72021484375,6787.0400390625,6933.580078125,0],["2011-03-25",6971.77001953125,6985.25,6920.56982421875,6946.35986328125,0],["2011-03-28",6931.85986328125,6981.18994140625,6915.580078125,6938.6298828125,0],["2011-03-29",6952.509765625,6960.16015625,6867.419921875,6934.43994140625,0],["2011-03-30",7010.77001953125,7065.27001953125,7002.77001953125,7057.14990234375,0],["2011-03-31",7068.2900390625,7079.759765625,7041.31005859375,7041.31005859375,0],["2011-04-01",7086.56005859375,7192.3798828125,7086.56005859375,7179.81005859375,0],["2011-04-04",7178.58984375,7200.259765625,7168.240234375,7175.330078125,0],["2011-04-05",7174.68994140625,7186.35009765625,7129.41015625,7175.31005859375,0],["2011-04-06",7197.3701171875,7242.68994140625,7157.68017578125,7215.10986328125,0],["2011-04-07",7212.4599609375,7241.08984375,7175.35009765625,7178.77978515625,0],["2011-04-08",7226.7900390625,7232.8701171875,7195.43994140625,7217.02001953125,0],["2011-04-11",7215.33984375,7224.740234375,7157.330078125,7204.85986328125,0],["2011-04-12",7131.43994140625,7177.740234375,7089.169921875,7102.91015625,0],["2011-04-13",7135.2099609375,7201.1201171875,7122.509765625,7177.97021484375,0],["2011-04-14",7160.990234375,7184.93017578125,7099.66015625,7146.56005859375,0],["2011-04-15",7166.97998046875,7193.3798828125,7144.9599609375,7178.2900390625,0],["2011-04-18",7165.990234375,7174.75,6994.56005859375,7026.85009765625,0],["2011-04-19",7050.85009765625,7078.7900390625,7027.0400390625,7039.31005859375,0],["2011-04-20",7137.10009765625,7261.259765625,7136.740234375,7249.18994140625,0],["2011-04-21",7294.580078125,7316.52978515625,7280.10009765625,7295.490234375,0],["2011-04-26",7288.77001953125,7359.97021484375,7278.52001953125,7356.509765625,0],["2011-04-27",7374.10986328125,7428.72021484375,7361.240234375,7404.9501953125,0],["2011-04-28",7450.56982421875,7480.330078125,7426.6201171875,7475.22021484375,0],["2011-04-29",7475.0,7514.68994140625,7461.52978515625,7514.4599609375,0],["2011-05-02",7570.85986328125,7600.41015625,7527.64013671875,7527.64013671875,0],["2011-05-03",7518.60009765625,7523.68017578125,7446.830078125,7500.7001953125,0],["2011-05-04",7475.18017578125,7534.259765625,7355.39990234375,7373.93017578125,0],["2011-05-05",7416.3798828125,7423.9599609375,7291.39013671875,7376.9599609375,0],["2011-05-06",7391.0400390625,7501.6298828125,7362.5498046875,7492.25,0],["2011-05-09",7461.35009765625,7489.08984375,7379.97021484375,7410.52001953125,0],["2011-05-10",7446.43994140625,7533.85986328125,7423.330078125,7501.52001953125,0],["2011-05-11",7526.56005859375,7566.41015625,7469.6298828125,7495.0498046875,0],["2011-05-12",7438.02001953125,7443.9501953125,7356.759765625,7443.9501953125,0],["2011-05-13",7486.2001953125,7511.08984375,7391.14013671875,7403.31005859375,0],["2011-05-16",7348.1201171875,7402.52001953125,7284.9599609375,7387.5400390625,0],["2011-05-17",7346.81005859375,7368.97998046875,7253.89013671875,7256.64990234375,0],["2011-05-18",7325.85009765625,7340.5400390625,7261.2900390625,7303.52978515625,0],["2011-05-19",7360.47021484375,7415.64990234375,7316.740234375,7358.22998046875,0],["2011-05-20",7372.18017578125,7410.31005859375,7228.1298828125,7266.81982421875,0],["2011-05-23",7158.080078125,7166.14990234375,7105.2001953125,7121.52001953125,0],["2011-05-24",7129.93994140625,7202.2099609375,7128.0400390625,7150.66015625,0],["2011-05-25",7079.25,7183.7998046875,7071.419921875,7170.93994140625,0],["2011-05-26",7202.72021484375,7217.240234375,7087.31982421875,7114.08984375,0],["2011-05-27",7205.1298828125,7208.47998046875,7115.47998046875,7163.47021484375,0],["2011-05-30",7165.0,7204.16015625,7146.97998046875,7160.2998046875,0],["2011-05-31",7240.1201171875,7319.68994140625,7238.77001953125,7293.68994140625,0],["2011-06-01",7310.56005859375,7314.66015625,7193.89013671875,7217.43017578125,0],["2011-06-02",7155.85986328125,7157.58984375,7074.1201171875,7074.1201171875,0],["2011-06-03",7101.47998046875,7120.1201171875,7021.35986328125,7109.02978515625,0],["2011-06-06",7095.39990234375,7124.31005859375,7062.72998046875,7084.56982421875,0],["2011-06-07",7094.14013671875,7147.6298828125,7086.89990234375,7103.25,0],["2011-06-08",7076.31005859375,7089.14990234375,6991.6201171875,7060.22998046875,0],["2011-06-09",7061.8701171875,7183.77978515625,7035.85986328125,7159.66015625,0],["2011-06-10",7152.5498046875,7182.830078125,7050.83984375,7069.89990234375,0],["2011-06-13",7075.91015625,7123.8798828125,7040.419921875,7085.14013671875,0],["2011-06-14",7165.14013671875,7231.490234375,7161.2099609375,7204.7900390625,0],["2011-06-15",7178.0498046875,7202.169921875,7093.22998046875,7115.080078125,0],["2011-06-16",7062.18017578125,7111.64013671875,7017.97998046875,7110.2001953125,0],["2011-06-17",7084.27001953125,7224.10986328125,7037.240234375,7164.0498046875,0],["2011-06-20",7078.58984375,7158.240234375,7063.85986328125,7150.2099609375,0],["2011-06-21",7202.8798828125,7285.509765625,7176.740234375,7285.509765625,0],["2011-06-22",7285.93017578125,7310.10009765625,7262.3701171875,7278.18994140625,0],["2011-06-23",7225.2001953125,7237.2001953125,7118.52001953125,7149.43994140625,0],["2011-06-24",7231.72998046875,7273.31982421875,7099.22021484375,7121.3798828125,0],["2011-06-27",7101.14990234375,7144.43994140625,7079.10986328125,7107.89990234375,0],["2011-06-28",7138.5,7187.080078125,7075.18994140625,7170.43017578125,0],["2011-06-29",7230.9501953125,7320.2998046875,7230.9501953125,7294.14013671875,0],["2011-06-30",7310.33984375,7378.35009765625,7285.43994140625,7376.240234375,0],["2011-07-01",7374.490234375,7443.2001953125,7357.02978515625,7419.43994140625,0],["2011-07-04",7427.14013671875,7450.3798828125,7416.72998046875,7442.9599609375,0],["2011-07-05",7433.1298828125,7474.93017578125,7424.72998046875,7439.43994140625,0],["2011-07-06",7443.93017578125,7450.7099609375,7396.740234375,7431.18994140625,0],["2011-07-07",7467.81982421875,7516.14990234375,7442.97998046875,7471.43994140625,0],["2011-07-08",7502.830078125,7523.52978515625,7389.7998046875,7402.72998046875,0],["2011-07-11",7352.72998046875,7358.5,7188.9599609375,7230.25,0],["2011-07-12",7112.18994140625,7190.47021484375,6996.259765625,7174.14013671875,0],["2011-07-13",7171.47021484375,7280.16015625,7163.08984375,7267.8701171875,0],["2011-07-14",7204.93994140625,7267.27978515625,7197.490234375,7214.740234375,0],["2011-07-15",7188.7001953125,7254.10009765625,7139.68017578125,7220.1201171875,0],["2011-07-18",7162.81982421875,7171.5498046875,7089.08984375,7107.919921875,0],["2011-07-19",7148.47998046875,7236.43994140625,7139.759765625,7192.669921875,0],["2011-07-20",7250.18017578125,7263.18017578125,7166.3701171875,7221.35986328125,0],["2011-07-21",7264.97998046875,7326.60986328125,7142.43017578125,7290.14013671875,0],["2011-07-22",7308.47998046875,7357.25,7266.7900390625,7326.39013671875,0],["2011-07-25",7273.60009765625,7366.77978515625,7258.52001953125,7344.5400390625,0],["2011-07-26",7369.89013671875,7382.7998046875,7302.5,7349.4501953125,0],["2011-07-27",7315.75,7344.169921875,7216.580078125,7252.68017578125,0],["2011-07-28",7163.9501953125,7203.009765625,7110.1298828125,7190.06005859375,0],["2011-07-29",7108.27001953125,7190.91015625,7063.81982421875,7158.77001953125,0],["2011-08-01",7254.5,7282.009765625,6953.97998046875,6953.97998046875,0],["2011-08-02",6909.43017578125,6938.33984375,6772.3798828125,6796.75,0],["2011-08-03",6717.83984375,6783.06982421875,6543.60009765625,6640.58984375,0],["2011-08-04",6714.7900390625,6730.43017578125,6391.5400390625,6414.759765625,0],["2011-08-05",6338.77001953125,6436.66015625,6152.6201171875,6236.16015625,0],["2011-08-08",6170.68994140625,6272.93994140625,5911.08984375,5923.27001953125,0],["2011-08-09",5896.14013671875,6026.27001953125,5502.6298828125,5917.080078125,0],["2011-08-10",6040.68017578125,6089.080078125,5549.02001953125,5613.419921875,0],["2011-08-11",5771.2099609375,5825.080078125,5487.81982421875,5797.66015625,0],["2011-08-12",5775.9599609375,6023.75,5678.6201171875,5997.740234375,0],["2011-08-15",6075.58984375,6106.10986328125,6008.009765625,6022.240234375,0],["2011-08-16",5957.93994140625,5998.31005859375,5849.52001953125,5994.89990234375,0],["2011-08-17",5910.5,6018.3701171875,5870.169921875,5948.93994140625,0],["2011-08-18",5854.35986328125,5892.56982421875,5535.60986328125,5602.7998046875,0],["2011-08-19",5581.509765625,5595.14990234375,5345.35986328125,5480.0,0],["2011-08-22",5412.75,5591.35009765625,5408.7099609375,5473.77978515625,0],["2011-08-23",5529.259765625,5636.06005859375,5452.14990234375,5532.3798828125,0],["2011-08-24",5579.7998046875,5743.10009765625,5514.14990234375,5681.080078125,0],["2011-08-25",5739.85986328125,5777.0400390625,5451.52001953125,5584.14013671875,0],["2011-08-26",5582.5,5588.68994140625,5403.580078125,5537.47998046875,0],["2011-08-29",5634.06005859375,5714.72021484375,5587.77978515625,5670.06982421875,0],["2011-08-30",5713.52978515625,5730.35986328125,5572.64990234375,5643.919921875,0],["2011-08-31",5686.259765625,5869.64990234375,5648.97021484375,5784.85009765625,0],["2011-09-01",5793.10009765625,5794.5,5639.02978515625,5730.6298828125,0],["2011-09-02",5623.7001953125,5635.5,5493.31005859375,5538.330078125,0],["2011-09-05",5409.8701171875,5421.10986328125,5208.3701171875,5246.18017578125,0],["2011-09-06",5248.31005859375,5332.10986328125,5150.0498046875,5193.97021484375,0],["2011-09-07",5332.52001953125,5406.22998046875,5276.8798828125,5405.52978515625,0],["2011-09-08",5410.080078125,5473.68017578125,5313.77978515625,5408.4599609375,0],["2011-09-09",5383.6298828125,5400.7900390625,5174.240234375,5189.93017578125,0],["2011-09-12",5063.58984375,5126.52001953125,4965.7998046875,5072.330078125,0],["2011-09-13",5153.9501953125,5222.81005859375,4969.83984375,5166.35986328125,0],["2011-09-14",5108.10009765625,5347.81982421875,5105.81982421875,5340.18994140625,0],["2011-09-15",5386.85986328125,5566.580078125,5374.56982421875,5508.240234375,0],["2011-09-16",5607.509765625,5655.9501953125,5524.22021484375,5573.509765625,0],["2011-09-19",5447.31982421875,5496.93994140625,5362.009765625,5415.91015625,0],["2011-09-20",5373.52978515625,5577.60009765625,5369.06982421875,5571.68017578125,0],["2011-09-21",5557.06982421875,5557.919921875,5417.85009765625,5433.7998046875,0],["2011-09-22",5258.419921875,5289.77001953125,5135.85009765625,5164.2099609375,0],["2011-09-23",5227.08984375,5229.60009765625,4973.919921875,5196.56005859375,0],["2011-09-26",5128.56005859375,5415.56005859375,5118.18994140625,5345.56005859375,0],["2011-09-27",5502.89013671875,5638.0400390625,5483.22998046875,5628.43994140625,0],["2011-09-28",5560.60009765625,5700.080078125,5520.58984375,5578.419921875,0],["2011-09-29",5555.06982421875,5704.41015625,5533.330078125,5639.580078125,0],["2011-09-30",5602.5498046875,5606.56005859375,5438.5498046875,5502.02001953125,0],["2011-10-04",5284.10986328125,5288.77978515625,5125.43994140625,5216.7099609375,0],["2011-10-05",5341.43017578125,5486.02978515625,5266.14013671875,5473.02978515625,0],["2011-10-06",5511.56005859375,5645.25,5465.5498046875,5645.25,0],["2011-10-07",5647.66015625,5749.1298828125,5606.31982421875,5675.7001953125,0],["2011-10-10",5705.39990234375,5872.14990234375,5652.990234375,5847.2900390625,0],["2011-10-11",5825.91015625,5883.3798828125,5773.8798828125,5865.009765625,0],["2011-10-12",5851.10009765625,6022.0498046875,5798.16015625,5994.47021484375,0],["2011-10-13",5969.91015625,6036.02001953125,5878.2900390625,5914.83984375,0],["2011-10-14",5934.77978515625,6037.2900390625,5885.39013671875,5967.2001953125,0],["2011-10-17",6021.2900390625,6081.41015625,5819.97021484375,5859.43017578125,0],["2011-10-18",5781.77001953125,5907.4599609375,5747.64990234375,5877.41015625,0],["2011-10-19",5909.580078125,5977.75,5874.85009765625,5913.52978515625,0],["2011-10-20",5834.419921875,5914.8701171875,5752.830078125,5766.47998046875,0],["2011-10-21",5800.06005859375,5980.4599609375,5769.18994140625,5970.9599609375,0],["2011-10-24",6014.35986328125,6067.16015625,5937.580078125,6055.27001953125,0],["2011-10-25",6026.4501953125,6157.93017578125,5964.27978515625,6046.75,0],["2011-10-26",6041.16015625,6143.56005859375,5951.81982421875,6016.06982421875,0],["2011-10-27",6222.75,6347.60009765625,6196.60009765625,6337.83984375,0],["2011-10-28",6364.18017578125,6430.60009765625,6305.5,6346.18994140625,0],["2011-10-31",6283.18994140625,6304.83984375,6141.33984375,6141.33984375,0],["2011-11-01",5934.5400390625,5947.580078125,5762.259765625,5834.509765625,0],["2011-11-02",5897.14013671875,5990.56005859375,5810.7900390625,5965.6298828125,0],["2011-11-03",5835.35986328125,6193.33984375,5832.02978515625,6133.18017578125,0],["2011-11-04",6175.43017578125,6175.43017578125,5928.919921875,5966.16015625,0],["2011-11-07",5905.93017578125,6028.58984375,5835.08984375,5928.68017578125,0],["2011-11-08",5950.43994140625,6087.06005859375,5934.22998046875,5961.43994140625,0],["2011-11-09",6045.8701171875,6055.580078125,5767.259765625,5829.5400390625,0],["2011-11-10",5732.31982421875,5934.31005859375,5721.97021484375,5867.81005859375,0],["2011-11-11",5881.490234375,6065.2900390625,5855.1201171875,6057.02978515625,0],["2011-11-14",6097.27001953125,6116.06982421875,5934.08984375,5985.02001953125,0],["2011-11-15",5920.43017578125,6011.47021484375,5815.85009765625,5933.14013671875,0],["2011-11-16",5873.2900390625,6028.22998046875,5852.0400390625,5913.35986328125,0],["2011-11-17",5875.85986328125,5921.25,5778.10009765625,5850.169921875,0],["2011-11-18",5800.7900390625,5897.990234375,5769.68994140625,5800.240234375,0],["2011-11-21",5767.08984375,5771.7001953125,5598.0498046875,5606.0,0],["2011-11-22",5648.5,5681.740234375,5537.39013671875,5537.39013671875,0],["2011-11-23",5485.669921875,5588.10986328125,5457.77001953125,5457.77001953125,0],["2011-11-24",5512.759765625,5563.81982421875,5399.85009765625,5428.10986328125,0],["2011-11-25",5433.2998046875,5528.64013671875,5366.5,5492.8701171875,0],["2011-11-28",5577.18994140625,5754.509765625,5573.0,5745.330078125,0],["2011-11-29",5725.68017578125,5826.35009765625,5690.56982421875,5799.91015625,0],["2011-11-30",5741.2099609375,6130.68017578125,5725.97998046875,6088.83984375,0],["2011-12-01",6080.47998046875,6111.97021484375,6017.3798828125,6035.8798828125,0],["2011-12-02",6117.72998046875,6169.64013671875,6055.47998046875,6080.68017578125,0],["2011-12-05",6137.8701171875,6170.0400390625,6086.419921875,6106.08984375,0],["2011-12-06",6021.72998046875,6094.77001953125,6005.81982421875,6028.81982421875,0],["2011-12-07",6116.259765625,6137.0498046875,5919.56005859375,5994.72998046875,0],["2011-12-08",6054.56005859375,6077.169921875,5868.6298828125,5874.43994140625,0],["2011-12-09",5806.490234375,6007.0498046875,5802.35986328125,5986.7099609375,0],["2011-12-12",5945.18994140625,5952.5498046875,5785.43017578125,5785.43017578125,0],["2011-12-13",5801.39013671875,5852.43017578125,5734.1201171875,5774.259765625,0],["2011-12-14",5738.97998046875,5771.60009765625,5675.14013671875,5675.14013671875,0],["2011-12-15",5713.47998046875,5795.8701171875,5682.16015625,5730.6201171875,0],["2011-12-16",5764.4501953125,5775.0,5693.41015625,5701.77978515625,0],["2011-12-19",5651.740234375,5775.240234375,5644.18994140625,5670.7099609375,0],["2011-12-20",5652.60986328125,5847.7099609375,5637.52978515625,5847.02978515625,0],["2011-12-21",5918.72021484375,5965.35009765625,5771.6201171875,5791.52978515625,0],["2011-12-22",5830.1298828125,5886.18017578125,5820.43994140625,5852.18017578125,0],["2011-12-23",5905.18017578125,5913.41015625,5844.64013671875,5878.93017578125,0],["2011-12-27",5900.7001953125,5924.3798828125,5877.97998046875,5889.759765625,0],["2011-12-28",5875.8701171875,5901.35009765625,5771.27001953125,5771.27001953125,0],["2011-12-29",5804.1298828125,5848.77978515625,5775.7900390625,5848.77978515625,0],["2011-12-30",5867.02978515625,5898.35009765625,5817.7099609375,5898.35009765625,0],["2012-01-02",5900.18017578125,6075.52001953125,5900.18017578125,6075.52001953125,0],["2012-01-03",6124.10986328125,6179.02978515625,6108.6201171875,6166.56982421875,0],["2012-01-04",6141.259765625,6163.47998046875,6088.06005859375,6111.5498046875,0],["2012-01-05",6121.33984375,6130.10009765625,6040.93994140625,6095.990234375,0],["2012-01-06",6114.64013671875,6152.56005859375,6012.64013671875,6057.919921875,0],["2012-01-09",6061.259765625,6076.58984375,5987.75,6017.22998046875,0],["2012-01-10",6090.8701171875,6191.2900390625,6069.35986328125,6162.97998046875,0],["2012-01-11",6148.4501953125,6181.60986328125,6106.02978515625,6152.33984375,0],["2012-01-12",6160.08984375,6256.9501953125,6148.85009765625,6179.2099609375,0],["2012-01-13",6242.490234375,6245.3798828125,6063.66015625,6143.080078125,0],["2012-01-16",6120.39990234375,6232.2099609375,6104.10986328125,6220.009765625,0],["2012-01-17",6301.91015625,6343.0400390625,6270.97021484375,6332.93017578125,0],["2012-01-18",6330.43017578125,6399.43017578125,6280.52001953125,6354.56982421875,0],["2012-01-19",6377.240234375,6420.35009765625,6333.7001953125,6416.259765625,0],["2012-01-20",6410.75,6431.259765625,6371.68994140625,6404.39013671875,0],["2012-01-23",6387.330078125,6467.33984375,6349.68994140625,6436.6201171875,0],["2012-01-24",6372.490234375,6420.0498046875,6339.0,6419.22021484375,0],["2012-01-25",6448.8701171875,6456.56982421875,6366.64990234375,6421.85009765625,0],["2012-01-26",6453.6201171875,6559.06982421875,6430.3701171875,6539.85009765625,0],["2012-01-27",6507.77001953125,6574.18994140625,6484.35009765625,6511.97998046875,0],["2012-01-30",6454.5400390625,6491.52001953125,6414.330078125,6444.4501953125,0],["2012-01-31",6489.0400390625,6533.22021484375,6450.10009765625,6458.91015625,0],["2012-02-01",6482.9501953125,6630.47998046875,6482.56005859375,6616.64013671875,0],["2012-02-02",6640.0498046875,6667.97998046875,6606.3701171875,6655.6298828125,0],["2012-02-03",6649.56982421875,6767.4599609375,6635.6298828125,6766.669921875,0],["2012-02-06",6752.02978515625,6781.43017578125,6714.81982421875,6764.830078125,0],["2012-02-07",6772.75,6788.77001953125,6682.89013671875,6754.2001953125,0],["2012-02-08",6800.72021484375,6829.8798828125,6735.669921875,6748.759765625,0],["2012-02-09",6782.14013671875,6838.1298828125,6746.10009765625,6788.7998046875,0],["2012-02-10",6730.5400390625,6751.080078125,6649.56005859375,6692.9599609375,0],["2012-02-13",6748.68017578125,6774.60009765625,6709.6298828125,6738.47021484375,0],["2012-02-14",6712.68017578125,6788.56982421875,6698.31982421875,6728.18994140625,0],["2012-02-15",6807.5498046875,6830.10009765625,6736.56005859375,6757.93994140625,0],["2012-02-16",6665.240234375,6751.9599609375,6651.72021484375,6751.9599609375,0],["2012-02-17",6811.02001953125,6874.52978515625,6794.89013671875,6848.02978515625,0],["2012-02-20",6892.0400390625,6956.669921875,6878.52978515625,6948.25,0],["2012-02-21",6936.91015625,6971.02978515625,6873.5400390625,6908.18017578125,0],["2012-02-22",6914.68017578125,6915.18017578125,6821.7998046875,6843.8701171875,0],["2012-02-23",6838.93994140625,6903.509765625,6733.58984375,6809.4599609375,0],["2012-02-24",6871.25,6890.89990234375,6826.33984375,6864.43017578125,0],["2012-02-27",6817.4599609375,6868.580078125,6743.64990234375,6849.60009765625,0],["2012-02-28",6867.22998046875,6900.509765625,6809.22021484375,6887.6298828125,0],["2012-02-29",6914.66015625,6967.14013671875,6843.27001953125,6856.080078125,0],["2012-03-01",6831.97021484375,6949.4501953125,6817.72998046875,6941.77001953125,0],["2012-03-02",6944.4501953125,6954.89013671875,6904.10009765625,6921.3701171875,0],["2012-03-05",6876.89013671875,6902.580078125,6815.47021484375,6866.4599609375,0],["2012-03-06",6835.97021484375,6840.330078125,6633.10986328125,6633.10986328125,0],["2012-03-07",6638.47998046875,6682.68017578125,6612.60986328125,6671.10986328125,0],["2012-03-08",6723.330078125,6838.39013671875,6703.89013671875,6834.5400390625,0],["2012-03-09",6848.52001953125,6912.419921875,6830.6298828125,6880.2099609375,0],["2012-03-12",6868.97021484375,6911.27001953125,6846.89990234375,6901.35009765625,0],["2012-03-13",6957.25,7020.0400390625,6941.9599609375,6995.91015625,0],["2012-03-14",7028.919921875,7099.33984375,7028.14990234375,7079.419921875,0],["2012-03-15",7093.97021484375,7153.10986328125,7072.27001953125,7144.4501953125,0],["2012-03-16",7145.77978515625,7194.330078125,7142.75,7157.81982421875,0],["2012-03-19",7143.93017578125,7154.830078125,7095.1298828125,7154.22021484375,0],["2012-03-20",7121.919921875,7124.6298828125,7032.06982421875,7054.93994140625,0],["2012-03-21",7088.759765625,7114.009765625,7012.0400390625,7071.31982421875,0],["2012-03-22",7053.419921875,7071.08984375,6938.2001953125,6981.259765625,0],["2012-03-23",6986.89990234375,7026.89990234375,6908.97021484375,6995.6201171875,0],["2012-03-26",7022.64013671875,7102.0498046875,6969.97021484375,7079.22998046875,0],["2012-03-27",7106.77001953125,7153.68017578125,7075.16015625,7078.89990234375,0],["2012-03-28",7056.0498046875,7110.5400390625,6998.7998046875,6998.7998046875,0],["2012-03-29",6980.08984375,6993.740234375,6841.97021484375,6875.14990234375,0],["2012-03-30",6924.81982421875,6959.7099609375,6898.91015625,6946.830078125,0],["2012-04-02",6973.990234375,7057.2001953125,6911.6298828125,7056.64990234375,0],["2012-04-03",7053.91015625,7081.06005859375,6981.2099609375,6982.27978515625,0],["2012-04-04",6940.60986328125,6944.39990234375,6772.9501953125,6784.06005859375,0],["2012-04-05",6817.85009765625,6831.35986328125,6685.7998046875,6775.259765625,0],["2012-04-10",6694.72021484375,6737.919921875,6606.43017578125,6606.43017578125,0],["2012-04-11",6628.66015625,6722.52001953125,6603.06982421875,6674.72998046875,0],["2012-04-12",6710.3701171875,6761.77978515625,6651.81005859375,6743.240234375,0],["2012-04-13",6732.06982421875,6743.009765625,6552.31982421875,6583.89990234375,0],["2012-04-16",6556.2998046875,6675.39013671875,6548.39013671875,6625.18994140625,0],["2012-04-17",6625.7099609375,6801.14990234375,6616.9501953125,6801.0,0],["2012-04-18",6780.490234375,6812.83984375,6718.10009765625,6732.02978515625,0],["2012-04-19",6775.4599609375,6807.1201171875,6665.31005859375,6671.22021484375,0],["2012-04-20",6689.7099609375,6760.259765625,6651.7998046875,6750.1201171875,0],["2012-04-23",6666.7900390625,6668.1201171875,6499.06982421875,6523.0,0],["2012-04-24",6566.10986328125,6604.5400390625,6508.10009765625,6590.41015625,0],["2012-04-25",6622.9599609375,6733.33984375,6622.89990234375,6704.5,0],["2012-04-26",6702.60986328125,6750.64990234375,6642.0400390625,6739.89990234375,0],["2012-04-27",6662.31005859375,6825.41015625,6652.509765625,6801.31982421875,0],["2012-04-30",6844.10009765625,6846.66015625,6759.89990234375,6761.18994140625,0],["2012-05-02",6861.2998046875,6875.8701171875,6664.56982421875,6710.77001953125,0],["2012-05-03",6749.27001953125,6791.75,6648.5,6694.43994140625,0],["2012-05-04",6682.9599609375,6684.89013671875,6546.0,6561.47021484375,0],["2012-05-07",6515.93994140625,6578.9501953125,6410.02978515625,6569.47998046875,0],["2012-05-08",6548.740234375,6576.72021484375,6415.02978515625,6444.740234375,0],["2012-05-09",6483.27001953125,6506.2099609375,6375.7900390625,6475.31005859375,0],["2012-05-10",6531.14990234375,6549.77001953125,6440.22998046875,6518.0,0],["2012-05-11",6465.18994140625,6589.009765625,6454.2099609375,6579.93017578125,0],["2012-05-14",6499.7900390625,6520.85986328125,6404.27978515625,6451.97021484375,0],["2012-05-15",6501.93017578125,6509.64990234375,6353.259765625,6401.06005859375,0],["2012-05-16",6344.919921875,6442.97021484375,6297.3798828125,6384.259765625,0],["2012-05-17",6401.14990234375,6413.0498046875,6291.10009765625,6308.9599609375,0],["2012-05-18",6254.81982421875,6335.5498046875,6229.2998046875,6271.22021484375,0],["2012-05-21",6269.31005859375,6364.39990234375,6244.02001953125,6331.0400390625,0],["2012-05-22",6381.830078125,6446.0,6351.02001953125,6435.60009765625,0],["2012-05-23",6352.43017578125,6373.7900390625,6258.85009765625,6285.75,0],["2012-05-24",6338.1201171875,6351.10009765625,6244.47998046875,6315.89013671875,0],["2012-05-25",6334.14990234375,6406.9599609375,6279.5498046875,6339.93994140625,0],["2012-05-28",6425.10009765625,6426.27001953125,6311.330078125,6323.18994140625,0],["2012-05-29",6396.64990234375,6441.259765625,6334.75,6396.83984375,0],["2012-05-30",6360.7900390625,6392.2099609375,6258.89013671875,6280.7998046875,0],["2012-05-31",6297.68017578125,6322.68994140625,6208.08984375,6264.3798828125,0],["2012-06-01",6259.759765625,6259.759765625,6008.47021484375,6050.2900390625,0],["2012-06-04",5976.4599609375,6030.81005859375,5942.3798828125,5978.22998046875,0],["2012-06-05",5999.85986328125,6011.56005859375,5914.43017578125,5969.39990234375,0],["2012-06-06",6028.35986328125,6102.419921875,5996.41015625,6093.990234375,0],["2012-06-07",6117.759765625,6230.22021484375,6099.080078125,6144.22021484375,0],["2012-06-08",6082.6298828125,6144.759765625,6053.9501953125,6130.81982421875,0],["2012-06-11",6255.64990234375,6287.5400390625,6130.27978515625,6141.0498046875,0],["2012-06-12",6141.919921875,6211.14013671875,6083.81005859375,6161.240234375,0],["2012-06-13",6183.7998046875,6221.35986328125,6093.60986328125,6152.490234375,0],["2012-06-14",6146.919921875,6167.490234375,6078.22021484375,6138.60986328125,0],["2012-06-15",6164.56005859375,6251.58984375,6158.77978515625,6229.41015625,0],["2012-06-18",6304.77001953125,6316.14013671875,6221.8701171875,6248.2001953125,0],["2012-06-19",6254.77001953125,6375.27001953125,6233.25,6363.35986328125,0],["2012-06-20",6364.06005859375,6402.2099609375,6333.97021484375,6392.1298828125,0],["2012-06-21",6357.25,6427.490234375,6331.7900390625,6343.1298828125,0],["2012-06-22",6273.10009765625,6318.06005859375,6256.33984375,6263.25,0],["2012-06-25",6229.43017578125,6229.43017578125,6118.72021484375,6132.39013671875,0],["2012-06-26",6157.83984375,6165.27978515625,6109.93017578125,6136.68994140625,0],["2012-06-27",6155.91015625,6230.509765625,6131.2998046875,6228.990234375,0],["2012-06-28",6232.1201171875,6240.08984375,6096.93994140625,6149.91015625,0],["2012-06-29",6296.740234375,6416.27978515625,6261.740234375,6416.27978515625,0],["2012-07-02",6405.39013671875,6520.39990234375,6390.5498046875,6496.080078125,0],["2012-07-03",6508.330078125,6578.2099609375,6505.39013671875,6578.2099609375,0],["2012-07-04",6564.2998046875,6573.85986328125,6525.509765625,6564.7998046875,0],["2012-07-05",6561.77001953125,6641.85986328125,6475.919921875,6535.56005859375,0],["2012-07-06",6508.22021484375,6533.7900390625,6407.83984375,6410.10986328125,0],["2012-07-09",6408.64013671875,6420.77978515625,6375.68994140625,6387.56982421875,0],["2012-07-10",6397.4599609375,6491.39990234375,6349.6201171875,6438.330078125,0],["2012-07-11",6413.169921875,6496.52978515625,6399.39990234375,6453.85009765625,0],["2012-07-12",6410.93994140625,6448.22021484375,6366.77001953125,6419.35009765625,0],["2012-07-13",6446.22021484375,6557.10009765625,6436.08984375,6557.10009765625,0],["2012-07-16",6550.9501953125,6577.06005859375,6511.18017578125,6565.72021484375,0],["2012-07-17",6583.77001953125,6610.81005859375,6542.89013671875,6577.64013671875,0],["2012-07-18",6601.7099609375,6690.66015625,6578.85986328125,6684.419921875,0],["2012-07-19",6706.990234375,6773.5,6698.8701171875,6758.39013671875,0],["2012-07-20",6741.89990234375,6775.740234375,6620.72021484375,6630.02001953125,0],["2012-07-23",6561.8701171875,6572.10986328125,6371.14990234375,6419.330078125,0],["2012-07-24",6420.81982421875,6456.0,6378.0,6390.41015625,0],["2012-07-25",6387.83984375,6475.330078125,6375.14990234375,6406.52001953125,0],["2012-07-26",6393.2001953125,6595.580078125,6324.52978515625,6582.9599609375,0],["2012-07-27",6605.419921875,6690.43017578125,6513.97021484375,6689.39990234375,0],["2012-07-30",6729.18994140625,6796.60986328125,6703.259765625,6774.06005859375,0],["2012-07-31",6780.6201171875,6835.18994140625,6756.18017578125,6772.259765625,0],["2012-08-01",6775.990234375,6800.10009765625,6735.89013671875,6754.4599609375,0],["2012-08-02",6756.16015625,6855.7099609375,6596.2099609375,6606.08984375,0],["2012-08-03",6626.2998046875,6876.740234375,6621.35986328125,6865.66015625,0],["2012-08-06",6845.8798828125,6943.31982421875,6845.8798828125,6918.72021484375,0],["2012-08-07",6909.27978515625,6979.6298828125,6902.85986328125,6967.9501953125,0],["2012-08-08",6944.89013671875,6966.14990234375,6907.2900390625,6966.14990234375,0],["2012-08-09",6979.41015625,6989.14990234375,6891.490234375,6964.990234375,0],["2012-08-10",6927.7099609375,6955.3798828125,6891.89990234375,6944.56005859375,0],["2012-08-13",6935.509765625,6976.31005859375,6882.02978515625,6909.68017578125,0],["2012-08-14",6965.0400390625,6995.02978515625,6939.5,6974.39013671875,0],["2012-08-15",6953.009765625,6972.64013671875,6910.39013671875,6946.7998046875,0],["2012-08-16",6958.39013671875,7001.39990234375,6929.43017578125,6996.2900390625,0],["2012-08-17",7011.3701171875,7041.10986328125,7000.85009765625,7040.8798828125,0],["2012-08-20",7037.02001953125,7086.22021484375,7008.97021484375,7033.68017578125,0],["2012-08-21",7048.7900390625,7105.43017578125,7041.72998046875,7089.31982421875,0],["2012-08-22",7048.2998046875,7051.77001953125,7005.259765625,7017.75,0],["2012-08-23",7065.990234375,7080.740234375,6923.06982421875,6949.56982421875,0],["2012-08-24",6957.60009765625,6990.06982421875,6885.97998046875,6971.06982421875,0],["2012-08-27",6960.02001953125,7049.47998046875,6946.080078125,7047.4501953125,0],["2012-08-28",7004.0498046875,7031.16015625,6976.009765625,7002.68017578125,0],["2012-08-29",7003.02001953125,7029.7998046875,6945.7099609375,7010.56982421875,0],["2012-08-30",6962.2900390625,6978.5,6871.0,6895.490234375,0],["2012-08-31",6897.72998046875,7011.4501953125,6889.7900390625,6970.7900390625,0],["2012-09-03",6946.60986328125,7016.31005859375,6944.25,7014.830078125,0],["2012-09-04",7012.990234375,7015.7099609375,6920.0,6932.580078125,0],["2012-09-05",6941.66015625,7003.52978515625,6892.85986328125,6964.68994140625,0],["2012-09-06",6984.31005859375,7172.31982421875,6977.85986328125,7167.330078125,0],["2012-09-07",7183.919921875,7248.509765625,7182.60009765625,7214.5,0],["2012-09-10",7207.9599609375,7233.919921875,7203.64990234375,7213.7001953125,0],["2012-09-11",7197.2001953125,7313.47998046875,7186.6298828125,7310.10986328125,0],["2012-09-12",7331.580078125,7410.35986328125,7307.47998046875,7343.52978515625,0],["2012-09-13",7341.77978515625,7353.22021484375,7280.22998046875,7310.31982421875,0],["2012-09-14",7397.97998046875,7446.47021484375,7388.7900390625,7412.1298828125,0],["2012-09-17",7390.2900390625,7414.22021484375,7382.47021484375,7403.68994140625,0],["2012-09-18",7350.08984375,7375.0,7304.25,7347.68994140625,0],["2012-09-19",7387.18017578125,7396.1201171875,7326.240234375,7390.759765625,0],["2012-09-20",7322.6201171875,7390.4599609375,7313.14013671875,7389.490234375,0],["2012-09-21",7409.33984375,7478.52978515625,7391.06005859375,7451.6201171875,0],["2012-09-24",7419.64990234375,7440.490234375,7388.2001953125,7413.16015625,0],["2012-09-25",7406.22021484375,7438.89013671875,7369.39013671875,7425.10986328125,0],["2012-09-26",7362.97998046875,7362.97998046875,7255.77001953125,7276.509765625,0],["2012-09-27",7313.14990234375,7324.97021484375,7268.68994140625,7290.02001953125,0],["2012-09-28",7330.60986328125,7337.169921875,7215.9501953125,7216.14990234375,0],["2012-10-01",7227.81005859375,7339.2001953125,7225.2900390625,7326.72998046875,0],["2012-10-02",7278.1298828125,7373.14990234375,7266.10986328125,7305.85986328125,0],["2012-10-04",7368.2099609375,7374.85986328125,7283.47998046875,7305.2099609375,0],["2012-10-05",7327.7001953125,7409.77978515625,7312.7900390625,7397.8701171875,0],["2012-10-08",7340.39013671875,7341.27978515625,7286.240234375,7291.2099609375,0],["2012-10-09",7306.330078125,7308.1298828125,7221.5,7234.52978515625,0],["2012-10-10",7219.4599609375,7245.169921875,7201.08984375,7205.22998046875,0],["2012-10-11",7192.75,7305.4599609375,7182.31005859375,7281.7001953125,0],["2012-10-12",7260.56982421875,7291.240234375,7232.419921875,7232.490234375,0],["2012-10-15",7237.39990234375,7302.22998046875,7237.39990234375,7261.25,0],["2012-10-16",7309.080078125,7387.77978515625,7293.89990234375,7376.27001953125,0],["2012-10-17",7381.080078125,7399.990234375,7367.58984375,7394.5498046875,0],["2012-10-18",7401.41015625,7447.81005859375,7389.009765625,7437.22998046875,0],["2012-10-19",7413.68994140625,7430.1201171875,7363.5,7380.64013671875,0],["2012-10-22",7372.35986328125,7390.10009765625,7313.240234375,7328.0498046875,0],["2012-10-23",7339.16015625,7343.60009765625,7153.7998046875,7173.68994140625,0],["2012-10-24",7202.02978515625,7216.1298828125,7120.68017578125,7192.85009765625,0],["2012-10-25",7203.1201171875,7256.22021484375,7181.4501953125,7200.22998046875,0],["2012-10-26",7161.72998046875,7257.3701171875,7147.509765625,7231.85009765625,0],["2012-10-29",7205.0498046875,7225.31982421875,7171.9599609375,7203.16015625,0],["2012-10-30",7239.68994140625,7292.830078125,7239.0400390625,7284.39990234375,0],["2012-10-31",7305.06982421875,7347.509765625,7260.6298828125,7260.6298828125,0],["2012-11-01",7255.2998046875,7356.18017578125,7255.10986328125,7335.669921875,0],["2012-11-02",7336.52001953125,7391.0400390625,7314.68017578125,7363.85009765625,0],["2012-11-05",7320.97998046875,7337.47021484375,7304.4501953125,7326.47021484375,0],["2012-11-06",7336.4599609375,7388.97998046875,7319.72998046875,7377.759765625,0],["2012-11-07",7425.080078125,7434.9599609375,7226.60009765625,7232.830078125,0],["2012-11-08",7260.35009765625,7287.0,7184.18017578125,7204.9599609375,0],["2012-11-09",7220.68994140625,7222.8701171875,7064.33984375,7163.5,0],["2012-11-12",7164.68017578125,7196.0,7138.169921875,7168.759765625,0],["2012-11-13",7131.60009765625,7185.2900390625,7074.8701171875,7169.1201171875,0],["2012-11-14",7156.33984375,7182.81005859375,7084.6298828125,7101.919921875,0],["2012-11-15",7064.990234375,7079.22021484375,7021.6201171875,7043.419921875,0],["2012-11-16",7045.6298828125,7059.830078125,6950.52978515625,6950.52978515625,0],["2012-11-19",7020.22998046875,7130.8701171875,7007.2099609375,7123.83984375,0],["2012-11-20",7098.1298828125,7186.60986328125,7092.22998046875,7172.990234375,0],["2012-11-21",7148.91015625,7194.7900390625,7139.990234375,7184.7099609375,0],["2012-11-22",7210.4599609375,7253.02001953125,7205.2001953125,7244.990234375,0],["2012-11-23",7258.330078125,7311.5498046875,7219.5498046875,7309.1298828125,0],["2012-11-26",7286.68994140625,7312.85986328125,7273.56982421875,7292.02978515625,0],["2012-11-27",7343.009765625,7361.5498046875,7307.2998046875,7332.330078125,0],["2012-11-28",7317.490234375,7351.47998046875,7265.43994140625,7343.41015625,0],["2012-11-29",7382.5498046875,7416.52001953125,7377.08984375,7400.9599609375,0],["2012-11-30",7399.08984375,7442.60009765625,7398.22021484375,7405.5,0],["2012-12-03",7427.41015625,7487.89013671875,7419.2998046875,7435.2099609375,0],["2012-12-04",7428.1298828125,7466.25,7417.2998046875,7435.1201171875,0],["2012-12-05",7480.58984375,7482.27978515625,7428.7001953125,7454.5498046875,0],["2012-12-06",7469.5400390625,7554.509765625,7461.18994140625,7534.5400390625,0],["2012-12-07",7539.77978515625,7553.0498046875,7487.64013671875,7517.7998046875,0],["2012-12-10",7484.9501953125,7536.60009765625,7457.39990234375,7530.919921875,0],["2012-12-11",7529.240234375,7596.89990234375,7518.740234375,7589.75,0],["2012-12-12",7595.2001953125,7626.39990234375,7590.18017578125,7614.7900390625,0],["2012-12-13",7618.6201171875,7618.6201171875,7561.9599609375,7581.97998046875,0],["2012-12-14",7599.02978515625,7619.259765625,7571.16015625,7596.47021484375,0],["2012-12-17",7604.16015625,7627.14013671875,7564.06982421875,7604.93994140625,0],["2012-12-18",7634.27978515625,7667.91015625,7626.25,7653.580078125,0],["2012-12-19",7675.330078125,7682.89990234375,7655.7099609375,7668.5,0],["2012-12-20",7642.990234375,7675.4501953125,7635.39013671875,7672.10009765625,0],["2012-12-21",7632.41015625,7653.72998046875,7596.64013671875,7636.22998046875,0],["2012-12-27",7652.27001953125,7676.5,7640.2998046875,7655.8798828125,0],["2012-12-28",7649.89013671875,7665.68017578125,7602.89013671875,7612.39013671875,0],["2013-01-02",7689.4599609375,7789.93994140625,7689.4599609375,7778.77978515625,0],["2013-01-03",7762.1298828125,7777.02001953125,7737.97998046875,7756.43994140625,0],["2013-01-04",7740.990234375,7779.669921875,7727.5498046875,7776.3701171875,0],["2013-01-07",7760.009765625,7767.5498046875,7713.419921875,7732.66015625,0],["2013-01-08",7710.7001953125,7754.3798828125,7683.47998046875,7695.830078125,0],["2013-01-09",7713.56982421875,7734.77978515625,7688.5498046875,7720.47021484375,0],["2013-01-10",7732.14013671875,7773.68994140625,7685.080078125,7708.47021484375,0],["2013-01-11",7725.93017578125,7731.4501953125,7683.919921875,7715.52978515625,0],["2013-01-14",7737.60986328125,7785.81982421875,7702.35986328125,7729.52001953125,0],["2013-01-15",7704.0498046875,7735.2099609375,7635.8798828125,7675.91015625,0],["2013-01-16",7661.60986328125,7694.7998046875,7643.14013671875,7691.1298828125,0],["2013-01-17",7677.27978515625,7764.02978515625,7662.43017578125,7735.4599609375,0],["2013-01-18",7747.1298828125,7753.490234375,7702.22998046875,7702.22998046875,0],["2013-01-21",7727.77001953125,7749.81982421875,7719.02001953125,7748.85986328125,0],["2013-01-22",7741.8798828125,7746.91015625,7634.259765625,7696.2099609375,0],["2013-01-23",7702.919921875,7731.6298828125,7684.83984375,7707.5400390625,0],["2013-01-24",7700.52978515625,7753.2998046875,7661.9599609375,7748.1298828125,0],["2013-01-25",7746.77978515625,7865.16015625,7743.18994140625,7857.97021484375,0],["2013-01-28",7859.830078125,7871.7900390625,7831.72021484375,7833.0,0],["2013-01-29",7841.9599609375,7857.14013671875,7800.1201171875,7848.56982421875,0],["2013-01-30",7855.68017578125,7863.35009765625,7775.02978515625,7811.31005859375,0],["2013-01-31",7800.4501953125,7812.33984375,7765.2001953125,7776.0498046875,0],["2013-02-01",7792.58984375,7853.3701171875,7784.97021484375,7833.39013671875,0],["2013-02-04",7822.5400390625,7837.64013671875,7637.68017578125,7638.22998046875,0],["2013-02-05",7643.5400390625,7677.14013671875,7622.2998046875,7664.66015625,0],["2013-02-06",7665.8798828125,7694.419921875,7537.2900390625,7581.18017578125,0],["2013-02-07",7581.3701171875,7661.31005859375,7565.31982421875,7590.85009765625,0],["2013-02-08",7607.56982421875,7655.31005859375,7577.33984375,7652.14013671875,0],["2013-02-11",7627.72021484375,7676.81982421875,7597.60986328125,7633.740234375,0],["2013-02-12",7619.1201171875,7661.97021484375,7593.66015625,7660.18994140625,0],["2013-02-13",7678.47998046875,7737.41015625,7650.2900390625,7711.89013671875,0],["2013-02-14",7697.89013671875,7729.35986328125,7607.47998046875,7631.18994140625,0],["2013-02-15",7636.259765625,7649.5,7588.56982421875,7593.509765625,0],["2013-02-18",7591.080078125,7629.77978515625,7568.16015625,7628.72998046875,0],["2013-02-19",7614.10009765625,7762.89990234375,7611.60009765625,7752.4501953125,0],["2013-02-20",7747.2099609375,7784.64013671875,7709.47998046875,7728.89990234375,0],["2013-02-21",7681.60986328125,7688.43994140625,7561.83984375,7583.56982421875,0],["2013-02-22",7619.81005859375,7681.1201171875,7607.259765625,7661.91015625,0],["2013-02-25",7731.7998046875,7860.56982421875,7726.39990234375,7773.18994140625,0],["2013-02-26",7682.240234375,7683.9599609375,7589.31982421875,7597.10986328125,0],["2013-02-27",7641.83984375,7679.43994140625,7565.77978515625,7675.830078125,0],["2013-02-28",7712.2001953125,7753.39013671875,7691.81005859375,7741.7001953125,0],["2013-03-01",7735.35009765625,7767.669921875,7627.990234375,7708.16015625,0],["2013-03-04",7654.669921875,7708.8798828125,7637.31982421875,7691.68017578125,0],["2013-03-05",7779.6201171875,7883.60009765625,7772.330078125,7870.31005859375,0],["2013-03-06",7907.39013671875,7977.64013671875,7898.0400390625,7919.330078125,0],["2013-03-07",7934.18994140625,7956.259765625,7911.56005859375,7939.77001953125,0],["2013-03-08",7970.66015625,8015.06982421875,7962.27978515625,7986.47021484375,0],["2013-03-11",7967.4599609375,7989.2099609375,7954.580078125,7984.2900390625,0],["2013-03-12",7970.830078125,7999.5,7933.93994140625,7966.1201171875,0],["2013-03-13",7964.77001953125,7978.83984375,7942.3701171875,7970.91015625,0],["2013-03-14",8013.25,8060.259765625,8011.22021484375,8058.3701171875,0],["2013-03-15",8074.02978515625,8074.47021484375,7996.9501953125,8042.85009765625,0],["2013-03-18",7924.0400390625,8020.91015625,7901.93994140625,8010.7001953125,0],["2013-03-19",7980.5400390625,8000.97021484375,7919.4501953125,7947.7900390625,0],["2013-03-20",7995.58984375,8030.4599609375,7972.2099609375,8001.97021484375,0],["2013-03-21",7989.58984375,7999.33984375,7887.669921875,7932.509765625,0],["2013-03-22",7917.64013671875,7953.93017578125,7876.35986328125,7911.35009765625,0],["2013-03-25",7988.27001953125,8030.759765625,7847.97021484375,7870.89990234375,0],["2013-03-26",7889.14990234375,7912.52001953125,7859.27001953125,7879.669921875,0],["2013-03-27",7905.9599609375,7916.759765625,7750.3798828125,7789.08984375,0],["2013-03-28",7791.14013671875,7842.580078125,7778.02001953125,7795.31005859375,0],["2013-04-02",7806.1201171875,7949.2001953125,7805.919921875,7943.8701171875,0],["2013-04-03",7926.8798828125,7953.14990234375,7869.81005859375,7874.75,0],["2013-04-04",7902.85986328125,7927.93017578125,7803.89013671875,7817.39013671875,0],["2013-04-05",7820.68994140625,7825.27978515625,7632.419921875,7658.75,0],["2013-04-08",7669.0400390625,7698.47021484375,7645.56005859375,7662.64013671875,0],["2013-04-09",7704.35009765625,7723.2001953125,7608.0400390625,7637.509765625,0],["2013-04-10",7664.16015625,7822.1201171875,7660.2001953125,7810.6298828125,0],["2013-04-11",7799.31005859375,7885.4501953125,7786.75,7871.6298828125,0],["2013-04-12",7831.8701171875,7838.52978515625,7726.1298828125,7744.77001953125,0],["2013-04-15",7740.5400390625,7773.10986328125,7651.580078125,7712.6298828125,0],["2013-04-16",7680.77978515625,7739.66015625,7639.43017578125,7682.580078125,0],["2013-04-17",7719.56005859375,7722.4599609375,7473.06982421875,7503.02978515625,0],["2013-04-18",7519.669921875,7556.5498046875,7436.77978515625,7473.72998046875,0],["2013-04-19",7490.10986328125,7531.08984375,7418.35986328125,7459.9599609375,0],["2013-04-22",7516.06005859375,7538.22021484375,7437.52001953125,7478.10986328125,0],["2013-04-23",7477.02978515625,7664.22021484375,7442.35986328125,7658.2099609375,0],["2013-04-24",7656.759765625,7767.35986328125,7656.22021484375,7759.02978515625,0],["2013-04-25",7766.60986328125,7838.31005859375,7741.97998046875,7832.85986328125,0],["2013-04-26",7835.58984375,7840.47021484375,7767.60986328125,7814.759765625,0],["2013-04-29",7834.02001953125,7873.5,7823.240234375,7873.5,0],["2013-04-30",7928.419921875,7965.89990234375,7893.080078125,7913.7099609375,0],["2013-05-02",7905.35009765625,8005.830078125,7896.990234375,7961.7099609375,0],["2013-05-03",7972.27978515625,8130.16015625,7957.35986328125,8122.2900390625,0],["2013-05-06",8119.22021484375,8148.14013671875,8103.27001953125,8112.080078125,0],["2013-05-07",8125.81982421875,8206.009765625,8116.669921875,8181.77978515625,0],["2013-05-08",8176.8798828125,8253.4697265625,8173.35009765625,8249.7099609375,0],["2013-05-09",8232.5,8274.1796875,8224.51953125,8262.5498046875,0],["2013-05-10",8278.4501953125,8358.23046875,8252.3701171875,8278.58984375,0],["2013-05-13",8281.9501953125,8294.5595703125,8217.150390625,8279.2900390625,0],["2013-05-14",8304.5,8339.1103515625,8235.9697265625,8339.1103515625,0],["2013-05-15",8333.6103515625,8368.0595703125,8299.830078125,8362.419921875,0],["2013-05-16",8348.5400390625,8401.2802734375,8324.23046875,8369.8701171875,0],["2013-05-17",8356.259765625,8408.6201171875,8327.4697265625,8398.0,0],["2013-05-20",8434.9697265625,8456.240234375,8401.740234375,8455.830078125,0],["2013-05-21",8446.7802734375,8476.1796875,8397.5400390625,8472.2001953125,0],["2013-05-22",8467.5595703125,8557.8603515625,8434.830078125,8530.8896484375,0],["2013-05-23",8410.0595703125,8412.25,8281.1103515625,8351.98046875,0],["2013-05-24",8390.16015625,8391.01953125,8262.6396484375,8305.3203125,0],["2013-05-27",8346.599609375,8386.8603515625,8338.3203125,8383.2998046875,0],["2013-05-28",8432.4599609375,8526.419921875,8424.400390625,8480.8701171875,0],["2013-05-29",8437.2099609375,8445.4599609375,8316.7001953125,8336.580078125,0],["2013-05-30",8314.2001953125,8416.3603515625,8293.9599609375,8400.2001953125,0],["2013-05-31",8385.3798828125,8401.6298828125,8297.0302734375,8348.83984375,0],["2013-06-03",8291.490234375,8395.5595703125,8214.7802734375,8285.7998046875,0],["2013-06-04",8358.6796875,8384.3603515625,8274.9404296875,8295.9599609375,0],["2013-06-05",8229.23046875,8293.2802734375,8182.080078125,8196.1796875,0],["2013-06-06",8188.81982421875,8235.08984375,8098.81005859375,8098.81005859375,0],["2013-06-07",8124.8798828125,8279.0302734375,8034.5498046875,8254.6796875,0],["2013-06-10",8246.0400390625,8355.7900390625,8245.9404296875,8307.6904296875,0],["2013-06-11",8256.1904296875,8260.8603515625,8141.02001953125,8222.4599609375,0],["2013-06-12",8204.91015625,8246.080078125,8122.72021484375,8143.27001953125,0],["2013-06-13",8023.3701171875,8110.3798828125,7968.1298828125,8095.39013671875,0],["2013-06-14",8157.8798828125,8188.0,8111.3798828125,8127.9599609375,0],["2013-06-17",8170.75,8265.490234375,8167.669921875,8215.73046875,0],["2013-06-18",8196.4404296875,8241.599609375,8176.18994140625,8229.509765625,0],["2013-06-19",8254.5703125,8285.900390625,8160.5,8197.080078125,0],["2013-06-20",8085.669921875,8085.669921875,7911.9599609375,7928.47998046875,0],["2013-06-21",7946.31982421875,7987.0400390625,7789.240234375,7789.240234375,0],["2013-06-24",7776.8798828125,7823.83984375,7655.830078125,7692.4501953125,0],["2013-06-25",7741.1298828125,7842.47998046875,7725.990234375,7811.2998046875,0],["2013-06-26",7810.3701171875,7960.4501953125,7800.85009765625,7940.990234375,0],["2013-06-27",7945.919921875,8025.81005859375,7919.58984375,7990.75,0],["2013-06-28",8015.52978515625,8037.68017578125,7906.14013671875,7959.22021484375,0],["2013-07-01",8000.02001953125,8023.14990234375,7890.27978515625,7983.919921875,0],["2013-07-02",7988.919921875,7988.9599609375,7873.97021484375,7910.77001953125,0],["2013-07-03",7841.18017578125,7841.8701171875,7730.3701171875,7829.31982421875,0],["2013-07-04",7877.91015625,8015.080078125,7863.759765625,7994.31005859375,0],["2013-07-05",8010.43994140625,8031.7099609375,7805.35986328125,7806.0,0],["2013-07-08",7865.919921875,8015.2099609375,7848.14013671875,7968.5400390625,0],["2013-07-09",8021.1298828125,8086.9501953125,8005.72998046875,8057.75,0],["2013-07-10",8056.509765625,8081.2099609375,7990.64990234375,8066.47998046875,0],["2013-07-11",8163.56005859375,8176.7001953125,8130.47998046875,8158.7998046875,0],["2013-07-12",8192.91015625,8244.1298828125,8178.2001953125,8212.76953125,0],["2013-07-15",8237.919921875,8271.3798828125,8211.419921875,8234.8095703125,0],["2013-07-16",8251.509765625,8252.25,8178.18994140625,8201.0498046875,0],["2013-07-17",8216.7001953125,8269.2197265625,8137.52978515625,8254.7197265625,0],["2013-07-18",8239.3798828125,8337.2001953125,8215.66015625,8337.08984375,0],["2013-07-19",8299.009765625,8336.8701171875,8284.3603515625,8331.5703125,0],["2013-07-22",8343.2802734375,8374.4697265625,8310.2900390625,8331.0595703125,0],["2013-07-23",8358.6201171875,8365.98046875,8306.599609375,8314.23046875,0],["2013-07-24",8325.0595703125,8415.330078125,8318.48046875,8379.1103515625,0],["2013-07-25",8349.51953125,8356.8798828125,8265.1396484375,8298.98046875,0],["2013-07-26",8341.7802734375,8362.0400390625,8217.259765625,8244.91015625,0],["2013-07-29",8307.1201171875,8324.150390625,8245.5302734375,8259.0302734375,0],["2013-07-30",8302.1396484375,8333.9501953125,8256.400390625,8271.01953125,0],["2013-07-31",8235.2197265625,8295.5595703125,8213.3603515625,8275.9697265625,0],["2013-08-01",8320.3798828125,8411.2998046875,8316.8896484375,8410.73046875,0],["2013-08-02",8428.580078125,8431.669921875,8376.2802734375,8406.9404296875,0],["2013-08-05",8416.1103515625,8435.3203125,8367.33984375,8398.3798828125,0],["2013-08-06",8387.9296875,8435.490234375,8267.98046875,8299.73046875,0],["2013-08-07",8265.330078125,8281.51953125,8228.1103515625,8260.48046875,0],["2013-08-08",8256.400390625,8341.4404296875,8252.4599609375,8318.3203125,0],["2013-08-09",8332.5302734375,8374.58984375,8286.41015625,8338.3095703125,0],["2013-08-12",8341.9599609375,8371.16015625,8238.8603515625,8359.25,0],["2013-08-13",8395.8203125,8444.51953125,8383.23046875,8415.759765625,0],["2013-08-14",8424.8798828125,8457.0498046875,8400.75,8438.1201171875,0],["2013-08-15",8418.9404296875,8422.0302734375,8307.98046875,8376.2900390625,0],["2013-08-16",8348.419921875,8402.2998046875,8330.330078125,8391.9404296875,0],["2013-08-19",8395.01953125,8395.41015625,8329.0,8366.2900390625,0],["2013-08-20",8294.8701171875,8319.8203125,8246.1904296875,8300.0302734375,0],["2013-08-21",8301.0595703125,8310.6796875,8268.419921875,8285.41015625,0],["2013-08-22",8289.2998046875,8425.259765625,8283.76953125,8397.8896484375,0],["2013-08-23",8398.2802734375,8438.4404296875,8360.23046875,8416.990234375,0],["2013-08-26",8424.0703125,8437.75,8386.0498046875,8435.150390625,0],["2013-08-27",8378.9296875,8423.7802734375,8242.5595703125,8242.5595703125,0],["2013-08-28",8202.8603515625,8219.259765625,8094.22021484375,8157.89990234375,0],["2013-08-29",8189.02001953125,8199.2900390625,8129.990234375,8194.5498046875,0],["2013-08-30",8197.7197265625,8201.490234375,8101.9501953125,8103.14990234375,0],["2013-09-02",8224.33984375,8268.73046875,8211.0302734375,8243.8701171875,0],["2013-09-03",8259.3701171875,8264.7197265625,8142.85986328125,8180.7099609375,0],["2013-09-04",8201.5595703125,8206.8701171875,8095.91015625,8195.919921875,0],["2013-09-05",8205.5595703125,8257.73046875,8165.35986328125,8234.98046875,0],["2013-09-06",8222.2099609375,8295.8095703125,8174.31982421875,8275.669921875,0],["2013-09-09",8275.009765625,8310.3701171875,8246.76953125,8276.3203125,0],["2013-09-10",8357.6904296875,8464.25,8350.419921875,8446.5400390625,0],["2013-09-11",8453.3203125,8502.7900390625,8446.6904296875,8495.73046875,0],["2013-09-12",8509.490234375,8516.98046875,8466.6103515625,8494.0,0],["2013-09-13",8461.3095703125,8518.1796875,8456.83984375,8509.419921875,0],["2013-09-16",8599.650390625,8626.1103515625,8578.009765625,8613.0,0],["2013-09-17",8595.5595703125,8613.8896484375,8585.0400390625,8596.9501953125,0],["2013-09-18",8617.4501953125,8645.900390625,8594.650390625,8636.0595703125,0],["2013-09-19",8735.1103515625,8770.099609375,8665.75,8694.1796875,0],["2013-09-20",8693.3203125,8713.7802734375,8666.490234375,8675.73046875,0],["2013-09-23",8682.9404296875,8699.4697265625,8605.58984375,8635.2900390625,0],["2013-09-24",8645.240234375,8672.080078125,8633.2099609375,8664.599609375,0],["2013-09-25",8655.0400390625,8681.990234375,8609.9501953125,8665.6298828125,0],["2013-09-26",8678.8203125,8688.490234375,8628.6103515625,8664.099609375,0],["2013-09-27",8672.8203125,8691.48046875,8611.4501953125,8661.509765625,0],["2013-09-30",8562.849609375,8606.7099609375,8546.7197265625,8594.400390625,0],["2013-10-01",8618.58984375,8691.849609375,8612.23046875,8689.1396484375,0],["2013-10-02",8650.7099609375,8672.259765625,8581.01953125,8629.419921875,0],["2013-10-04",8590.91015625,8639.740234375,8570.2099609375,8622.9697265625,0],["2013-10-07",8557.0400390625,8604.8603515625,8510.419921875,8591.580078125,0],["2013-10-08",8591.01953125,8610.009765625,8551.6904296875,8555.8896484375,0],["2013-10-09",8541.080078125,8589.6396484375,8489.6201171875,8516.6904296875,0],["2013-10-10",8563.3896484375,8694.169921875,8547.7197265625,8685.76953125,0],["2013-10-11",8705.0302734375,8729.330078125,8695.759765625,8724.830078125,0],["2013-10-14",8688.4501953125,8727.580078125,8675.9501953125,8723.8095703125,0],["2013-10-15",8757.1298828125,8820.98046875,8757.08984375,8804.4404296875,0],["2013-10-16",8792.990234375,8861.2802734375,8781.0,8846.0,0],["2013-10-17",8817.1103515625,8829.7900390625,8765.4697265625,8811.98046875,0],["2013-10-18",8849.76953125,8865.099609375,8804.8095703125,8865.099609375,0],["2013-10-21",8828.4697265625,8876.1396484375,8827.23046875,8867.2197265625,0],["2013-10-22",8853.8701171875,8987.6298828125,8849.16015625,8947.4599609375,0],["2013-10-23",8906.91015625,8932.91015625,8897.5,8919.8603515625,0],["2013-10-24",8968.5,8987.0400390625,8950.8095703125,8980.6298828125,0],["2013-10-25",8952.7802734375,9010.650390625,8944.1396484375,8985.740234375,0],["2013-10-28",9013.0498046875,9017.9501953125,8950.2099609375,8978.650390625,0],["2013-10-29",8965.75,9022.2099609375,8965.75,9022.0400390625,0],["2013-10-30",9030.3095703125,9070.169921875,8996.25,9010.26953125,0],["2013-10-31",8985.48046875,9037.41015625,8976.3701171875,9033.919921875,0],["2013-11-01",9032.2900390625,9048.099609375,8992.900390625,9007.830078125,0],["2013-11-04",9035.91015625,9053.9296875,9019.3095703125,9037.23046875,0],["2013-11-05",9036.1796875,9041.9697265625,8962.419921875,9009.1103515625,0],["2013-11-06",9030.4697265625,9065.9599609375,9021.83984375,9040.8701171875,0],["2013-11-07",9038.4697265625,9193.98046875,9026.08984375,9081.0302734375,0],["2013-11-08",9036.58984375,9079.0498046875,8986.490234375,9078.2802734375,0],["2013-11-11",9081.580078125,9124.240234375,9064.6103515625,9107.8603515625,0],["2013-11-12",9102.990234375,9124.240234375,9073.9296875,9076.48046875,0],["2013-11-13",9056.7099609375,9074.5595703125,8981.08984375,9054.830078125,0],["2013-11-14",9137.48046875,9151.349609375,9101.2900390625,9149.66015625,0],["2013-11-15",9157.599609375,9188.4697265625,9133.509765625,9168.6904296875,0],["2013-11-18",9154.23046875,9253.6796875,9140.509765625,9225.4296875,0],["2013-11-19",9197.4697265625,9217.3603515625,9179.25,9193.2900390625,0],["2013-11-20",9175.6396484375,9236.7802734375,9162.83984375,9202.0703125,0],["2013-11-21",9127.8896484375,9210.669921875,9117.08984375,9196.080078125,0],["2013-11-22",9210.6904296875,9230.16015625,9168.919921875,9219.0400390625,0],["2013-11-25",9258.2197265625,9323.4404296875,9252.73046875,9299.9501953125,0],["2013-11-26",9297.650390625,9316.6201171875,9287.2998046875,9290.0703125,0],["2013-11-27",9308.9599609375,9363.48046875,9295.5595703125,9351.1298828125,0],["2013-11-28",9359.5,9399.6298828125,9358.76953125,9387.3701171875,0],["2013-11-29",9378.5498046875,9424.6201171875,9376.580078125,9405.2998046875,0],["2013-12-02",9412.9501953125,9424.830078125,9384.1201171875,9401.9599609375,0],["2013-12-03",9398.1904296875,9404.169921875,9223.1298828125,9223.400390625,0],["2013-12-04",9246.8896484375,9253.1298828125,9069.8203125,9140.6298828125,0],["2013-12-05",9110.5302734375,9172.16015625,9078.0,9084.9501953125,0],["2013-12-06",9126.150390625,9195.75,9084.1201171875,9172.41015625,0],["2013-12-09",9218.8095703125,9225.5302734375,9171.3603515625,9195.169921875,0],["2013-12-10",9180.2900390625,9223.73046875,9091.9697265625,9114.4404296875,0],["2013-12-11",9093.259765625,9153.1396484375,9065.509765625,9077.1103515625,0],["2013-12-12",9032.669921875,9060.5400390625,8984.2802734375,9017.0,0],["2013-12-13",9016.7802734375,9046.6298828125,8990.580078125,9006.4599609375,0],["2013-12-16",9004.6201171875,9187.7802734375,8997.75,9163.5595703125,0],["2013-12-17",9142.75,9161.7998046875,9085.1201171875,9085.1201171875,0],["2013-12-18",9145.349609375,9190.73046875,9122.0498046875,9181.75,0],["2013-12-19",9279.6796875,9351.900390625,9257.240234375,9335.740234375,0],["2013-12-20",9371.080078125,9413.08984375,9352.98046875,9400.1796875,0],["2013-12-23",9436.490234375,9488.8203125,9427.5400390625,9488.8203125,0],["2013-12-27",9558.5498046875,9589.3896484375,9548.8896484375,9589.3896484375,0],["2013-12-30",9586.5302734375,9594.349609375,9552.16015625,9552.16015625,0],["2014-01-02",9598.25,9620.9296875,9394.2099609375,9400.0400390625,0],["2014-01-03",9409.66015625,9453.48046875,9367.990234375,9435.150390625,0],["2014-01-06",9419.4404296875,9468.7998046875,9399.8095703125,9428.0,0],["2014-01-07",9446.25,9518.7197265625,9416.8603515625,9506.2001953125,0],["2014-01-08",9512.7900390625,9516.259765625,9467.9501953125,9497.83984375,0],["2014-01-09",9492.240234375,9549.5,9402.7998046875,9421.6103515625,0],["2014-01-10",9473.8701171875,9529.7001953125,9441.25,9473.240234375,0],["2014-01-13",9497.919921875,9519.2998046875,9457.3095703125,9510.169921875,0],["2014-01-14",9391.4599609375,9540.509765625,9381.9404296875,9540.509765625,0],["2014-01-15",9590.5703125,9747.400390625,9582.099609375,9733.8095703125,0],["2014-01-16",9742.2099609375,9747.3701171875,9702.9697265625,9717.7099609375,0],["2014-01-17",9718.2001953125,9789.8896484375,9709.1396484375,9742.9599609375,0],["2014-01-20",9713.2001953125,9733.400390625,9672.3203125,9715.900390625,0],["2014-01-21",9751.98046875,9794.0498046875,9714.01953125,9730.1201171875,0],["2014-01-22",9752.1103515625,9765.6298828125,9677.1396484375,9720.1103515625,0],["2014-01-23",9690.509765625,9728.7802734375,9596.490234375,9631.0400390625,0],["2014-01-24",9646.650390625,9664.240234375,9374.080078125,9392.01953125,0],["2014-01-27",9389.169921875,9402.7197265625,9310.990234375,9349.2197265625,0],["2014-01-28",9405.5302734375,9427.58984375,9345.759765625,9406.91015625,0],["2014-01-29",9507.349609375,9537.6298828125,9221.2998046875,9336.73046875,0],["2014-01-30",9343.509765625,9415.48046875,9266.9501953125,9373.48046875,0],["2014-01-31",9339.83984375,9346.7900390625,9166.0498046875,9306.48046875,0],["2014-02-03",9318.76953125,9357.580078125,9173.5595703125,9186.51953125,0],["2014-02-04",9126.4599609375,9166.98046875,9071.25,9127.91015625,0],["2014-02-05",9105.2802734375,9154.7197265625,9080.8701171875,9116.3203125,0],["2014-02-06",9166.4599609375,9274.4599609375,9128.9697265625,9256.580078125,0],["2014-02-07",9275.3798828125,9323.240234375,9223.2099609375,9301.919921875,0],["2014-02-10",9331.7099609375,9346.1298828125,9280.1796875,9289.8603515625,0],["2014-02-11",9338.7998046875,9478.76953125,9338.009765625,9478.76953125,0],["2014-02-12",9505.1201171875,9594.849609375,9501.9599609375,9540.0,0],["2014-02-13",9522.66015625,9600.6396484375,9479.8603515625,9596.76953125,0],["2014-02-14",9615.51953125,9677.5302734375,9593.3701171875,9662.400390625,0],["2014-02-17",9661.7998046875,9682.1904296875,9645.509765625,9656.759765625,0],["2014-02-18",9674.7998046875,9690.9697265625,9614.400390625,9659.7802734375,0],["2014-02-19",9641.4501953125,9695.8603515625,9596.419921875,9660.0498046875,0],["2014-02-20",9524.580078125,9618.849609375,9504.1796875,9618.849609375,0],["2014-02-21",9665.080078125,9666.150390625,9598.0302734375,9656.9501953125,0],["2014-02-24",9619.6396484375,9708.9404296875,9602.9501953125,9708.9404296875,0],["2014-02-25",9676.5595703125,9710.9501953125,9628.7197265625,9699.349609375,0],["2014-02-26",9708.5,9720.66015625,9612.51953125,9661.73046875,0],["2014-02-27",9660.5498046875,9672.8203125,9497.7802734375,9588.330078125,0],["2014-02-28",9592.900390625,9692.080078125,9566.0400390625,9692.080078125,0],["2014-03-03",9553.080078125,9554.169921875,9358.73046875,9358.8896484375,0],["2014-03-04",9453.76953125,9590.1103515625,9421.16015625,9589.150390625,0],["2014-03-05",9562.3896484375,9599.0,9534.4296875,9542.01953125,0],["2014-03-06",9577.349609375,9587.4404296875,9505.3203125,9542.8701171875,0],["2014-03-07",9538.4501953125,9543.240234375,9346.8203125,9350.75,0],["2014-03-10",9305.509765625,9382.98046875,9216.0703125,9265.5,0],["2014-03-11",9295.3203125,9375.2900390625,9259.1796875,9307.7900390625,0],["2014-03-12",9257.1298828125,9267.099609375,9142.5400390625,9188.6904296875,0],["2014-03-13",9200.1201171875,9226.9599609375,9017.349609375,9017.7900390625,0],["2014-03-14",8939.1796875,9094.240234375,8913.26953125,9056.41015625,0],["2014-03-17",9047.490234375,9197.8095703125,9047.490234375,9180.8896484375,0],["2014-03-18",9172.0498046875,9315.0703125,9105.6904296875,9242.5498046875,0],["2014-03-19",9262.7099609375,9325.9296875,9221.58984375,9277.0498046875,0],["2014-03-20",9215.7001953125,9296.900390625,9156.6298828125,9296.1201171875,0],["2014-03-21",9300.66015625,9376.9404296875,9288.150390625,9342.9404296875,0],["2014-03-24",9349.51953125,9358.9501953125,9181.3701171875,9188.76953125,0],["2014-03-25",9223.919921875,9372.0703125,9223.900390625,9338.400390625,0],["2014-03-26",9367.5302734375,9488.740234375,9360.2998046875,9448.580078125,0],["2014-03-27",9428.91015625,9469.3896484375,9397.98046875,9451.2099609375,0],["2014-03-28",9487.1201171875,9587.1904296875,9484.900390625,9587.1904296875,0],["2014-03-31",9621.919921875,9634.8203125,9543.08984375,9555.91015625,0],["2014-04-01",9601.9599609375,9631.0595703125,9574.6298828125,9603.7099609375,0],["2014-04-02",9628.759765625,9645.599609375,9608.4599609375,9623.3603515625,0],["2014-04-03",9620.8701171875,9689.51953125,9591.8896484375,9628.8203125,0],["2014-04-04",9641.9599609375,9721.5,9627.740234375,9695.76953125,0],["2014-04-07",9585.51953125,9608.2001953125,9496.669921875,9510.849609375,0],["2014-04-08",9525.0703125,9525.9404296875,9391.8603515625,9490.7900390625,0],["2014-04-09",9506.75,9542.3095703125,9480.9599609375,9506.349609375,0],["2014-04-10",9556.7001953125,9581.48046875,9440.990234375,9454.5400390625,0],["2014-04-11",9351.2001953125,9390.4404296875,9259.4296875,9315.2900390625,0],["2014-04-14",9248.8603515625,9339.169921875,9214.1796875,9339.169921875,0],["2014-04-15",9324.83984375,9344.849609375,9166.5302734375,9173.7099609375,0],["2014-04-16",9252.2998046875,9318.9697265625,9221.48046875,9317.8203125,0],["2014-04-17",9311.0302734375,9417.8203125,9277.3603515625,9409.7099609375,0],["2014-04-22",9455.51953125,9602.5703125,9439.66015625,9600.08984375,0],["2014-04-23",9602.1201171875,9607.83984375,9539.6201171875,9544.1904296875,0],["2014-04-24",9597.0703125,9645.0595703125,9410.330078125,9548.6796875,0],["2014-04-25",9474.7900390625,9501.91015625,9367.419921875,9401.5498046875,0],["2014-04-28",9454.83984375,9496.83984375,9407.650390625,9446.3603515625,0],["2014-04-29",9521.650390625,9596.419921875,9480.5703125,9584.1201171875,0],["2014-04-30",9576.9296875,9618.98046875,9561.0595703125,9603.23046875,0],["2014-05-02",9611.7900390625,9627.3798828125,9533.2998046875,9556.01953125,0],["2014-05-05",9536.3798828125,9548.169921875,9407.08984375,9529.5,0],["2014-05-06",9570.25,9571.6298828125,9440.4697265625,9467.5302734375,0],["2014-05-07",9418.5,9554.349609375,9410.080078125,9521.2998046875,0],["2014-05-08",9547.26953125,9622.2998046875,9487.5703125,9607.400390625,0],["2014-05-09",9591.3203125,9602.8603515625,9558.1103515625,9581.4501953125,0],["2014-05-12",9608.9296875,9710.33984375,9587.1396484375,9702.4599609375,0],["2014-05-13",9751.0498046875,9783.7197265625,9732.33984375,9754.4296875,0],["2014-05-14",9765.6201171875,9772.08984375,9733.2099609375,9754.3896484375,0],["2014-05-15",9741.25,9810.2900390625,9631.5703125,9656.0498046875,0],["2014-05-16",9646.5595703125,9670.900390625,9577.900390625,9629.099609375,0],["2014-05-19",9607.3203125,9676.51953125,9534.5595703125,9659.3896484375,0],["2014-05-20",9644.7998046875,9685.5595703125,9613.91015625,9639.080078125,0],["2014-05-21",9615.8603515625,9709.91015625,9583.5595703125,9697.8701171875,0],["2014-05-22",9731.4501953125,9734.1396484375,9689.1298828125,9720.91015625,0],["2014-05-23",9722.6298828125,9779.58984375,9704.75,9768.009765625,0],["2014-05-26",9826.91015625,9893.8095703125,9821.6796875,9892.8203125,0],["2014-05-27",9893.330078125,9951.900390625,9879.6396484375,9940.8203125,0],["2014-05-28",9950.740234375,9957.8701171875,9898.259765625,9939.169921875,0],["2014-05-29",9937.66015625,9956.240234375,9917.9697265625,9938.900390625,0],["2014-05-30",9926.73046875,9970.76953125,9924.6298828125,9943.26953125,0],["2014-06-02",9986.8603515625,9992.330078125,9907.76953125,9950.1201171875,0],["2014-06-03",9949.9599609375,9954.7802734375,9887.009765625,9919.740234375,0],["2014-06-04",9903.8203125,9928.9599609375,9866.9697265625,9926.669921875,0],["2014-06-05",9929.41015625,10013.6904296875,9896.08984375,9947.830078125,0],["2014-06-06",9954.009765625,10000.919921875,9941.650390625,9987.1904296875,0],["2014-06-09",9994.400390625,10009.599609375,9985.8701171875,10008.6298828125,0],["2014-06-10",9998.509765625,10033.740234375,9987.6904296875,10028.7998046875,0],["2014-06-11",10022.990234375,10024.83984375,9921.259765625,9949.8095703125,0],["2014-06-12",9950.51953125,9970.3798828125,9917.6103515625,9938.7001953125,0],["2014-06-13",9920.490234375,9944.5703125,9829.08984375,9912.8701171875,0],["2014-06-16",9885.9697265625,9925.849609375,9872.76953125,9883.98046875,0],["2014-06-17",9915.2001953125,9982.8896484375,9861.2900390625,9920.3203125,0],["2014-06-18",9932.0400390625,9964.01953125,9922.0703125,9930.330078125,0],["2014-06-19",10018.91015625,10023.5498046875,9993.0302734375,10004.0,0],["2014-06-20",9995.5,10050.98046875,9987.240234375,9987.240234375,0],["2014-06-23",9991.400390625,9993.01953125,9885.9599609375,9920.919921875,0],["2014-06-24",9938.6396484375,9948.58984375,9899.4697265625,9938.080078125,0],["2014-06-25",9883.7802734375,9914.1201171875,9836.4599609375,9867.75,0],["2014-06-26",9894.5498046875,9898.3798828125,9749.75,9804.900390625,0],["2014-06-27",9818.4599609375,9836.6796875,9791.1298828125,9815.169921875,0],["2014-06-30",9833.849609375,9889.490234375,9800.080078125,9833.0703125,0],["2014-07-01",9853.740234375,9902.41015625,9835.740234375,9902.41015625,0],["2014-07-02",9913.0,9936.3896484375,9890.1103515625,9911.26953125,0],["2014-07-03",9910.4697265625,10032.2802734375,9907.009765625,10029.4296875,0],["2014-07-04",10028.7099609375,10030.8095703125,10007.400390625,10009.080078125,0],["2014-07-07",9992.1298828125,10015.3603515625,9905.599609375,9906.0703125,0],["2014-07-08",9918.26953125,9920.7802734375,9772.1396484375,9772.669921875,0],["2014-07-09",9789.0498046875,9817.4697265625,9752.7900390625,9808.2001953125,0],["2014-07-10",9807.25,9807.25,9617.58984375,9659.1298828125,0],["2014-07-11",9672.169921875,9708.4296875,9623.3603515625,9666.33984375,0],["2014-07-14",9710.919921875,9793.7802734375,9693.8896484375,9783.009765625,0],["2014-07-15",9764.6904296875,9788.7099609375,9711.8603515625,9719.41015625,0],["2014-07-16",9747.8798828125,9871.580078125,9747.51953125,9859.26953125,0],["2014-07-17",9819.4501953125,9845.849609375,9743.6201171875,9753.8798828125,0],["2014-07-18",9703.669921875,9721.080078125,9655.509765625,9720.01953125,0],["2014-07-21",9711.6796875,9717.7001953125,9597.6201171875,9612.0498046875,0],["2014-07-22",9682.2099609375,9735.7099609375,9647.740234375,9734.330078125,0],["2014-07-23",9727.4296875,9802.0595703125,9723.98046875,9753.5595703125,0],["2014-07-24",9772.150390625,9810.4697265625,9674.6796875,9794.0595703125,0],["2014-07-25",9770.240234375,9794.849609375,9620.580078125,9644.009765625,0],["2014-07-28",9660.7099609375,9665.0498046875,9527.58984375,9598.169921875,0],["2014-07-29",9607.099609375,9692.330078125,9573.48046875,9653.6298828125,0],["2014-07-30",9646.4296875,9704.009765625,9572.900390625,9593.6796875,0],["2014-07-31",9576.16015625,9582.740234375,9395.349609375,9407.48046875,0],["2014-08-01",9379.740234375,9394.48046875,9185.41015625,9210.080078125,0],["2014-08-04",9222.0498046875,9243.23046875,9130.33984375,9154.1396484375,0],["2014-08-05",9186.0302734375,9237.1396484375,9152.3798828125,9189.740234375,0],["2014-08-06",9084.51953125,9166.2099609375,9030.7197265625,9130.0400390625,0],["2014-08-07",9081.2900390625,9166.0400390625,9025.8203125,9038.9697265625,0],["2014-08-08",8928.1904296875,9061.0,8903.490234375,9009.3203125,0],["2014-08-11",9106.669921875,9199.0,9089.3095703125,9180.740234375,0],["2014-08-12",9166.919921875,9171.9404296875,9050.0,9069.4697265625,0],["2014-08-13",9133.83984375,9213.6103515625,9118.150390625,9198.8798828125,0],["2014-08-14",9161.8095703125,9265.919921875,9149.41015625,9225.099609375,0],["2014-08-15",9239.0,9324.5703125,9067.580078125,9092.599609375,0],["2014-08-18",9220.990234375,9261.650390625,9195.1103515625,9245.330078125,0],["2014-08-19",9276.1904296875,9350.26953125,9276.1796875,9334.2802734375,0],["2014-08-20",9329.8896484375,9333.6796875,9247.83984375,9314.5703125,0],["2014-08-21",9328.7099609375,9405.9296875,9278.8603515625,9401.5302734375,0],["2014-08-22",9390.2900390625,9414.3896484375,9291.9296875,9339.169921875,0],["2014-08-25",9456.669921875,9510.1396484375,9424.1103515625,9510.1396484375,0],["2014-08-26",9481.5595703125,9591.7197265625,9446.3701171875,9588.150390625,0],["2014-08-27",9583.98046875,9600.849609375,9546.5498046875,9569.7099609375,0],["2014-08-28",9545.2099609375,9546.8095703125,9417.16015625,9462.5595703125,0],["2014-08-29",9483.419921875,9517.9501953125,9369.400390625,9470.169921875,0],["2014-09-01",9484.5302734375,9500.2001953125,9424.7802734375,9479.0302734375,0],["2014-09-02",9525.150390625,9578.5,9485.240234375,9507.01953125,0],["2014-09-03",9541.01953125,9683.099609375,9528.7197265625,9626.490234375,0],["2014-09-04",9591.4296875,9732.7802734375,9539.919921875,9724.259765625,0],["2014-09-05",9714.240234375,9774.650390625,9691.4404296875,9747.01953125,0],["2014-09-08",9767.900390625,9773.7001953125,9721.7099609375,9758.0302734375,0],["2014-09-09",9737.5595703125,9769.2099609375,9695.4404296875,9710.7001953125,0],["2014-09-10",9672.4501953125,9723.080078125,9635.5,9700.169921875,0],["2014-09-11",9729.8896484375,9732.830078125,9630.669921875,9691.2802734375,0],["2014-09-12",9706.58984375,9706.58984375,9617.7001953125,9651.1298828125,0],["2014-09-15",9603.9697265625,9682.4599609375,9600.150390625,9659.6298828125,0],["2014-09-16",9644.2802734375,9644.8798828125,9588.650390625,9632.9296875,0],["2014-09-17",9672.98046875,9695.4404296875,9649.990234375,9661.5,0],["2014-09-18",9703.099609375,9798.1298828125,9686.4296875,9798.1298828125,0],["2014-09-19",9849.4296875,9891.2001953125,9799.240234375,9799.259765625,0],["2014-09-22",9748.5302734375,9812.76953125,9735.6904296875,9749.5400390625,0],["2014-09-23",9713.400390625,9719.66015625,9589.0302734375,9595.0302734375,0],["2014-09-24",9598.76953125,9669.4501953125,9534.76953125,9661.9697265625,0],["2014-09-25",9644.3603515625,9718.1103515625,9482.5400390625,9510.009765625,0],["2014-09-26",9500.5498046875,9545.33984375,9454.8798828125,9490.5498046875,0],["2014-09-29",9495.580078125,9504.98046875,9369.6201171875,9422.91015625,0],["2014-09-30",9446.8095703125,9495.0,9404.8896484375,9474.2998046875,0],["2014-10-01",9454.0400390625,9520.9697265625,9357.5498046875,9382.0302734375,0],["2014-10-02",9363.2802734375,9412.6201171875,9195.6796875,9195.6796875,0],["2014-10-06",9341.0498046875,9343.650390625,9185.8603515625,9209.509765625,0],["2014-10-07",9164.76953125,9170.240234375,9080.349609375,9086.2099609375,0],["2014-10-08",9027.900390625,9064.8798828125,8960.4296875,8995.330078125,0],["2014-10-09",9082.66015625,9140.2900390625,8975.0595703125,9005.01953125,0],["2014-10-10",8924.580078125,8958.66015625,8788.2099609375,8788.8095703125,0],["2014-10-13",8703.849609375,8872.400390625,8699.599609375,8812.4296875,0],["2014-10-14",8765.3603515625,8854.3896484375,8701.4404296875,8825.2099609375,0],["2014-10-15",8838.6796875,8847.849609375,8555.73046875,8571.9501953125,0],["2014-10-16",8623.2802734375,8662.8603515625,8354.9697265625,8582.900390625,0],["2014-10-17",8629.16015625,8850.26953125,8588.419921875,8850.26953125,0],["2014-10-20",8819.259765625,8834.73046875,8682.58984375,8717.759765625,0],["2014-10-21",8693.0595703125,8889.7802734375,8644.7099609375,8886.9599609375,0],["2014-10-22",8934.5400390625,8957.16015625,8861.4404296875,8940.1396484375,0],["2014-10-23",8873.5400390625,9068.1201171875,8820.8896484375,9047.3095703125,0],["2014-10-24",9008.599609375,9044.849609375,8955.58984375,8987.7998046875,0],["2014-10-27",9080.7998046875,9085.6396484375,8837.66015625,8902.6103515625,0],["2014-10-28",8983.0595703125,9077.8896484375,8968.58984375,9068.1904296875,0],["2014-10-29",9139.0,9157.6298828125,9072.6396484375,9082.8095703125,0],["2014-10-30",9091.1298828125,9146.9501953125,8899.900390625,9114.83984375,0],["2014-10-31",9283.400390625,9339.330078125,9217.0,9326.8701171875,0],["2014-11-03",9305.73046875,9343.6396484375,9236.1796875,9251.7001953125,0],["2014-11-04",9244.08984375,9317.919921875,9148.7802734375,9166.4697265625,0],["2014-11-05",9238.0703125,9329.0703125,9226.33984375,9315.48046875,0],["2014-11-06",9284.9697265625,9467.3603515625,9268.6298828125,9377.41015625,0],["2014-11-07",9406.16015625,9414.3203125,9239.1103515625,9291.830078125,0],["2014-11-10",9233.8701171875,9351.8701171875,9222.5703125,9351.8701171875,0],["2014-11-11",9374.3603515625,9400.900390625,9324.76953125,9369.0302734375,0],["2014-11-12",9339.6796875,9359.3701171875,9189.6298828125,9210.9599609375,0],["2014-11-13",9260.5302734375,9311.0,9170.2802734375,9248.509765625,0],["2014-11-14",9272.3603515625,9284.1298828125,9184.4599609375,9252.9404296875,0],["2014-11-17",9162.26953125,9331.3203125,9161.599609375,9306.349609375,0],["2014-11-18",9323.75,9461.5302734375,9323.51953125,9456.5302734375,0],["2014-11-19",9462.0498046875,9521.73046875,9439.16015625,9472.7998046875,0],["2014-11-20",9460.400390625,9487.6904296875,9382.23046875,9483.9697265625,0],["2014-11-21",9521.240234375,9736.1396484375,9508.169921875,9732.5498046875,0],["2014-11-24",9722.3095703125,9832.41015625,9711.76953125,9785.5400390625,0],["2014-11-25",9790.0302734375,9921.4599609375,9787.259765625,9861.2099609375,0],["2014-11-26",9894.599609375,9942.669921875,9868.349609375,9915.5595703125,0],["2014-11-27",9934.7802734375,9992.669921875,9920.8603515625,9974.8701171875,0],["2014-11-28",9990.7001953125,9990.7001953125,9902.400390625,9980.849609375,0],["2014-12-01",9915.740234375,9979.080078125,9906.419921875,9963.509765625,0],["2014-12-02",9983.7900390625,10038.2099609375,9910.2099609375,9934.080078125,0],["2014-12-03",9978.8896484375,9993.849609375,9930.5302734375,9971.7900390625,0],["2014-12-04",9998.849609375,10083.740234375,9835.419921875,9851.349609375,0],["2014-12-05",9931.9599609375,10093.0302734375,9929.4697265625,10087.1201171875,0],["2014-12-08",10060.91015625,10084.9501953125,10014.990234375,10014.990234375,0],["2014-12-09",9904.580078125,9951.66015625,9786.3798828125,9793.7099609375,0],["2014-12-10",9859.7802734375,9909.3896484375,9775.3896484375,9799.73046875,0],["2014-12-11",9770.66015625,9907.8203125,9763.41015625,9862.5302734375,0],["2014-12-12",9794.2001953125,9799.650390625,9586.2197265625,9594.73046875,0],["2014-12-15",9599.8203125,9678.259765625,9330.990234375,9334.009765625,0],["2014-12-16",9366.5595703125,9567.08984375,9219.0498046875,9563.8896484375,0],["2014-12-17",9455.740234375,9589.25,9429.400390625,9544.4296875,0],["2014-12-18",9711.6103515625,9811.0595703125,9671.1796875,9811.0595703125,0],["2014-12-19",9901.259765625,9901.259765625,9688.66015625,9786.9599609375,0],["2014-12-22",9827.259765625,9924.009765625,9826.5498046875,9865.759765625,0],["2014-12-23",9887.240234375,9922.1103515625,9848.0595703125,9922.1103515625,0],["2014-12-29",9914.8701171875,9927.849609375,9775.4501953125,9927.1298828125,0],["2014-12-30",9883.099609375,9886.7802734375,9805.5498046875,9805.5498046875,0],["2015-01-02",9869.1298828125,9879.5302734375,9687.259765625,9764.73046875,0],["2015-01-05",9735.650390625,9790.26953125,9468.580078125,9473.16015625,0],["2015-01-06",9484.25,9624.650390625,9382.8203125,9469.66015625,0],["2015-01-07",9510.33984375,9592.3701171875,9459.1796875,9518.1796875,0],["2015-01-08",9643.76953125,9855.4296875,9607.900390625,9837.6103515625,0],["2015-01-09",9813.990234375,9860.1796875,9601.75,9648.5,0],["2015-01-12",9697.4599609375,9815.9599609375,9622.3203125,9781.900390625,0],["2015-01-13",9759.5703125,9978.9404296875,9755.01953125,9941.0,0],["2015-01-14",9810.7001953125,9962.98046875,9768.099609375,9817.080078125,0],["2015-01-15",9933.4501953125,10063.1796875,9637.330078125,10032.6103515625,0],["2015-01-16",9985.509765625,10207.9697265625,9940.6396484375,10167.76953125,0],["2015-01-19",10231.580078125,10293.0400390625,10191.98046875,10242.349609375,0],["2015-01-20",10278.5498046875,10298.419921875,10211.3896484375,10257.1298828125,0],["2015-01-21",10270.330078125,10311.900390625,10149.76953125,10299.23046875,0],["2015-01-22",10300.259765625,10454.0498046875,10228.5302734375,10435.6201171875,0],["2015-01-23",10503.330078125,10704.3203125,10502.849609375,10649.580078125,0],["2015-01-26",10592.9697265625,10807.5703125,10589.0703125,10798.330078125,0],["2015-01-27",10785.900390625,10810.5703125,10592.4599609375,10628.580078125,0],["2015-01-28",10719.400390625,10728.830078125,10552.759765625,10710.9697265625,0],["2015-01-29",10666.4296875,10743.5703125,10607.7197265625,10737.8701171875,0],["2015-01-30",10801.3798828125,10804.0400390625,10642.58984375,10694.3203125,0],["2015-02-02",10719.1796875,10828.009765625,10677.3896484375,10828.009765625,0],["2015-02-03",10867.6103515625,10984.6904296875,10860.0302734375,10890.9501953125,0],["2015-02-04",10892.5,10912.240234375,10803.099609375,10911.3203125,0],["2015-02-05",10840.7900390625,10926.73046875,10822.75,10905.41015625,0],["2015-02-06",10866.2001953125,10877.669921875,10802.8896484375,10846.3896484375,0],["2015-02-09",10765.2099609375,10767.2197265625,10614.1201171875,10663.509765625,0],["2015-02-10",10675.58984375,10797.4599609375,10594.3203125,10753.830078125,0],["2015-02-11",10765.0,10791.58984375,10696.7802734375,10752.1103515625,0],["2015-02-12",10746.91015625,10955.4501953125,10746.91015625,10919.650390625,0],["2015-02-13",10952.3896484375,11013.849609375,10948.490234375,10963.400390625,0],["2015-02-16",10946.8798828125,10963.490234375,10909.490234375,10923.23046875,0],["2015-02-17",10847.73046875,10921.259765625,10765.01953125,10895.6201171875,0],["2015-02-18",10931.7197265625,10980.98046875,10909.599609375,10961.0,0],["2015-02-19",10932.490234375,11022.259765625,10874.9697265625,11001.9404296875,0],["2015-02-20",10976.76953125,11081.8095703125,10946.900390625,11050.6396484375,0],["2015-02-23",11150.4697265625,11158.5498046875,11069.76953125,11130.919921875,0],["2015-02-24",11128.169921875,11228.3701171875,11090.73046875,11205.740234375,0],["2015-02-25",11208.26953125,11225.599609375,11174.7802734375,11210.26953125,0],["2015-02-26",11206.66015625,11330.6298828125,11187.0,11327.1904296875,0],["2015-02-27",11337.1103515625,11401.66015625,11301.33984375,11401.66015625,0],["2015-03-02",11408.2802734375,11455.080078125,11362.8798828125,11410.3603515625,0],["2015-03-03",11424.669921875,11465.23046875,11280.3603515625,11280.3603515625,0],["2015-03-04",11317.240234375,11390.3798828125,11193.2998046875,11390.3798828125,0],["2015-03-05",11427.6396484375,11532.8203125,11409.0498046875,11504.009765625,0],["2015-03-06",11513.8896484375,11600.3701171875,11495.2001953125,11550.9697265625,0],["2015-03-09",11510.349609375,11586.9404296875,11461.8603515625,11582.1103515625,0],["2015-03-10",11555.9697265625,11577.75,11402.669921875,11500.3798828125,0],["2015-03-11",11531.5498046875,11822.5302734375,11531.5498046875,11805.990234375,0],["2015-03-12",11795.91015625,11830.1396484375,11754.900390625,11799.3896484375,0],["2015-03-13",11845.900390625,11903.330078125,11744.9296875,11901.6103515625,0],["2015-03-16",11955.8203125,12219.0498046875,11955.330078125,12167.7197265625,0],["2015-03-17",12163.080078125,12195.580078125,11930.5400390625,11980.849609375,0],["2015-03-18",12002.240234375,12017.91015625,11814.48046875,11922.76953125,0],["2015-03-19",11897.48046875,12001.1298828125,11787.2998046875,11899.400390625,0],["2015-03-20",11942.16015625,12087.6103515625,11926.8603515625,12039.3701171875,0],["2015-03-23",11984.7900390625,11985.1103515625,11858.099609375,11895.83984375,0],["2015-03-24",11821.2099609375,12030.58984375,11797.669921875,12005.6904296875,0],["2015-03-25",11995.08984375,12022.83984375,11858.23046875,11865.3203125,0],["2015-03-26",11736.33984375,11849.3896484375,11619.7197265625,11843.6796875,0],["2015-03-27",11920.2197265625,11954.08984375,11799.0302734375,11868.330078125,0],["2015-03-30",11927.1396484375,12090.1396484375,11922.7099609375,12086.009765625,0],["2015-03-31",12054.2001953125,12119.7099609375,11943.1201171875,11966.169921875,0],["2015-04-01",11902.919921875,12112.98046875,11880.1904296875,12001.3798828125,0],["2015-04-02",11991.6201171875,12020.1103515625,11948.830078125,11967.3896484375,0],["2015-04-07",12057.33984375,12149.3095703125,12035.7001953125,12123.51953125,0],["2015-04-08",12109.849609375,12122.3203125,12017.7998046875,12035.8603515625,0],["2015-04-09",12099.4296875,12166.4404296875,12047.91015625,12166.4404296875,0],["2015-04-10",12226.98046875,12390.75,12214.509765625,12374.73046875,0],["2015-04-13",12357.26953125,12388.1298828125,12326.7099609375,12338.73046875,0],["2015-04-14",12306.3603515625,12339.8095703125,12181.2001953125,12227.599609375,0],["2015-04-15",12220.099609375,12326.1396484375,12214.8095703125,12231.33984375,0],["2015-04-16",12224.759765625,12227.58984375,11997.75,11998.8603515625,0],["2015-04-17",11942.3603515625,12019.75,11674.58984375,11688.7001953125,0],["2015-04-20",11736.400390625,11903.7001953125,11727.01953125,11891.91015625,0],["2015-04-21",11994.8203125,12079.0302734375,11913.3603515625,11939.580078125,0],["2015-04-22",11984.3896484375,12041.3798828125,11787.2197265625,11867.3701171875,0],["2015-04-23",11887.1396484375,11940.2099609375,11675.580078125,11723.580078125,0],["2015-04-24",11783.5595703125,11881.0498046875,11711.099609375,11810.849609375,0],["2015-04-27",11881.25,12050.7099609375,11729.0400390625,12039.16015625,0],["2015-04-28",12035.5595703125,12047.3798828125,11743.7802734375,11811.66015625,0],["2015-04-29",11864.400390625,11885.0498046875,11410.5400390625,11432.7197265625,0],["2015-04-30",11440.7900390625,11570.6396484375,11331.3701171875,11454.3798828125,0],["2015-05-04",11506.83984375,11656.8896484375,11411.76953125,11619.849609375,0],["2015-05-05",11576.1201171875,11751.2197265625,11322.6201171875,11327.6796875,0],["2015-05-06",11377.580078125,11457.9296875,11239.8603515625,11350.150390625,0],["2015-05-07",11265.1298828125,11437.5703125,11167.5498046875,11407.9697265625,0],["2015-05-08",11483.0703125,11710.41015625,11415.2900390625,11709.73046875,0],["2015-05-11",11674.51953125,11702.1298828125,11622.01953125,11673.349609375,0],["2015-05-12",11557.9697265625,11565.2001953125,11377.349609375,11472.41015625,0],["2015-05-13",11532.9697265625,11596.4697265625,11301.6298828125,11351.4599609375,0],["2015-05-14",11299.1904296875,11579.7998046875,11218.5400390625,11559.8203125,0],["2015-05-15",11593.2001953125,11632.3603515625,11383.23046875,11447.0302734375,0],["2015-05-18",11464.7998046875,11594.9599609375,11378.8603515625,11594.2802734375,0],["2015-05-19",11709.8701171875,11873.2802734375,11706.849609375,11853.330078125,0],["2015-05-20",11858.4697265625,11871.490234375,11780.01953125,11848.4697265625,0],["2015-05-21",11815.4296875,11868.7001953125,11758.8095703125,11864.58984375,0],["2015-05-22",11881.490234375,11881.8095703125,11792.3095703125,11815.009765625,0],["2015-05-26",11841.48046875,11920.3095703125,11586.349609375,11625.1298828125,0],["2015-05-27",11647.0400390625,11790.349609375,11595.1201171875,11771.1298828125,0],["2015-05-28",11716.080078125,11773.7900390625,11605.990234375,11677.5703125,0],["2015-05-29",11685.66015625,11704.3896484375,11403.8203125,11413.8203125,0],["2015-06-01",11462.9697265625,11510.9296875,11345.099609375,11436.0498046875,0],["2015-06-02",11467.0703125,11467.0703125,11270.5703125,11328.7998046875,0],["2015-06-03",11359.7998046875,11515.2099609375,11300.3603515625,11419.6201171875,0],["2015-06-04",11370.5703125,11449.7001953125,11187.4296875,11340.599609375,0],["2015-06-05",11241.4296875,11287.2001953125,11155.009765625,11197.150390625,0],["2015-06-08",11131.8603515625,11224.5595703125,11059.16015625,11064.919921875,0],["2015-06-09",11025.080078125,11071.6103515625,10864.6796875,11001.2900390625,0],["2015-06-10",10970.41015625,11299.6103515625,10939.509765625,11265.3896484375,0],["2015-06-11",11242.8701171875,11452.9404296875,11236.580078125,11332.7802734375,0],["2015-06-12",11286.5595703125,11365.919921875,11069.3603515625,11196.490234375,0],["2015-06-15",11053.2099609375,11090.7099609375,10952.740234375,10984.9697265625,0],["2015-06-16",10910.009765625,11074.33984375,10797.849609375,11044.009765625,0],["2015-06-17",11066.75,11115.3798828125,10947.3701171875,10978.009765625,0],["2015-06-18",10937.669921875,11109.759765625,10806.150390625,11100.2998046875,0],["2015-06-19",11121.2998046875,11246.26953125,10997.900390625,11040.099609375,0],["2015-06-22",11138.7099609375,11470.25,11138.5498046875,11460.5,0],["2015-06-23",11552.9599609375,11635.849609375,11517.1201171875,11542.5400390625,0],["2015-06-24",11566.349609375,11589.349609375,11364.4501953125,11471.259765625,0],["2015-06-25",11410.6201171875,11594.240234375,11352.400390625,11473.1298828125,0],["2015-06-26",11387.1298828125,11561.830078125,11373.4404296875,11492.4296875,0],["2015-06-29",11404.7099609375,11409.8095703125,10964.240234375,11083.2001953125,0],["2015-06-30",11058.0400390625,11137.1396484375,10897.9697265625,10944.9697265625,0],["2015-07-01",11050.3203125,11283.759765625,10979.2099609375,11180.5,0],["2015-07-02",11191.2802734375,11229.009765625,11078.58984375,11099.349609375,0],["2015-07-03",11082.0400390625,11123.1796875,11005.759765625,11058.3896484375,0],["2015-07-06",10825.0595703125,10996.4501953125,10823.5498046875,10890.6298828125,0],["2015-07-07",10930.01953125,10946.8701171875,10663.990234375,10676.7802734375,0],["2015-07-08",10710.2900390625,10802.7998046875,10652.7900390625,10747.2998046875,0],["2015-07-09",10795.1103515625,11035.0400390625,10784.4697265625,10996.41015625,0],["2015-07-10",11170.7099609375,11339.7802734375,11149.26953125,11315.6298828125,0],["2015-07-13",11489.169921875,11506.98046875,11421.8203125,11484.3798828125,0],["2015-07-14",11456.5400390625,11519.3603515625,11414.3896484375,11516.900390625,0],["2015-07-15",11508.33984375,11566.01953125,11475.9599609375,11539.66015625,0],["2015-07-16",11624.48046875,11787.580078125,11607.1396484375,11716.759765625,0],["2015-07-17",11747.4697265625,11753.1796875,11649.9404296875,11673.419921875,0],["2015-07-20",11679.4697265625,11802.3701171875,11678.1298828125,11735.7197265625,0],["2015-07-21",11760.0,11773.490234375,11583.8798828125,11604.7998046875,0],["2015-07-22",11511.1904296875,11589.6396484375,11486.3095703125,11520.669921875,0],["2015-07-23",11611.419921875,11614.759765625,11453.6201171875,11512.1103515625,0],["2015-07-24",11467.830078125,11542.900390625,11334.76953125,11347.4501953125,0],["2015-07-27",11287.76953125,11297.5,11052.8603515625,11056.400390625,0],["2015-07-28",11129.91015625,11242.4296875,11068.3095703125,11173.91015625,0],["2015-07-29",11249.2998046875,11253.5595703125,11123.25,11211.849609375,0],["2015-07-30",11305.4599609375,11313.26953125,11140.650390625,11257.150390625,0],["2015-07-31",11271.3095703125,11308.990234375,11173.169921875,11308.990234375,0],["2015-08-03",11295.5,11460.400390625,11248.26953125,11443.7197265625,0],["2015-08-04",11408.23046875,11476.900390625,11380.8095703125,11456.0703125,0],["2015-08-05",11503.2099609375,11655.740234375,11497.919921875,11636.2998046875,0],["2015-08-06",11605.58984375,11669.8603515625,11574.9697265625,11585.099609375,0],["2015-08-07",11561.3701171875,11582.900390625,11484.849609375,11490.830078125,0],["2015-08-10",11545.6298828125,11618.2998046875,11431.759765625,11604.7802734375,0],["2015-08-11",11548.0,11561.0,11278.7099609375,11293.650390625,0],["2015-08-12",11151.7197265625,11153.6396484375,10892.8798828125,10924.6103515625,0],["2015-08-13",11098.169921875,11153.9599609375,10980.8603515625,11014.6298828125,0],["2015-08-14",11010.5,11093.0703125,10911.1904296875,10985.1396484375,0],["2015-08-17",11044.75,11113.7900390625,10818.7099609375,10940.330078125,0],["2015-08-18",10916.7099609375,10976.0400390625,10883.1103515625,10915.919921875,0],["2015-08-19",10819.849609375,10848.83984375,10681.3603515625,10682.150390625,0],["2015-08-20",10593.2802734375,10654.5498046875,10400.990234375,10432.1904296875,0],["2015-08-21",10228.7001953125,10437.2802734375,10124.51953125,10124.51953125,0],["2015-08-24",9805.7197265625,9935.5302734375,9338.2001953125,9648.4296875,0],["2015-08-25",9816.58984375,10185.8798828125,9748.919921875,10128.1201171875,0],["2015-08-26",9956.849609375,10159.990234375,9853.1201171875,9997.4296875,0],["2015-08-27",10271.330078125,10382.9501953125,10222.0400390625,10315.6201171875,0],["2015-08-28",10335.919921875,10336.919921875,10186.0703125,10298.5302734375,0],["2015-08-31",10200.98046875,10273.5,10132.150390625,10259.4599609375,0],["2015-09-01",10073.740234375,10119.5302734375,9928.650390625,10015.5703125,0],["2015-09-02",10060.3095703125,10122.26953125,9962.25,10048.0498046875,0],["2015-09-03",10161.3603515625,10380.3603515625,10145.73046875,10317.83984375,0],["2015-09-04",10216.169921875,10216.169921875,9996.16015625,10038.0400390625,0],["2015-09-07",10148.7998046875,10184.5703125,10055.1396484375,10108.6103515625,0],["2015-09-08",10198.599609375,10371.900390625,10198.4501953125,10271.3603515625,0],["2015-09-09",10489.2900390625,10512.6103515625,10301.1796875,10303.1201171875,0],["2015-09-10",10216.01953125,10326.5302734375,10157.3701171875,10210.4404296875,0],["2015-09-11",10243.400390625,10243.400390625,10079.0302734375,10123.5595703125,0],["2015-09-14",10112.900390625,10225.3701171875,10084.8701171875,10131.740234375,0],["2015-09-15",10154.759765625,10244.8603515625,10070.16015625,10188.1298828125,0],["2015-09-16",10288.3896484375,10336.2001953125,10173.9599609375,10227.2099609375,0],["2015-09-17",10269.3203125,10273.26953125,10208.509765625,10229.580078125,0],["2015-09-18",10177.580078125,10180.5498046875,9861.509765625,9916.16015625,0],["2015-09-21",9837.1298828125,10000.6201171875,9785.1103515625,9948.509765625,0],["2015-09-22",9974.41015625,9974.7998046875,9558.9599609375,9570.66015625,0],["2015-09-23",9578.099609375,9712.4599609375,9492.8603515625,9612.6201171875,0],["2015-09-24",9599.91015625,9707.6904296875,9362.2802734375,9427.6396484375,0],["2015-09-25",9594.5302734375,9745.76953125,9585.330078125,9688.5302734375,0],["2015-09-28",9633.6796875,9677.25,9479.400390625,9483.5498046875,0],["2015-09-29",9346.0400390625,9536.6298828125,9325.0498046875,9450.400390625,0],["2015-09-30",9674.6103515625,9732.5400390625,9596.9501953125,9660.4404296875,0],["2015-10-01",9757.0400390625,9788.26953125,9471.3603515625,9509.25,0],["2015-10-02",9606.58984375,9667.5400390625,9396.33984375,9553.0703125,0],["2015-10-05",9691.650390625,9854.76953125,9647.169921875,9814.7900390625,0],["2015-10-06",9804.419921875,9957.919921875,9730.41015625,9902.830078125,0],["2015-10-07",9968.5595703125,10093.099609375,9932.419921875,9970.400390625,0],["2015-10-08",9942.7802734375,10027.419921875,9911.0498046875,9993.0703125,0],["2015-10-09",10100.7802734375,10146.8798828125,10049.3896484375,10096.599609375,0],["2015-10-12",10128.490234375,10187.08984375,10057.58984375,10119.830078125,0],["2015-10-13",10106.669921875,10107.8603515625,9939.9599609375,10032.8203125,0],["2015-10-14",9948.490234375,10036.23046875,9890.4599609375,9915.849609375,0],["2015-10-15",9999.6396484375,10088.4697265625,9957.3896484375,10064.7998046875,0],["2015-10-16",10128.8095703125,10166.7900390625,10058.5302734375,10104.4296875,0],["2015-10-19",10084.6103515625,10205.0302734375,10084.6103515625,10164.3095703125,0],["2015-10-20",10174.7998046875,10194.5302734375,10080.1904296875,10147.6796875,0],["2015-10-21",10185.419921875,10277.58984375,10107.919921875,10238.099609375,0],["2015-10-22",10213.009765625,10508.25,10194.740234375,10491.9697265625,0],["2015-10-23",10610.330078125,10847.4697265625,10586.9599609375,10794.5400390625,0],["2015-10-26",10791.1796875,10863.08984375,10756.830078125,10801.33984375,0],["2015-10-27",10761.3701171875,10807.41015625,10692.1904296875,10692.1904296875,0],["2015-10-28",10728.16015625,10848.41015625,10691.6298828125,10831.9599609375,0],["2015-10-29",10867.1904296875,10886.98046875,10741.1396484375,10800.83984375,0],["2015-10-30",10842.51953125,10850.580078125,10748.7001953125,10850.1396484375,0],["2015-11-02",10749.98046875,10977.1796875,10744.3701171875,10950.669921875,0],["2015-11-03",10945.349609375,10972.2802734375,10883.9404296875,10951.150390625,0],["2015-11-04",10957.0595703125,10990.7197265625,10825.5498046875,10845.240234375,0],["2015-11-05",10847.5,10963.900390625,10784.2802734375,10887.740234375,0],["2015-11-06",10872.98046875,11055.4501953125,10843.48046875,10988.0302734375,0],["2015-11-09",10993.240234375,10995.48046875,10807.169921875,10815.4501953125,0],["2015-11-10",10846.9599609375,10863.5595703125,10728.9501953125,10832.51953125,0],["2015-11-11",10843.6796875,10994.5400390625,10843.6796875,10907.8701171875,0],["2015-11-12",10895.740234375,10957.6103515625,10735.169921875,10782.6298828125,0],["2015-11-13",10764.5703125,10811.7802734375,10607.4599609375,10708.400390625,0],["2015-11-16",10609.1396484375,10763.650390625,10608.830078125,10713.23046875,0],["2015-11-17",10810.919921875,10971.0400390625,10782.91015625,10971.0400390625,0],["2015-11-18",10901.740234375,10989.5498046875,10877.599609375,10959.9501953125,0],["2015-11-19",11061.8798828125,11150.740234375,11045.5302734375,11085.4404296875,0],["2015-11-20",11123.8095703125,11164.2998046875,11049.349609375,11119.830078125,0],["2015-11-23",11105.919921875,11126.33984375,11049.990234375,11092.3095703125,0],["2015-11-24",11064.7802734375,11064.9599609375,10869.2001953125,10933.990234375,0],["2015-11-25",10958.400390625,11186.6796875,10921.7099609375,11169.5400390625,0],["2015-11-26",11180.9404296875,11366.3701171875,11176.5595703125,11320.76953125,0],["2015-11-27",11277.91015625,11354.009765625,11247.1396484375,11293.759765625,0],["2015-11-30",11268.3095703125,11430.8701171875,11253.3701171875,11382.23046875,0],["2015-12-01",11422.4697265625,11430.3798828125,11235.9697265625,11261.240234375,0],["2015-12-02",11301.509765625,11329.7900390625,11188.0302734375,11190.01953125,0],["2015-12-03",11173.7900390625,11318.7998046875,10780.6298828125,10789.240234375,0],["2015-12-04",10770.16015625,10814.8203125,10632.76953125,10752.099609375,0],["2015-12-07",10832.419921875,10992.5498046875,10806.51953125,10886.08984375,0],["2015-12-08",10872.6796875,10895.5,10616.240234375,10673.599609375,0],["2015-12-09",10719.7001953125,10719.7001953125,10554.5400390625,10592.490234375,0],["2015-12-10",10547.51953125,10662.76953125,10500.0302734375,10598.9296875,0],["2015-12-11",10572.8603515625,10596.0302734375,10294.25,10340.0595703125,0],["2015-12-14",10406.7099609375,10448.650390625,10122.9501953125,10139.33984375,0],["2015-12-15",10239.7998046875,10482.75,10237.48046875,10450.3798828125,0],["2015-12-16",10476.0595703125,10572.5498046875,10423.7802734375,10469.259765625,0],["2015-12-17",10685.2998046875,10829.6201171875,10656.3896484375,10738.1201171875,0],["2015-12-18",10639.98046875,10735.849609375,10543.0498046875,10608.1904296875,0],["2015-12-21",10607.2001953125,10796.0302734375,10497.76953125,10497.76953125,0],["2015-12-22",10598.1904296875,10623.98046875,10400.6103515625,10488.75,0],["2015-12-23",10623.5595703125,10743.3203125,10595.26953125,10727.6396484375,0],["2015-12-28",10748.3701171875,10756.169921875,10627.4599609375,10653.91015625,0],["2015-12-29",10744.9599609375,10860.1396484375,10731.6298828125,10860.1396484375,0],["2015-12-30",10855.169921875,10857.4296875,10743.009765625,10743.009765625,0],["2016-01-04",10485.8095703125,10485.91015625,10248.580078125,10283.4404296875,0],["2016-01-05",10373.26953125,10384.259765625,10173.51953125,10310.099609375,0],["2016-01-06",10288.6796875,10288.6796875,10094.1796875,10214.01953125,0],["2016-01-07",10144.169921875,10145.4697265625,9810.4697265625,9979.849609375,0],["2016-01-08",10010.4697265625,10122.4599609375,9849.33984375,9849.33984375,0],["2016-01-11",9814.0400390625,9978.6904296875,9813.01953125,9825.0703125,0],["2016-01-12",9832.8203125,10092.669921875,9832.8203125,9985.4296875,0],["2016-01-13",10112.349609375,10164.0498046875,9929.0703125,9960.9599609375,0],["2016-01-14",9836.849609375,9884.26953125,9614.76953125,9794.2001953125,0],["2016-01-15",9778.3603515625,9832.919921875,9459.08984375,9545.26953125,0],["2016-01-18",9542.599609375,9657.9404296875,9457.9501953125,9521.849609375,0],["2016-01-19",9722.6396484375,9756.1396484375,9626.650390625,9664.2099609375,0],["2016-01-20",9430.1298828125,9490.4501953125,9314.5703125,9391.6396484375,0],["2016-01-21",9400.6904296875,9656.330078125,9348.740234375,9574.16015625,0],["2016-01-22",9762.5498046875,9837.6201171875,9704.900390625,9764.8798828125,0],["2016-01-25",9790.4404296875,9800.490234375,9681.7001953125,9736.150390625,0],["2016-01-26",9599.5595703125,9867.1796875,9563.6396484375,9822.75,0],["2016-01-27",9781.419921875,9880.8203125,9728.6396484375,9880.8203125,0],["2016-01-28",9826.2802734375,9905.080078125,9594.7998046875,9639.58984375,0],["2016-01-29",9772.580078125,9798.3798828125,9656.3603515625,9798.1103515625,0],["2016-02-01",9823.73046875,9827.099609375,9638.580078125,9757.8798828125,0],["2016-02-02",9721.1796875,9729.23046875,9536.9697265625,9581.0400390625,0],["2016-02-03",9541.5302734375,9577.2001953125,9350.98046875,9434.8203125,0],["2016-02-04",9522.669921875,9539.919921875,9270.08984375,9393.3603515625,0],["2016-02-05",9375.2900390625,9469.7099609375,9250.83984375,9286.23046875,0],["2016-02-08",9329.8701171875,9337.51953125,8937.98046875,8979.3603515625,0],["2016-02-09",8980.7099609375,9041.900390625,8772.8798828125,8879.400390625,0],["2016-02-10",8937.98046875,9128.5400390625,8875.4501953125,9017.2900390625,0],["2016-02-11",8887.8896484375,8899.5703125,8699.2900390625,8752.8701171875,0],["2016-02-12",8854.400390625,8967.509765625,8815.76953125,8967.509765625,0],["2016-02-15",9163.5400390625,9249.4599609375,9134.759765625,9206.83984375,0],["2016-02-16",9242.75,9269.0595703125,9079.1904296875,9135.1103515625,0],["2016-02-17",9174.2802734375,9394.6201171875,9156.1396484375,9377.2099609375,0],["2016-02-18",9428.009765625,9551.8701171875,9349.9501953125,9463.6396484375,0],["2016-02-19",9420.509765625,9474.01953125,9319.099609375,9388.0498046875,0],["2016-02-22",9481.3701171875,9581.4501953125,9477.6904296875,9573.58984375,0],["2016-02-23",9503.1201171875,9535.1201171875,9405.2197265625,9416.76953125,0],["2016-02-24",9396.48046875,9415.330078125,9125.1904296875,9167.7998046875,0],["2016-02-25",9277.01953125,9391.3095703125,9199.08984375,9331.48046875,0],["2016-02-26",9454.51953125,9576.8798828125,9436.330078125,9513.2998046875,0],["2016-02-29",9424.9296875,9498.5703125,9332.419921875,9495.400390625,0],["2016-03-01",9482.66015625,9719.01953125,9471.08984375,9717.16015625,0],["2016-03-02",9780.83984375,9837.1103515625,9695.98046875,9776.6201171875,0],["2016-03-03",9807.0595703125,9808.51953125,9709.6796875,9751.919921875,0],["2016-03-04",9800.8603515625,9899.1103515625,9742.759765625,9824.169921875,0],["2016-03-07",9764.080078125,9803.73046875,9690.0,9778.9296875,0],["2016-03-08",9688.4697265625,9785.0498046875,9617.6904296875,9692.8203125,0],["2016-03-09",9700.16015625,9838.9501953125,9679.1904296875,9723.08984375,0],["2016-03-10",9697.6396484375,9995.83984375,9498.150390625,9498.150390625,0],["2016-03-11",9672.0498046875,9833.900390625,9642.7900390625,9831.1298828125,0],["2016-03-14",9948.2099609375,10039.6103515625,9936.0595703125,9990.259765625,0],["2016-03-15",9941.4599609375,9973.580078125,9890.1201171875,9933.849609375,0],["2016-03-16",9971.0400390625,10021.7001953125,9917.919921875,9983.41015625,0],["2016-03-17",10051.6904296875,10055.2900390625,9753.0400390625,9892.2001953125,0],["2016-03-18",9905.669921875,9961.48046875,9822.51953125,9950.7998046875,0],["2016-03-21",9893.259765625,10095.4599609375,9863.830078125,9948.6396484375,0],["2016-03-22",9836.2802734375,9990.0,9762.5703125,9990.0,0],["2016-03-23",10046.9404296875,10112.169921875,9964.6298828125,10022.9296875,0],["2016-03-24",9974.599609375,9977.990234375,9845.3701171875,9851.349609375,0],["2016-03-29",9900.8798828125,9947.0302734375,9808.48046875,9887.9404296875,0],["2016-03-30",9951.6796875,10097.7001953125,9947.259765625,10046.6103515625,0],["2016-03-31",9997.4404296875,10021.33984375,9947.01953125,9965.509765625,0],["2016-04-01",9833.259765625,9851.3095703125,9675.5,9794.6396484375,0],["2016-04-04",9789.76953125,9907.0498046875,9732.8203125,9822.080078125,0],["2016-04-05",9647.8095703125,9661.2998046875,9553.169921875,9563.3603515625,0],["2016-04-06",9582.4599609375,9635.91015625,9505.900390625,9624.509765625,0],["2016-04-07",9648.5498046875,9702.1796875,9484.75,9530.6201171875,0],["2016-04-08",9576.400390625,9675.0302734375,9572.5703125,9622.259765625,0],["2016-04-11",9595.5595703125,9751.9296875,9524.66015625,9682.990234375,0],["2016-04-12",9716.75,9770.4697265625,9617.830078125,9761.4697265625,0],["2016-04-13",9901.1298828125,10026.099609375,9893.419921875,10026.099609375,0],["2016-04-14",10042.2802734375,10098.4404296875,10016.169921875,10093.650390625,0],["2016-04-15",10063.8896484375,10070.0400390625,10020.33984375,10051.5703125,0],["2016-04-18",9933.7001953125,10147.849609375,9920.900390625,10120.3095703125,0],["2016-04-19",10170.1796875,10370.7998046875,10150.669921875,10349.58984375,0],["2016-04-20",10312.6396484375,10440.1298828125,10304.1396484375,10421.2900390625,0],["2016-04-21",10456.990234375,10474.3798828125,10341.9697265625,10435.73046875,0],["2016-04-22",10377.2197265625,10422.8603515625,10324.830078125,10373.490234375,0],["2016-04-25",10379.16015625,10399.2998046875,10233.419921875,10294.349609375,0],["2016-04-26",10359.76953125,10385.23046875,10213.5498046875,10259.58984375,0],["2016-04-27",10283.099609375,10323.25,10220.5703125,10299.830078125,0],["2016-04-28",10222.1103515625,10331.9296875,10125.51953125,10321.150390625,0],["2016-04-29",10235.4697265625,10252.080078125,10038.9697265625,10038.9697265625,0],["2016-05-02",10091.169921875,10153.900390625,10066.33984375,10123.26953125,0],["2016-05-03",10052.5498046875,10061.9501953125,9918.4296875,9926.76953125,0],["2016-05-04",9925.25,9959.419921875,9812.73046875,9828.25,0],["2016-05-05",9849.7001953125,9921.3701171875,9805.5498046875,9851.8603515625,0],["2016-05-06",9805.3896484375,9917.6298828125,9737.0,9869.9501953125,0],["2016-05-09",9929.1904296875,10068.5302734375,9878.7099609375,9980.490234375,0],["2016-05-10",10057.5302734375,10106.9296875,9994.580078125,10045.4404296875,0],["2016-05-11",10055.400390625,10055.7001953125,9950.1103515625,9975.3203125,0],["2016-05-12",9899.900390625,10078.1904296875,9838.1201171875,9862.1201171875,0],["2016-05-13",9794.830078125,9979.9296875,9767.9404296875,9952.900390625,0],["2016-05-17",10016.7900390625,10080.3095703125,9846.91015625,9890.1904296875,0],["2016-05-18",9828.0498046875,9946.26953125,9811.8603515625,9943.23046875,0],["2016-05-19",9847.6396484375,9899.8603515625,9773.7197265625,9795.8896484375,0],["2016-05-20",9878.490234375,9921.58984375,9852.7099609375,9916.01953125,0],["2016-05-23",9891.3798828125,9971.740234375,9811.740234375,9842.2900390625,0],["2016-05-24",9798.9404296875,10077.650390625,9773.7998046875,10057.3095703125,0],["2016-05-25",10143.3701171875,10233.0595703125,10130.6796875,10205.2099609375,0],["2016-05-26",10213.8701171875,10286.23046875,10207.08984375,10272.7099609375,0],["2016-05-27",10257.91015625,10298.759765625,10241.98046875,10286.3095703125,0],["2016-05-30",10293.4296875,10338.41015625,10286.330078125,10333.23046875,0],["2016-05-31",10356.1396484375,10365.240234375,10243.2197265625,10262.740234375,0],["2016-06-01",10242.7802734375,10283.8203125,10160.240234375,10204.4404296875,0],["2016-06-02",10199.2001953125,10241.75,10156.8603515625,10208.0,0],["2016-06-03",10237.580078125,10282.7197265625,10040.8701171875,10103.259765625,0],["2016-06-06",10105.08984375,10148.9599609375,10092.8603515625,10121.080078125,0],["2016-06-07",10196.169921875,10312.5302734375,10183.1904296875,10287.6796875,0],["2016-06-08",10246.490234375,10266.3701171875,10177.4404296875,10217.0302734375,0],["2016-06-09",10184.48046875,10187.0703125,10050.0302734375,10088.8701171875,0],["2016-06-10",10024.6904296875,10026.490234375,9819.1201171875,9834.6201171875,0],["2016-06-13",9715.7802734375,9755.23046875,9657.4404296875,9657.4404296875,0],["2016-06-14",9595.169921875,9620.83984375,9507.509765625,9519.2001953125,0],["2016-06-15",9589.4697265625,9665.2099609375,9567.150390625,9606.7099609375,0],["2016-06-16",9480.4296875,9582.3798828125,9432.8701171875,9550.4697265625,0],["2016-06-17",9620.919921875,9705.2900390625,9578.150390625,9631.3603515625,0],["2016-06-20",9850.58984375,9996.5595703125,9850.58984375,9962.01953125,0],["2016-06-21",9943.83984375,10051.0703125,9930.099609375,10015.5400390625,0],["2016-06-22",10084.740234375,10149.8095703125,10043.6796875,10071.0595703125,0],["2016-06-23",10122.4697265625,10340.83984375,10104.919921875,10257.0302734375,0],["2016-06-24",9237.6201171875,9720.1201171875,9226.150390625,9557.16015625,0],["2016-06-27",9516.919921875,9589.2802734375,9214.099609375,9268.66015625,0],["2016-06-28",9458.3798828125,9554.41015625,9419.3798828125,9447.2802734375,0],["2016-06-29",9557.6904296875,9640.3896484375,9506.2900390625,9612.26953125,0],["2016-06-30",9566.0703125,9695.58984375,9513.51953125,9680.08984375,0],["2016-07-01",9742.83984375,9806.4697265625,9657.6298828125,9776.1201171875,0],["2016-07-04",9797.66015625,9808.990234375,9701.150390625,9709.08984375,0],["2016-07-05",9656.0498046875,9659.41015625,9506.83984375,9532.6103515625,0],["2016-07-06",9449.5703125,9530.58984375,9304.009765625,9373.259765625,0],["2016-07-07",9437.4697265625,9507.91015625,9399.6904296875,9418.7802734375,0],["2016-07-08",9392.2001953125,9655.919921875,9389.0498046875,9629.66015625,0],["2016-07-11",9744.7998046875,9841.8603515625,9690.1796875,9833.41015625,0],["2016-07-12",9850.400390625,10013.490234375,9841.1103515625,9964.0703125,0],["2016-07-13",9941.990234375,10001.8701171875,9919.41015625,9930.7099609375,0],["2016-07-14",10058.490234375,10109.8603515625,9984.5498046875,10068.2998046875,0],["2016-07-15",10031.1796875,10098.75,9987.0498046875,10066.900390625,0],["2016-07-18",10079.0302734375,10160.2998046875,10011.83984375,10063.1298828125,0],["2016-07-19",10038.9501953125,10050.76953125,9923.6396484375,9981.240234375,0],["2016-07-20",10054.5400390625,10146.7099609375,9991.650390625,10142.009765625,0],["2016-07-21",10195.400390625,10195.650390625,10090.1201171875,10156.2099609375,0],["2016-07-22",10130.509765625,10181.240234375,10073.2802734375,10147.4599609375,0],["2016-07-25",10155.2001953125,10264.0595703125,10125.2197265625,10198.240234375,0],["2016-07-26",10199.66015625,10275.41015625,10150.0,10247.759765625,0],["2016-07-27",10314.4296875,10352.3203125,10298.400390625,10319.5498046875,0],["2016-07-28",10309.919921875,10381.900390625,10264.3896484375,10274.9296875,0],["2016-07-29",10320.8203125,10355.3095703125,10287.3203125,10337.5,0],["2016-08-01",10426.3603515625,10459.33984375,10277.3701171875,10330.51953125,0],["2016-08-02",10328.8701171875,10330.6396484375,10128.98046875,10144.33984375,0],["2016-08-03",10150.1298828125,10189.150390625,10092.5302734375,10170.2099609375,0],["2016-08-04",10237.080078125,10282.169921875,10182.400390625,10227.8603515625,0],["2016-08-05",10242.8798828125,10374.330078125,10216.6396484375,10367.2099609375,0],["2016-08-08",10407.5,10478.75,10403.4697265625,10432.3603515625,0],["2016-08-09",10438.599609375,10701.330078125,10433.7900390625,10692.900390625,0],["2016-08-10",10676.900390625,10708.25,10635.1103515625,10650.8896484375,0],["2016-08-11",10687.5703125,10742.83984375,10635.419921875,10742.83984375,0],["2016-08-12",10718.330078125,10735.1103515625,10685.51953125,10713.4296875,0],["2016-08-15",10719.1396484375,10802.3203125,10712.1298828125,10739.2099609375,0],["2016-08-16",10666.7197265625,10737.0703125,10634.6796875,10676.650390625,0],["2016-08-17",10694.5498046875,10696.759765625,10516.0498046875,10537.669921875,0],["2016-08-18",10613.080078125,10625.330078125,10548.9697265625,10603.0302734375,0],["2016-08-19",10613.23046875,10618.1103515625,10490.9599609375,10544.3603515625,0],["2016-08-22",10528.8798828125,10656.25,10443.48046875,10494.349609375,0],["2016-08-23",10542.9501953125,10627.0,10516.26953125,10592.8798828125,0],["2016-08-24",10531.1396484375,10653.169921875,10515.16015625,10622.9697265625,0],["2016-08-25",10576.5595703125,10576.5595703125,10470.73046875,10529.58984375,0],["2016-08-26",10512.2099609375,10613.0595703125,10484.0302734375,10587.76953125,0],["2016-08-29",10503.8798828125,10566.6904296875,10441.8095703125,10544.4404296875,0],["2016-08-30",10588.7099609375,10688.48046875,10588.48046875,10657.6396484375,0],["2016-08-31",10627.1796875,10666.8095703125,10591.4404296875,10592.6904296875,0],["2016-09-01",10622.330078125,10676.3203125,10492.2900390625,10534.3095703125,0],["2016-09-02",10570.7001953125,10693.6396484375,10516.8095703125,10683.8203125,0],["2016-09-05",10712.169921875,10740.3896484375,10671.5498046875,10672.2197265625,0],["2016-09-06",10704.8896484375,10742.490234375,10657.4296875,10687.1396484375,0],["2016-09-07",10706.8603515625,10775.9296875,10659.73046875,10752.98046875,0],["2016-09-08",10749.8203125,10780.419921875,10570.0595703125,10675.2900390625,0],["2016-09-09",10641.8095703125,10671.66015625,10539.3095703125,10573.4404296875,0],["2016-09-12",10380.4599609375,10431.900390625,10299.3798828125,10431.76953125,0],["2016-09-13",10483.0703125,10507.0400390625,10382.849609375,10386.599609375,0],["2016-09-14",10410.2998046875,10450.41015625,10369.7197265625,10378.400390625,0],["2016-09-15",10360.83984375,10446.400390625,10337.23046875,10431.2001953125,0],["2016-09-16",10403.669921875,10427.2001953125,10262.1904296875,10276.169921875,0],["2016-09-19",10349.8701171875,10381.9296875,10326.75,10373.8701171875,0],["2016-09-20",10374.6796875,10465.9501953125,10371.6201171875,10393.8603515625,0],["2016-09-21",10496.4296875,10535.25,10427.2197265625,10436.490234375,0],["2016-09-22",10518.5302734375,10705.400390625,10517.7998046875,10674.1796875,0],["2016-09-23",10662.490234375,10675.6201171875,10610.9501953125,10626.9697265625,0],["2016-09-26",10555.1904296875,10560.830078125,10385.6298828125,10393.7099609375,0],["2016-09-27",10451.400390625,10455.8798828125,10265.6904296875,10361.48046875,0],["2016-09-28",10425.8896484375,10518.3603515625,10417.150390625,10438.33984375,0],["2016-09-29",10545.599609375,10575.33984375,10370.23046875,10405.5400390625,0],["2016-09-30",10240.6904296875,10531.259765625,10189.9404296875,10511.01953125,0],["2016-10-04",10492.9697265625,10646.7197265625,10492.25,10619.6103515625,0],["2016-10-05",10535.6201171875,10622.4404296875,10486.6298828125,10585.7802734375,0],["2016-10-06",10641.1298828125,10641.1298828125,10537.6796875,10568.7998046875,0],["2016-10-07",10549.6904296875,10579.08984375,10465.349609375,10490.8603515625,0],["2016-10-10",10496.009765625,10639.41015625,10454.98046875,10624.080078125,0],["2016-10-11",10600.9404296875,10692.3603515625,10568.7197265625,10577.16015625,0],["2016-10-12",10572.7197265625,10604.0,10503.2001953125,10523.0703125,0],["2016-10-13",10425.7900390625,10430.830078125,10349.0595703125,10414.0703125,0],["2016-10-14",10450.0595703125,10615.2998046875,10449.4697265625,10580.3798828125,0],["2016-10-17",10544.6904296875,10583.7001953125,10491.2802734375,10503.5703125,0],["2016-10-18",10560.1396484375,10657.33984375,10543.6904296875,10631.5498046875,0],["2016-10-19",10626.990234375,10672.2197265625,10587.7099609375,10645.6796875,0],["2016-10-20",10665.75,10748.41015625,10592.8896484375,10701.3896484375,0],["2016-10-21",10710.509765625,10737.259765625,10672.349609375,10710.73046875,0],["2016-10-24",10743.8701171875,10820.080078125,10743.8701171875,10761.169921875,0],["2016-10-25",10786.25,10827.7197265625,10738.3603515625,10757.3095703125,0],["2016-10-26",10726.2197265625,10737.7900390625,10632.2900390625,10709.6796875,0],["2016-10-27",10691.8603515625,10772.669921875,10656.1796875,10717.080078125,0],["2016-10-28",10634.990234375,10716.16015625,10583.5703125,10696.1904296875,0],["2016-10-31",10658.669921875,10687.740234375,10634.33984375,10665.009765625,0],["2016-11-01",10724.1396484375,10730.48046875,10506.3896484375,10526.16015625,0],["2016-11-02",10443.51953125,10460.9296875,10368.2001953125,10370.9296875,0],["2016-11-03",10341.8603515625,10406.7197265625,10325.8798828125,10325.8798828125,0],["2016-11-04",10281.8701171875,10286.3896484375,10212.5302734375,10259.1298828125,0],["2016-11-07",10410.5595703125,10456.9501953125,10381.1396484375,10456.9501953125,0],["2016-11-08",10449.51953125,10486.0400390625,10414.830078125,10482.3203125,0],["2016-11-09",10181.8896484375,10646.5498046875,10174.919921875,10646.009765625,0],["2016-11-10",10710.0400390625,10793.9697265625,10575.9599609375,10630.1201171875,0],["2016-11-11",10702.8798828125,10714.4697265625,10584.3095703125,10667.9501953125,0],["2016-11-14",10750.6201171875,10802.3896484375,10677.08984375,10693.6904296875,0],["2016-11-15",10720.9296875,10748.3095703125,10666.169921875,10735.1396484375,0],["2016-11-16",10726.33984375,10735.4697265625,10610.26953125,10663.8701171875,0],["2016-11-17",10640.3603515625,10686.8798828125,10604.3203125,10685.5400390625,0],["2016-11-18",10735.0498046875,10737.98046875,10649.1201171875,10664.5595703125,0],["2016-11-21",10697.9501953125,10727.08984375,10595.1396484375,10685.1298828125,0],["2016-11-22",10745.669921875,10767.73046875,10707.8701171875,10713.849609375,0],["2016-11-23",10718.8896484375,10742.66015625,10602.2099609375,10662.4404296875,0],["2016-11-24",10689.16015625,10715.650390625,10653.6201171875,10689.259765625,0],["2016-11-25",10700.169921875,10710.16015625,10649.3701171875,10699.26953125,0],["2016-11-28",10655.919921875,10658.3603515625,10554.9404296875,10582.669921875,0],["2016-11-29",10562.150390625,10624.759765625,10539.23046875,10620.490234375,0],["2016-11-30",10615.7900390625,10691.669921875,10606.0400390625,10640.2998046875,0],["2016-12-01",10593.0595703125,10627.099609375,10502.5400390625,10534.0498046875,0],["2016-12-02",10436.48046875,10545.3701171875,10402.58984375,10513.349609375,0],["2016-12-05",10494.6396484375,10730.740234375,10493.6201171875,10684.830078125,0],["2016-12-06",10685.0,10786.259765625,10668.669921875,10775.3203125,0],["2016-12-07",10885.0498046875,10988.7900390625,10873.8095703125,10986.6904296875,0],["2016-12-08",11035.759765625,11193.099609375,10990.599609375,11179.419921875,0],["2016-12-09",11170.1796875,11231.6904296875,11145.98046875,11203.6298828125,0],["2016-12-12",11198.419921875,11213.0400390625,11141.8603515625,11190.2099609375,0],["2016-12-13",11194.669921875,11300.4404296875,11191.6396484375,11284.650390625,0],["2016-12-14",11254.4697265625,11281.4296875,11235.240234375,11244.83984375,0],["2016-12-15",11267.0302734375,11387.1103515625,11267.0302734375,11366.400390625,0],["2016-12-16",11368.6396484375,11451.5703125,11357.150390625,11404.009765625,0],["2016-12-19",11384.0302734375,11426.7001953125,11380.1201171875,11426.7001953125,0],["2016-12-20",11415.2998046875,11472.080078125,11406.9501953125,11464.740234375,0],["2016-12-21",11445.23046875,11479.8798828125,11440.2900390625,11468.6396484375,0],["2016-12-22",11444.41015625,11475.759765625,11428.76953125,11456.099609375,0],["2016-12-23",11477.23046875,11480.1796875,11409.4296875,11449.9296875,0],["2016-12-27",11457.91015625,11481.4599609375,11451.5498046875,11472.240234375,0],["2016-12-28",11469.4501953125,11475.8896484375,11459.400390625,11474.990234375,0],["2016-12-29",11411.3603515625,11459.1904296875,11404.8203125,11451.0498046875,0],["2016-12-30",11443.3095703125,11481.66015625,11405.76953125,11481.0595703125,0],["2017-01-02",11426.3798828125,11617.2802734375,11414.8203125,11598.330078125,0],["2017-01-03",11631.7001953125,11637.3701171875,11561.23046875,11584.240234375,0],["2017-01-04",11609.5302734375,11616.08984375,11531.4296875,11584.3095703125,0],["2017-01-05",11537.73046875,11602.5400390625,11537.400390625,11584.9404296875,0],["2017-01-06",11560.51953125,11605.740234375,11547.0498046875,11599.009765625,0],["2017-01-09",11606.8896484375,11606.8896484375,11522.349609375,11563.990234375,0],["2017-01-10",11583.240234375,11606.9501953125,11544.990234375,11583.2998046875,0],["2017-01-11",11587.5302734375,11692.26953125,11524.990234375,11646.169921875,0],["2017-01-12",11599.240234375,11606.4296875,11491.8701171875,11521.0400390625,0],["2017-01-13",11576.7802734375,11635.5498046875,11554.4501953125,11629.1796875,0],["2017-01-16",11537.4501953125,11579.0498046875,11535.9599609375,11554.7099609375,0],["2017-01-17",11521.5,11583.4296875,11425.1396484375,11540.0,0],["2017-01-18",11592.1201171875,11599.3896484375,11529.759765625,11599.3896484375,0],["2017-01-19",11624.1103515625,11644.8798828125,11578.91015625,11596.8896484375,0],["2017-01-20",11568.900390625,11636.7900390625,11547.0400390625,11630.1298828125,0],["2017-01-23",11545.9697265625,11605.2900390625,11508.830078125,11545.75,0],["2017-01-24",11554.7998046875,11596.1796875,11538.0498046875,11594.9404296875,0],["2017-01-25",11677.6298828125,11827.73046875,11669.2998046875,11806.0498046875,0],["2017-01-26",11867.91015625,11893.080078125,11819.759765625,11848.6298828125,0],["2017-01-27",11841.7197265625,11844.6796875,11798.259765625,11814.26953125,0],["2017-01-30",11786.3095703125,11792.330078125,11659.349609375,11681.8896484375,0],["2017-01-31",11692.5302734375,11733.16015625,11535.3095703125,11535.3095703125,0],["2017-02-01",11646.419921875,11723.3896484375,11622.599609375,11659.5,0],["2017-02-02",11628.2802734375,11675.98046875,11603.650390625,11627.9501953125,0],["2017-02-03",11636.23046875,11696.9404296875,11627.98046875,11651.490234375,0],["2017-02-06",11628.0302734375,11679.91015625,11509.580078125,11509.83984375,0],["2017-02-07",11498.490234375,11606.259765625,11483.830078125,11549.4404296875,0],["2017-02-08",11546.9296875,11591.259765625,11479.7802734375,11543.3798828125,0],["2017-02-09",11584.400390625,11657.240234375,11548.1796875,11642.8603515625,0],["2017-02-10",11698.7001953125,11711.5498046875,11645.1298828125,11666.9697265625,0],["2017-02-13",11697.990234375,11812.6904296875,11684.91015625,11774.4296875,0],["2017-02-14",11766.990234375,11787.8203125,11752.6796875,11771.8095703125,0],["2017-02-15",11834.48046875,11848.0400390625,11725.3798828125,11793.9296875,0],["2017-02-16",11778.990234375,11814.7001953125,11728.3798828125,11757.240234375,0],["2017-02-17",11759.5703125,11775.400390625,11693.7001953125,11757.01953125,0],["2017-02-20",11831.7099609375,11841.0595703125,11804.7197265625,11827.6201171875,0],["2017-02-21",11817.9697265625,11987.580078125,11798.48046875,11967.490234375,0],["2017-02-22",11989.7099609375,12031.1103515625,11966.01953125,11998.58984375,0],["2017-02-23",11994.0595703125,12015.98046875,11925.8798828125,11947.830078125,0],["2017-02-24",11920.900390625,11934.6396484375,11722.349609375,11804.0302734375,0],["2017-02-27",11858.1396484375,11860.8203125,11792.509765625,11822.669921875,0],["2017-02-28",11847.08984375,11853.5,11780.830078125,11834.41015625,0],["2017-03-01",11915.0302734375,12074.01953125,11913.83984375,12067.1904296875,0],["2017-03-02",12052.7998046875,12082.58984375,12041.900390625,12059.5703125,0],["2017-03-03",11998.0595703125,12058.2099609375,11995.400390625,12027.3603515625,0],["2017-03-06",11956.8095703125,11998.830078125,11921.5703125,11958.400390625,0],["2017-03-07",11963.759765625,11988.8701171875,11935.330078125,11966.1396484375,0],["2017-03-08",11922.8603515625,12017.2802734375,11922.3095703125,11967.3095703125,0],["2017-03-09",11923.509765625,12024.7001953125,11917.7802734375,11978.3896484375,0],["2017-03-10",12018.48046875,12067.0703125,11936.8095703125,11963.1796875,0],["2017-03-13",11954.7998046875,12006.009765625,11949.0302734375,11990.0302734375,0],["2017-03-14",11987.33984375,12002.75,11930.3798828125,11988.7900390625,0],["2017-03-15",12000.4404296875,12027.0498046875,11977.3203125,12009.8701171875,0],["2017-03-16",12140.2998046875,12156.4404296875,12046.0703125,12083.1796875,0],["2017-03-17",12039.240234375,12117.900390625,12018.26953125,12095.240234375,0],["2017-03-20",12050.8095703125,12082.3095703125,12033.240234375,12052.900390625,0],["2017-03-21",12083.009765625,12111.240234375,11938.419921875,11962.1298828125,0],["2017-03-22",11870.7802734375,11934.349609375,11850.26953125,11904.1201171875,0],["2017-03-23",11914.2001953125,12043.669921875,11896.6796875,12039.6796875,0],["2017-03-24",12033.26953125,12082.669921875,12010.330078125,12064.26953125,0],["2017-03-27",11957.650390625,11996.349609375,11916.0703125,11996.0703125,0],["2017-03-28",12062.6904296875,12158.7197265625,12045.169921875,12149.419921875,0],["2017-03-29",12195.8603515625,12233.759765625,12180.830078125,12203.0,0],["2017-03-30",12220.6396484375,12258.3701171875,12200.33984375,12256.4296875,0],["2017-03-31",12241.5703125,12313.2900390625,12230.169921875,12312.8701171875,0],["2017-04-03",12368.8203125,12375.580078125,12256.9404296875,12257.2001953125,0],["2017-04-04",12255.7197265625,12288.7802734375,12225.3798828125,12282.33984375,0],["2017-04-05",12280.0595703125,12293.1298828125,12212.169921875,12217.5400390625,0],["2017-04-06",12147.3701171875,12242.5,12119.0400390625,12230.8896484375,0],["2017-04-07",12174.509765625,12225.0595703125,12144.98046875,12225.0595703125,0],["2017-04-10",12244.5,12246.8798828125,12178.099609375,12200.51953125,0],["2017-04-11",12149.400390625,12221.4296875,12049.9296875,12139.349609375,0],["2017-04-12",12174.9599609375,12242.759765625,12123.1201171875,12154.7001953125,0],["2017-04-13",12137.5703125,12147.7001953125,12089.9404296875,12109.0,0],["2017-04-18",12135.6103515625,12162.4697265625,11996.740234375,12000.4404296875,0],["2017-04-19",12014.0302734375,12040.23046875,12001.8603515625,12016.4501953125,0],["2017-04-20",11968.0595703125,12050.66015625,11941.5703125,12027.3203125,0],["2017-04-21",12032.7802734375,12091.330078125,12009.1201171875,12048.5703125,0],["2017-04-24",12296.5595703125,12456.1796875,12289.3701171875,12454.98046875,0],["2017-04-25",12457.830078125,12482.900390625,12439.1103515625,12467.0400390625,0],["2017-04-26",12466.5,12486.2900390625,12442.3701171875,12472.7998046875,0],["2017-04-27",12440.009765625,12478.2802734375,12426.990234375,12443.7900390625,0],["2017-04-28",12417.8896484375,12462.1103515625,12414.099609375,12438.009765625,0],["2017-05-02",12478.4599609375,12511.169921875,12433.509765625,12507.900390625,0],["2017-05-03",12502.3603515625,12532.25,12477.8701171875,12527.83984375,0],["2017-05-04",12552.0595703125,12648.2197265625,12539.7099609375,12647.7802734375,0],["2017-05-05",12601.4599609375,12718.66015625,12591.75,12716.8896484375,0],["2017-05-08",12758.48046875,12762.0400390625,12659.7001953125,12694.5498046875,0],["2017-05-09",12732.740234375,12783.23046875,12703.9599609375,12749.1201171875,0],["2017-05-10",12728.9697265625,12776.080078125,12715.669921875,12757.4599609375,0],["2017-05-11",12767.1298828125,12772.8798828125,12662.490234375,12711.0595703125,0],["2017-05-12",12728.83984375,12771.0,12714.3798828125,12770.41015625,0],["2017-05-15",12824.0498046875,12832.2900390625,12729.490234375,12807.0400390625,0],["2017-05-16",12787.6904296875,12841.66015625,12776.01953125,12804.5302734375,0],["2017-05-17",12700.1201171875,12786.8896484375,12587.4501953125,12631.6103515625,0],["2017-05-18",12608.1904296875,12634.259765625,12489.9501953125,12590.0595703125,0],["2017-05-19",12612.2998046875,12658.5498046875,12596.7197265625,12638.6904296875,0],["2017-05-22",12664.9697265625,12670.259765625,12571.0595703125,12619.4599609375,0],["2017-05-23",12597.5400390625,12703.740234375,12593.330078125,12659.150390625,0],["2017-05-24",12631.3896484375,12662.0498046875,12617.759765625,12642.8701171875,0],["2017-05-25",12693.83984375,12697.66015625,12543.76953125,12621.7197265625,0],["2017-05-26",12604.400390625,12611.490234375,12529.509765625,12602.1796875,0],["2017-05-29",12588.7998046875,12633.3701171875,12578.580078125,12628.9501953125,0],["2017-05-30",12583.8203125,12648.099609375,12567.2197265625,12598.6796875,0],["2017-05-31",12612.51953125,12709.1298828125,12582.7998046875,12615.0595703125,0],["2017-06-01",12623.6103515625,12677.599609375,12621.5302734375,12664.919921875,0],["2017-06-02",12735.0,12878.58984375,12734.7802734375,12822.9404296875,0],["2017-06-06",12768.4599609375,12788.33984375,12679.580078125,12690.1201171875,0],["2017-06-07",12659.9697265625,12746.419921875,12640.51953125,12672.490234375,0],["2017-06-08",12688.5400390625,12740.3603515625,12684.7099609375,12713.580078125,0],["2017-06-09",12711.5302734375,12821.0302734375,12711.5302734375,12815.7197265625,0],["2017-06-12",12760.3896484375,12782.73046875,12666.3896484375,12690.4404296875,0],["2017-06-13",12739.5,12790.2998046875,12727.830078125,12764.98046875,0],["2017-06-14",12798.259765625,12921.169921875,12788.7001953125,12805.9501953125,0],["2017-06-15",12801.91015625,12804.4697265625,12620.900390625,12691.8095703125,0],["2017-06-16",12746.0498046875,12762.349609375,12707.58984375,12752.73046875,0],["2017-06-19",12849.990234375,12912.849609375,12833.009765625,12888.9501953125,0],["2017-06-20",12938.0400390625,12951.5400390625,12814.759765625,12814.7900390625,0],["2017-06-21",12792.3203125,12804.419921875,12708.990234375,12774.259765625,0],["2017-06-22",12758.66015625,12806.01953125,12717.2900390625,12794.0,0],["2017-06-23",12757.9697265625,12787.2197265625,12677.400390625,12733.41015625,0],["2017-06-26",12783.8896484375,12841.3095703125,12752.75,12770.830078125,0],["2017-06-27",12728.5,12751.2001953125,12644.9501953125,12671.01953125,0],["2017-06-28",12586.0595703125,12671.2802734375,12536.8603515625,12647.26953125,0],["2017-06-29",12707.48046875,12729.1796875,12396.1298828125,12416.1904296875,0],["2017-06-30",12424.5,12459.6904296875,12319.0,12325.1201171875,0],["2017-07-03",12396.33984375,12486.2900390625,12390.73046875,12475.3095703125,0],["2017-07-04",12413.599609375,12481.8095703125,12411.5595703125,12437.1298828125,0],["2017-07-05",12432.41015625,12496.8203125,12406.6904296875,12453.6796875,0],["2017-07-06",12474.509765625,12490.7197265625,12316.4296875,12381.25,0],["2017-07-07",12376.1904296875,12388.6796875,12339.91015625,12388.6796875,0],["2017-07-10",12464.9599609375,12482.9501953125,12406.2001953125,12445.919921875,0],["2017-07-11",12479.669921875,12539.1796875,12417.849609375,12437.01953125,0],["2017-07-12",12469.849609375,12648.1904296875,12468.16015625,12626.580078125,0],["2017-07-13",12614.1298828125,12676.51953125,12613.51953125,12641.330078125,0],["2017-07-14",12642.650390625,12662.009765625,12577.330078125,12631.7197265625,0],["2017-07-17",12652.3701171875,12656.1298828125,12542.9599609375,12587.16015625,0],["2017-07-18",12540.9296875,12572.8603515625,12384.6103515625,12430.3896484375,0],["2017-07-19",12468.0595703125,12475.169921875,12418.669921875,12452.0498046875,0],["2017-07-20",12514.83984375,12575.51953125,12392.1904296875,12447.25,0],["2017-07-21",12424.7998046875,12464.1201171875,12190.8896484375,12240.0595703125,0],["2017-07-24",12228.6298828125,12235.849609375,12142.009765625,12208.9501953125,0],["2017-07-25",12228.3203125,12301.669921875,12211.1396484375,12264.3095703125,0],["2017-07-26",12260.2998046875,12341.0302734375,12255.740234375,12305.1103515625,0],["2017-07-27",12230.08984375,12293.900390625,12176.01953125,12212.0400390625,0],["2017-07-28",12151.3798828125,12183.76953125,12098.5703125,12162.7001953125,0],["2017-07-31",12141.5302734375,12210.2998046875,12097.3603515625,12118.25,0],["2017-08-01",12147.8896484375,12302.3798828125,12092.0595703125,12251.2900390625,0],["2017-08-02",12269.900390625,12275.0,12153.5400390625,12181.48046875,0],["2017-08-03",12130.759765625,12184.599609375,12099.1298828125,12154.7197265625,0],["2017-08-04",12138.08984375,12321.98046875,12123.66015625,12297.7197265625,0],["2017-08-07",12305.740234375,12336.0,12225.76953125,12257.169921875,0],["2017-08-08",12239.7802734375,12329.9697265625,12184.58984375,12292.0498046875,0],["2017-08-09",12191.3701171875,12227.51953125,12100.1201171875,12154.0,0],["2017-08-10",12158.6904296875,12158.919921875,11993.73046875,12014.2998046875,0],["2017-08-11",11961.599609375,12046.8896484375,11934.919921875,12014.0595703125,0],["2017-08-14",12100.169921875,12195.4296875,12097.0,12165.1201171875,0],["2017-08-15",12208.2998046875,12234.6396484375,12156.8701171875,12177.0400390625,0],["2017-08-16",12250.01953125,12301.400390625,12240.830078125,12263.8603515625,0],["2017-08-17",12236.599609375,12290.0498046875,12184.26953125,12203.4599609375,0],["2017-08-18",12103.509765625,12178.08984375,12080.740234375,12165.1904296875,0],["2017-08-21",12105.7197265625,12149.580078125,12021.7001953125,12065.990234375,0],["2017-08-22",12151.759765625,12234.7900390625,12124.150390625,12229.33984375,0],["2017-08-23",12227.23046875,12269.919921875,12155.740234375,12174.2998046875,0],["2017-08-24",12196.1796875,12254.75,12169.5400390625,12180.830078125,0],["2017-08-25",12194.73046875,12249.4404296875,12132.5,12167.9404296875,0],["2017-08-28",12105.490234375,12173.5302734375,12064.3603515625,12123.4697265625,0],["2017-08-29",12031.1201171875,12032.3203125,11868.83984375,11945.8798828125,0],["2017-08-30",12026.4501953125,12040.8203125,11989.6103515625,12002.4697265625,0],["2017-08-31",12098.5703125,12115.5498046875,12034.1796875,12055.83984375,0],["2017-09-01",12101.150390625,12191.23046875,12085.3095703125,12142.6396484375,0],["2017-09-04",12051.7998046875,12138.41015625,12050.5302734375,12102.2099609375,0],["2017-09-05",12125.419921875,12210.25,12100.259765625,12123.7099609375,0],["2017-09-06",12071.900390625,12260.759765625,12066.83984375,12214.5400390625,0],["2017-09-07",12284.1396484375,12363.599609375,12265.509765625,12296.6298828125,0],["2017-09-08",12261.8095703125,12321.6103515625,12245.330078125,12303.98046875,0],["2017-09-11",12381.51953125,12481.76953125,12381.330078125,12475.240234375,0],["2017-09-12",12527.4404296875,12558.0302734375,12512.58984375,12524.76953125,0],["2017-09-13",12489.25,12565.849609375,12489.25,12553.5703125,0],["2017-09-14",12524.1201171875,12552.16015625,12499.5498046875,12540.4501953125,0],["2017-09-15",12525.3603515625,12561.349609375,12506.9404296875,12518.8095703125,0],["2017-09-18",12593.5498046875,12613.5595703125,12537.0703125,12559.3896484375,0],["2017-09-19",12556.4599609375,12566.2001953125,12527.900390625,12561.7900390625,0],["2017-09-20",12550.919921875,12593.25,12518.2197265625,12569.169921875,0],["2017-09-21",12601.9501953125,12621.2802734375,12582.0400390625,12600.0302734375,0],["2017-09-22",12569.66015625,12646.5595703125,12568.7998046875,12592.349609375,0],["2017-09-25",12573.349609375,12633.0595703125,12564.83984375,12594.8095703125,0],["2017-09-26",12557.4404296875,12629.9296875,12551.8701171875,12605.2001953125,0],["2017-09-27",12630.400390625,12685.1904296875,12625.5498046875,12657.41015625,0],["2017-09-28",12682.3701171875,12708.7001953125,12666.0302734375,12704.650390625,0],["2017-09-29",12725.8701171875,12828.8603515625,12722.3798828125,12828.8603515625,0],["2017-10-02",12866.26953125,12902.650390625,12849.58984375,12902.650390625,0],["2017-10-04",12955.8896484375,12976.240234375,12893.75,12970.51953125,0],["2017-10-05",12950.1796875,12969.400390625,12933.5595703125,12968.0498046875,0],["2017-10-06",12979.33984375,12993.5302734375,12941.150390625,12955.9404296875,0],["2017-10-09",12975.8603515625,12996.6396484375,12943.5498046875,12976.400390625,0],["2017-10-10",12959.7197265625,12980.4501953125,12909.2802734375,12949.25,0],["2017-10-11",12965.2802734375,12976.3203125,12925.240234375,12970.6796875,0],["2017-10-12",12977.26953125,13002.33984375,12945.0703125,12982.8896484375,0],["2017-10-13",12995.080078125,13036.740234375,12964.349609375,12991.8701171875,0],["2017-10-16",13017.1796875,13026.4501953125,13000.3798828125,13003.7001953125,0],["2017-10-17",12995.83984375,13034.419921875,12967.349609375,12995.0595703125,0],["2017-10-18",13012.7998046875,13094.759765625,13003.919921875,13043.0302734375,0],["2017-10-19",13036.2802734375,13042.6201171875,12911.580078125,12990.099609375,0],["2017-10-20",13057.7802734375,13063.5703125,12956.419921875,12991.2802734375,0],["2017-10-23",13014.5703125,13069.400390625,12973.4296875,13003.1396484375,0],["2017-10-24",12998.66015625,13055.650390625,12983.3798828125,13013.1904296875,0],["2017-10-25",12998.4404296875,13049.4697265625,12931.2197265625,12953.41015625,0],["2017-10-26",12955.4296875,13144.650390625,12940.830078125,13133.2802734375,0],["2017-10-27",13186.5498046875,13249.0302734375,13186.5498046875,13217.5400390625,0],["2017-10-30",13227.849609375,13255.3798828125,13214.599609375,13229.5703125,0],["2017-11-01",13342.4404296875,13488.58984375,13341.2998046875,13465.509765625,0],["2017-11-02",13448.51953125,13460.8603515625,13405.91015625,13440.9296875,0],["2017-11-03",13476.5302734375,13505.009765625,13430.2197265625,13478.8603515625,0],["2017-11-06",13459.419921875,13481.23046875,13441.66015625,13468.7900390625,0],["2017-11-07",13517.98046875,13525.5595703125,13369.849609375,13379.26953125,0],["2017-11-08",13404.580078125,13419.76953125,13345.1103515625,13382.419921875,0],["2017-11-09",13378.9599609375,13402.0498046875,13175.2197265625,13182.5595703125,0],["2017-11-10",13206.349609375,13216.9697265625,13111.650390625,13127.4697265625,0],["2017-11-13",13150.7802734375,13163.9404296875,12960.650390625,13074.419921875,0],["2017-11-14",13101.08984375,13139.26953125,13000.150390625,13033.48046875,0],["2017-11-15",12963.08984375,12996.1201171875,12847.8798828125,12976.3701171875,0],["2017-11-16",13024.3896484375,13071.9404296875,13008.01953125,13047.2197265625,0],["2017-11-17",13051.7099609375,13089.7197265625,12984.669921875,12993.73046875,0],["2017-11-20",12932.8095703125,13085.169921875,12926.1298828125,13058.66015625,0],["2017-11-21",13042.9404296875,13209.009765625,13026.76953125,13167.5400390625,0],["2017-11-22",13171.3603515625,13191.9599609375,13008.9697265625,13015.0400390625,0],["2017-11-23",12943.490234375,13049.080078125,12921.150390625,13008.5498046875,0],["2017-11-24",13023.51953125,13160.8095703125,12981.6796875,13059.83984375,0],["2017-11-27",13036.740234375,13117.759765625,12989.3701171875,13000.2001953125,0],["2017-11-28",13008.9404296875,13071.009765625,12966.3798828125,13059.5302734375,0],["2017-11-29",13153.740234375,13196.150390625,13037.33984375,13061.8701171875,0],["2017-11-30",13060.5595703125,13177.5703125,13023.98046875,13023.98046875,0],["2017-12-01",13044.150390625,13064.2900390625,12810.1298828125,12861.490234375,0],["2017-12-04",13038.76953125,13117.75,12974.3203125,13058.5498046875,0],["2017-12-05",13056.8203125,13094.3798828125,12960.58984375,13048.5400390625,0],["2017-12-06",12897.4296875,13033.75,12864.6796875,12998.849609375,0],["2017-12-07",13026.2998046875,13083.080078125,12989.0,13045.150390625,0],["2017-12-08",13146.8203125,13240.919921875,13136.7802734375,13153.7001953125,0],["2017-12-11",13181.849609375,13192.419921875,13112.8203125,13123.650390625,0],["2017-12-12",13131.41015625,13183.830078125,13079.8603515625,13183.5302734375,0],["2017-12-13",13148.51953125,13188.0703125,13120.400390625,13125.6396484375,0],["2017-12-14",13107.1103515625,13159.48046875,13011.9697265625,13068.080078125,0],["2017-12-15",13027.83984375,13109.1298828125,13008.0703125,13103.5595703125,0],["2017-12-18",13211.6298828125,13331.9501953125,13206.1201171875,13312.2998046875,0],["2017-12-19",13314.73046875,13338.91015625,13213.1904296875,13215.7900390625,0],["2017-12-20",13244.26953125,13252.669921875,13026.1103515625,13069.169921875,0],["2017-12-21",13065.7900390625,13137.7099609375,13013.6298828125,13109.740234375,0],["2017-12-22",13076.759765625,13108.5595703125,13059.8701171875,13072.7900390625,0],["2017-12-27",13070.1904296875,13128.740234375,13020.4296875,13070.01953125,0],["2017-12-28",13065.4599609375,13069.400390625,12965.2802734375,12979.9404296875,0],["2017-12-29",12980.08984375,12980.740234375,12911.73046875,12917.6396484375,0],["2018-01-02",12897.6904296875,12924.16015625,12745.150390625,12871.3896484375,0],["2018-01-03",12916.1796875,13023.58984375,12893.0498046875,12978.2099609375,0],["2018-01-04",13065.98046875,13208.349609375,13062.669921875,13167.8896484375,0],["2018-01-05",13219.1103515625,13332.7998046875,13219.1103515625,13319.6396484375,0],["2018-01-08",13399.6201171875,13407.8203125,13334.16015625,13367.7802734375,0],["2018-01-09",13383.259765625,13425.01953125,13361.2197265625,13385.58984375,0],["2018-01-10",13355.2802734375,13377.8798828125,13227.5703125,13281.33984375,0],["2018-01-11",13281.2001953125,13298.650390625,13151.83984375,13202.900390625,0],["2018-01-12",13241.2802734375,13265.1396484375,13168.009765625,13245.0302734375,0],["2018-01-15",13244.3701171875,13250.3701171875,13173.7099609375,13200.509765625,0],["2018-01-16",13228.599609375,13351.08984375,13196.5595703125,13246.330078125,0],["2018-01-17",13200.919921875,13251.4404296875,13137.509765625,13183.9599609375,0],["2018-01-18",13250.25,13293.2900390625,13201.33984375,13281.4296875,0],["2018-01-19",13297.740234375,13445.4697265625,13294.8095703125,13434.4501953125,0],["2018-01-22",13435.1396484375,13470.0498046875,13410.9599609375,13463.6904296875,0],["2018-01-23",13577.1396484375,13596.8896484375,13517.8095703125,13559.599609375,0],["2018-01-24",13572.7099609375,13576.83984375,13414.740234375,13414.740234375,0],["2018-01-25",13374.3798828125,13443.3603515625,13222.4697265625,13298.3603515625,0],["2018-01-26",13297.509765625,13348.6904296875,13268.3095703125,13340.169921875,0],["2018-01-29",13358.900390625,13370.01953125,13274.83984375,13324.48046875,0],["2018-01-30",13223.9697265625,13309.8603515625,13171.91015625,13197.7099609375,0],["2018-01-31",13210.759765625,13268.41015625,13159.349609375,13189.48046875,0],["2018-02-01",13235.150390625,13301.41015625,12971.7802734375,13003.900390625,0],["2018-02-02",12954.58984375,12954.58984375,12782.0703125,12785.16015625,0],["2018-02-05",12687.7900390625,12752.599609375,12622.4404296875,12687.490234375,0],["2018-02-06",12232.8603515625,12550.16015625,12232.8603515625,12392.66015625,0],["2018-02-07",12478.6796875,12651.2802734375,12414.83984375,12590.4296875,0],["2018-02-08",12506.1796875,12541.3203125,12187.4501953125,12260.2900390625,0],["2018-02-09",12263.099609375,12296.1796875,12003.3603515625,12107.48046875,0],["2018-02-12",12238.6298828125,12379.16015625,12222.33984375,12282.76953125,0],["2018-02-13",12282.759765625,12300.6298828125,12196.2197265625,12196.5,0],["2018-02-14",12294.849609375,12393.7099609375,12075.2099609375,12339.16015625,0],["2018-02-15",12425.4501953125,12479.9697265625,12275.0400390625,12346.169921875,0],["2018-02-16",12408.48046875,12484.1201171875,12368.7099609375,12451.9599609375,0],["2018-02-19",12495.0703125,12505.490234375,12361.8603515625,12385.599609375,0],["2018-02-20",12403.6298828125,12496.099609375,12333.7900390625,12487.900390625,0],["2018-02-21",12457.2197265625,12474.3701171875,12372.259765625,12470.490234375,0],["2018-02-22",12358.8203125,12497.7099609375,12283.7001953125,12461.91015625,0],["2018-02-23",12491.76953125,12513.3203125,12431.9404296875,12483.7900390625,0],["2018-02-26",12566.0498046875,12601.4599609375,12484.58984375,12527.0400390625,0],["2018-02-27",12573.650390625,12577.5595703125,12436.1298828125,12490.73046875,0],["2018-02-28",12427.4599609375,12516.919921875,12417.9599609375,12435.849609375,0],["2018-03-01",12386.400390625,12387.8798828125,12143.1396484375,12190.9404296875,0],["2018-03-02",12051.8896484375,12081.400390625,11877.66015625,11913.7099609375,0],["2018-03-05",11831.5703125,12110.1796875,11830.98046875,12090.8701171875,0],["2018-03-06",12229.2900390625,12259.580078125,12110.33984375,12113.8701171875,0],["2018-03-07",12060.08984375,12275.6904296875,12020.6103515625,12245.3603515625,0],["2018-03-08",12237.9404296875,12382.6904296875,12177.1201171875,12355.5703125,0],["2018-03-09",12331.6396484375,12407.98046875,12284.5703125,12346.6796875,0],["2018-03-12",12453.2998046875,12454.9599609375,12361.009765625,12418.3896484375,0],["2018-03-13",12425.6904296875,12459.900390625,12162.4697265625,12221.0302734375,0],["2018-03-14",12212.490234375,12322.8896484375,12202.759765625,12237.740234375,0],["2018-03-15",12284.1396484375,12378.3896484375,12239.9599609375,12345.5595703125,0],["2018-03-16",12345.5595703125,12454.01953125,12337.6201171875,12389.580078125,0],["2018-03-19",12346.509765625,12369.76953125,12183.7900390625,12217.01953125,0],["2018-03-20",12261.1904296875,12320.0,12191.5498046875,12307.330078125,0],["2018-03-21",12336.759765625,12344.08984375,12250.3701171875,12309.150390625,0],["2018-03-22",12187.73046875,12267.169921875,12009.5,12100.080078125,0],["2018-03-23",11995.509765625,12001.7802734375,11818.7001953125,11886.3095703125,0],["2018-03-26",11919.6396484375,11984.5,11726.6201171875,11787.259765625,0],["2018-03-27",11996.349609375,12042.7802734375,11927.91015625,11970.830078125,0],["2018-03-28",11868.080078125,11961.16015625,11770.400390625,11940.7099609375,0],["2018-03-29",11956.33984375,12151.3095703125,11942.2802734375,12096.73046875,0],["2018-04-03",11997.4697265625,12069.48046875,11913.6201171875,12002.4501953125,0],["2018-04-04",12000.4697265625,12011.1201171875,11792.349609375,11957.900390625,0],["2018-04-05",12153.6103515625,12322.3701171875,12135.6396484375,12305.1904296875,0],["2018-04-06",12242.9404296875,12290.0302734375,12202.0498046875,12241.26953125,0],["2018-04-09",12311.01953125,12371.1103515625,12205.3896484375,12261.75,0],["2018-04-10",12389.900390625,12428.900390625,12334.9501953125,12397.3203125,0],["2018-04-11",12372.0703125,12381.5302734375,12256.58984375,12293.9697265625,0],["2018-04-12",12282.3896484375,12434.240234375,12263.7001953125,12415.009765625,0],["2018-04-13",12461.3095703125,12523.9697265625,12411.650390625,12442.400390625,0],["2018-04-16",12478.990234375,12487.0400390625,12375.6298828125,12391.41015625,0],["2018-04-17",12443.2001953125,12614.25,12417.259765625,12585.5703125,0],["2018-04-18",12597.580078125,12640.25,12548.4501953125,12590.830078125,0],["2018-04-19",12595.6103515625,12595.6103515625,12534.6298828125,12567.419921875,0],["2018-04-20",12555.9599609375,12585.3701171875,12490.76953125,12540.5,0],["2018-04-23",12538.16015625,12588.23046875,12466.4697265625,12572.3896484375,0],["2018-04-24",12602.41015625,12647.16015625,12481.2998046875,12550.8203125,0],["2018-04-25",12456.8203125,12484.7802734375,12312.26953125,12422.2998046875,0],["2018-04-26",12395.900390625,12503.2197265625,12383.9501953125,12500.4697265625,0],["2018-04-27",12572.7197265625,12627.7099609375,12518.0302734375,12580.8701171875,0],["2018-04-30",12606.26953125,12622.9296875,12563.740234375,12612.1103515625,0],["2018-05-02",12610.7802734375,12827.5400390625,12605.3798828125,12802.25,0],["2018-05-03",12775.66015625,12798.16015625,12665.330078125,12690.150390625,0],["2018-05-04",12733.1904296875,12819.599609375,12707.8603515625,12819.599609375,0],["2018-05-07",12827.4296875,12961.0498046875,12813.5498046875,12948.1396484375,0],["2018-05-08",12924.23046875,12933.669921875,12855.08984375,12912.2099609375,0],["2018-05-09",12917.8203125,12962.51953125,12890.3798828125,12943.0595703125,0],["2018-05-10",12975.08984375,13034.2099609375,12928.509765625,13022.8701171875,0],["2018-05-11",13023.0,13033.2998046875,12964.0,13001.240234375,0],["2018-05-14",13009.830078125,13015.099609375,12927.240234375,12977.7099609375,0],["2018-05-15",12947.9697265625,13006.33984375,12918.2900390625,12970.0400390625,0],["2018-05-16",12983.490234375,13030.759765625,12960.5302734375,12996.330078125,0],["2018-05-17",12985.1396484375,13114.6298828125,12981.8896484375,13114.6103515625,0],["2018-05-18",13115.6298828125,13133.1904296875,13051.1298828125,13077.7197265625,0],["2018-05-22",13132.5595703125,13204.3095703125,13061.76953125,13169.919921875,0],["2018-05-23",13138.830078125,13148.0498046875,12929.900390625,12976.83984375,0],["2018-05-24",12955.9404296875,13006.4404296875,12801.8203125,12855.08984375,0],["2018-05-25",12917.150390625,13002.4697265625,12852.169921875,12938.009765625,0],["2018-05-28",13016.5498046875,13040.6298828125,12828.259765625,12863.4599609375,0],["2018-05-29",12786.150390625,12803.2900390625,12608.7001953125,12666.509765625,0],["2018-05-30",12693.330078125,12783.759765625,12663.3701171875,12783.759765625,0],["2018-05-31",12796.16015625,12803.599609375,12547.6103515625,12604.8896484375,0],["2018-06-01",12678.0703125,12800.4501953125,12660.7900390625,12724.26953125,0],["2018-06-04",12839.4404296875,12846.259765625,12714.0302734375,12770.75,0],["2018-06-05",12766.16015625,12925.240234375,12753.2998046875,12787.1298828125,0],["2018-06-06",12813.3896484375,12872.900390625,12729.23046875,12830.0703125,0],["2018-06-07",12877.849609375,12914.849609375,12760.5400390625,12811.0498046875,0],["2018-06-08",12668.76953125,12795.6396484375,12610.6796875,12766.5498046875,0],["2018-06-11",12816.3203125,12861.9501953125,12751.66015625,12842.91015625,0],["2018-06-12",12924.0302734375,12948.51953125,12816.0703125,12842.2998046875,0],["2018-06-13",12857.16015625,12905.669921875,12781.23046875,12890.580078125,0],["2018-06-14",12806.0703125,13135.9697265625,12800.66015625,13107.099609375,0],["2018-06-15",13115.849609375,13170.0498046875,13010.5400390625,13010.5498046875,0],["2018-06-18",12945.5302734375,12982.919921875,12784.48046875,12834.1103515625,0],["2018-06-19",12647.0703125,12708.7099609375,12594.509765625,12677.9697265625,0],["2018-06-20",12731.66015625,12760.2001953125,12670.7802734375,12695.16015625,0],["2018-06-21",12699.7099609375,12719.4501953125,12472.98046875,12511.91015625,0],["2018-06-22",12507.7197265625,12579.7197265625,12486.259765625,12579.7197265625,0],["2018-06-25",12497.48046875,12518.8896484375,12270.330078125,12270.330078125,0],["2018-06-26",12333.4404296875,12355.8603515625,12188.5,12234.33984375,0],["2018-06-27",12247.75,12439.91015625,12124.8701171875,12348.6103515625,0],["2018-06-28",12289.8095703125,12375.3701171875,12104.41015625,12177.23046875,0],["2018-06-29",12322.6396484375,12382.8701171875,12260.91015625,12306.0,0],["2018-07-02",12147.9404296875,12301.9296875,12132.7197265625,12238.169921875,0],["2018-07-03",12321.0703125,12428.1396484375,12278.3896484375,12349.1396484375,0],["2018-07-04",12323.75,12350.6796875,12284.5595703125,12317.6103515625,0],["2018-07-05",12363.0498046875,12516.509765625,12361.8603515625,12464.2900390625,0],["2018-07-06",12506.26953125,12508.080078125,12426.400390625,12496.169921875,0],["2018-07-09",12541.740234375,12559.9697265625,12490.400390625,12543.8896484375,0],["2018-07-10",12580.3095703125,12639.7900390625,12530.7099609375,12609.849609375,0],["2018-07-11",12506.990234375,12514.75,12398.4697265625,12417.1298828125,0],["2018-07-12",12464.0595703125,12505.2001953125,12408.6298828125,12492.9697265625,0],["2018-07-13",12549.23046875,12583.7900390625,12499.2998046875,12540.73046875,0],["2018-07-16",12530.98046875,12604.240234375,12506.990234375,12561.01953125,0],["2018-07-17",12566.9697265625,12688.5,12522.0498046875,12661.5400390625,0],["2018-07-18",12728.41015625,12778.9599609375,12715.51953125,12765.9404296875,0],["2018-07-19",12740.6796875,12759.419921875,12658.3701171875,12686.2900390625,0],["2018-07-20",12664.4501953125,12706.83984375,12469.5,12561.419921875,0],["2018-07-23",12510.23046875,12565.1201171875,12489.330078125,12548.5703125,0],["2018-07-24",12590.7900390625,12755.26953125,12585.91015625,12689.3896484375,0],["2018-07-25",12685.6796875,12695.1201171875,12538.1201171875,12579.330078125,0],["2018-07-26",12732.8798828125,12827.7099609375,12701.5595703125,12809.23046875,0],["2018-07-27",12825.75,12886.830078125,12815.1201171875,12860.400390625,0],["2018-07-30",12822.8701171875,12848.9501953125,12798.2001953125,12798.2001953125,0],["2018-07-31",12809.740234375,12860.58984375,12739.830078125,12805.5,0],["2018-08-01",12826.7001953125,12833.1103515625,12706.33984375,12737.0498046875,0],["2018-08-02",12617.6298828125,12619.599609375,12493.2001953125,12546.330078125,0],["2018-08-03",12572.6103515625,12644.51953125,12561.6201171875,12615.759765625,0],["2018-08-06",12631.400390625,12715.7802734375,12538.349609375,12598.2099609375,0],["2018-08-07",12656.8701171875,12738.5302734375,12646.16015625,12648.1904296875,0],["2018-08-08",12622.98046875,12704.580078125,12586.23046875,12633.5400390625,0],["2018-08-09",12623.1396484375,12696.51953125,12577.33984375,12676.1103515625,0],["2018-08-10",12574.2001953125,12585.830078125,12390.400390625,12424.349609375,0],["2018-08-13",12346.75,12396.8603515625,12323.2001953125,12358.740234375,0],["2018-08-14",12444.6298828125,12461.8203125,12294.900390625,12358.8701171875,0],["2018-08-15",12400.26953125,12428.5595703125,12120.650390625,12163.009765625,0],["2018-08-16",12202.1298828125,12251.400390625,12168.919921875,12237.169921875,0],["2018-08-17",12242.0595703125,12244.669921875,12135.6396484375,12210.5498046875,0],["2018-08-20",12263.009765625,12373.3603515625,12245.5595703125,12331.2998046875,0],["2018-08-21",12320.5595703125,12432.66015625,12316.349609375,12384.490234375,0],["2018-08-22",12355.5302734375,12438.66015625,12345.3203125,12385.7001953125,0],["2018-08-23",12367.48046875,12411.009765625,12353.5498046875,12365.580078125,0],["2018-08-24",12396.6904296875,12444.349609375,12344.4501953125,12394.51953125,0],["2018-08-27",12462.75,12562.3701171875,12429.33984375,12538.3095703125,0],["2018-08-28",12578.650390625,12597.01953125,12527.419921875,12527.419921875,0],["2018-08-29",12553.8603515625,12569.0595703125,12499.5302734375,12561.6796875,0],["2018-08-30",12516.5498046875,12529.2998046875,12400.1201171875,12494.240234375,0],["2018-08-31",12418.259765625,12426.8603515625,12348.91015625,12364.0595703125,0],["2018-09-03",12338.3603515625,12358.169921875,12300.4697265625,12346.41015625,0],["2018-09-04",12389.4599609375,12402.8701171875,12162.7099609375,12210.2099609375,0],["2018-09-05",12161.650390625,12167.3603515625,12035.759765625,12040.4599609375,0],["2018-09-06",11995.8095703125,12091.98046875,11944.5,11955.25,0],["2018-09-07",11960.099609375,11990.8095703125,11888.5703125,11959.6298828125,0],["2018-09-10",11950.5498046875,12039.2197265625,11930.2998046875,11986.33984375,0],["2018-09-11",12013.009765625,12017.73046875,11865.4697265625,11970.26953125,0],["2018-09-12",11989.26953125,12046.66015625,11952.490234375,12032.2998046875,0],["2018-09-13",12036.7900390625,12129.8095703125,12017.41015625,12055.5498046875,0],["2018-09-14",12109.3701171875,12134.5400390625,12075.580078125,12124.330078125,0],["2018-09-17",12056.3798828125,12123.08984375,12040.7998046875,12096.41015625,0],["2018-09-18",12097.1904296875,12184.41015625,12064.41015625,12157.669921875,0],["2018-09-19",12168.2001953125,12241.1396484375,12165.080078125,12219.01953125,0],["2018-09-20",12210.9501953125,12354.3798828125,12210.5703125,12326.48046875,0],["2018-09-21",12402.7197265625,12458.2998046875,12373.9501953125,12430.8798828125,0],["2018-09-24",12383.419921875,12409.9599609375,12349.2998046875,12350.8203125,0],["2018-09-25",12341.849609375,12416.8701171875,12322.1904296875,12374.66015625,0],["2018-09-26",12395.2001953125,12395.919921875,12329.51953125,12385.8896484375,0],["2018-09-27",12329.400390625,12456.6904296875,12272.650390625,12435.58984375,0],["2018-09-28",12381.3603515625,12394.16015625,12190.5703125,12246.73046875,0],["2018-10-01",12265.8896484375,12373.2900390625,12263.099609375,12339.0302734375,0],["2018-10-02",12229.0703125,12310.759765625,12203.599609375,12287.580078125,0],["2018-10-04",12275.0703125,12348.8603515625,12174.6904296875,12244.1396484375,0],["2018-10-05",12236.2900390625,12245.41015625,12103.5498046875,12111.900390625,0],["2018-10-08",12044.9599609375,12072.26953125,11938.7998046875,11947.16015625,0],["2018-10-09",11963.6298828125,11998.6396484375,11803.1904296875,11977.2197265625,0],["2018-10-10",11976.7001953125,11978.7998046875,11712.26953125,11712.5,0],["2018-10-11",11558.98046875,11700.5,11518.5595703125,11539.349609375,0],["2018-10-12",11691.4697265625,11693.83984375,11514.5498046875,11523.8095703125,0],["2018-10-15",11523.8095703125,11625.01953125,11459.080078125,11614.16015625,0],["2018-10-16",11637.6201171875,11790.150390625,11606.9697265625,11776.5498046875,0],["2018-10-17",11811.4697265625,11847.7900390625,11669.9599609375,11715.0302734375,0],["2018-10-18",11695.1904296875,11791.2197265625,11586.3203125,11589.2099609375,0],["2018-10-19",11578.849609375,11617.2802734375,11498.6904296875,11553.830078125,0],["2018-10-22",11665.6796875,11677.4501953125,11497.08984375,11524.33984375,0],["2018-10-23",11367.5703125,11394.2099609375,11228.5,11274.2802734375,0],["2018-10-24",11298.650390625,11391.9404296875,11166.83984375,11191.6298828125,0],["2018-10-25",11098.6796875,11324.919921875,11078.3701171875,11307.1201171875,0],["2018-10-26",11180.9599609375,11205.830078125,11051.0400390625,11200.6201171875,0],["2018-10-29",11270.669921875,11444.8603515625,11218.919921875,11335.48046875,0],["2018-10-30",11391.7802734375,11394.3701171875,11212.580078125,11287.3896484375,0],["2018-10-31",11417.08984375,11499.3798828125,11391.6396484375,11447.509765625,0],["2018-11-01",11419.6103515625,11575.4296875,11416.3603515625,11468.5400390625,0],["2018-11-02",11636.3701171875,11689.9599609375,11518.8701171875,11518.990234375,0],["2018-11-05",11522.330078125,11555.9697265625,11479.1904296875,11494.9599609375,0],["2018-11-06",11518.169921875,11528.51953125,11436.5302734375,11484.33984375,0],["2018-11-07",11542.08984375,11634.8095703125,11532.33984375,11579.099609375,0],["2018-11-08",11629.0,11648.7900390625,11503.3603515625,11527.3203125,0],["2018-11-09",11489.1904296875,11549.0595703125,11418.349609375,11529.16015625,0],["2018-11-12",11591.58984375,11598.509765625,11310.7197265625,11325.4404296875,0],["2018-11-13",11374.1103515625,11495.6904296875,11349.9404296875,11472.2197265625,0],["2018-11-14",11394.75,11566.7900390625,11314.599609375,11412.5302734375,0],["2018-11-15",11447.83984375,11500.66015625,11254.919921875,11353.669921875,0],["2018-11-16",11425.7998046875,11448.5595703125,11233.2099609375,11341.0,0],["2018-11-19",11384.0,11419.5498046875,11231.58984375,11244.5400390625,0],["2018-11-20",11157.650390625,11187.16015625,11009.25,11066.41015625,0],["2018-11-21",11138.25,11257.830078125,11113.33984375,11244.169921875,0],["2018-11-22",11216.2900390625,11221.76953125,11119.0400390625,11138.490234375,0],["2018-11-23",11146.5498046875,11205.990234375,11093.51953125,11192.6904296875,0],["2018-11-26",11315.900390625,11390.9296875,11301.8203125,11354.7197265625,0],["2018-11-27",11380.7900390625,11400.0498046875,11264.650390625,11309.1103515625,0],["2018-11-28",11355.7998046875,11358.7998046875,11279.4599609375,11298.8798828125,0],["2018-11-29",11377.2099609375,11403.7197265625,11275.7001953125,11298.23046875,0],["2018-11-30",11311.66015625,11315.2998046875,11208.599609375,11257.240234375,0],["2018-12-03",11534.75,11566.9697265625,11457.6103515625,11465.4599609375,0],["2018-12-04",11429.8203125,11442.1904296875,11330.4404296875,11335.3203125,0],["2018-12-05",11204.3203125,11266.2802734375,11177.150390625,11200.240234375,0],["2018-12-06",11053.580078125,11063.4404296875,10762.41015625,10810.98046875,0],["2018-12-07",10876.33984375,10927.3701171875,10788.08984375,10788.08984375,0],["2018-12-10",10726.169921875,10757.73046875,10585.76953125,10622.0703125,0],["2018-12-11",10711.400390625,10884.6201171875,10684.6201171875,10780.509765625,0],["2018-12-12",10832.0400390625,10971.1201171875,10815.509765625,10929.4296875,0],["2018-12-13",10978.6796875,10988.76953125,10887.259765625,10924.7001953125,0],["2018-12-14",10809.580078125,10903.3896484375,10733.75,10865.76953125,0],["2018-12-17",10852.990234375,10886.7998046875,10700.6201171875,10772.2001953125,0],["2018-12-18",10744.2802734375,10841.419921875,10714.9697265625,10740.8896484375,0],["2018-12-19",10777.419921875,10831.4404296875,10749.5498046875,10766.2099609375,0],["2018-12-20",10621.1796875,10686.3701171875,10563.4404296875,10611.099609375,0],["2018-12-21",10573.080078125,10654.66015625,10512.6396484375,10633.8203125,0],["2018-12-27",10607.419921875,10635.4501953125,10279.2001953125,10381.509765625,0],["2018-12-28",10452.01953125,10586.7998046875,10431.3798828125,10558.9599609375,0],["2019-01-02",10477.76953125,10612.7197265625,10386.9697265625,10580.1904296875,0],["2019-01-03",10467.1103515625,10538.66015625,10400.1103515625,10416.66015625,0],["2019-01-04",10533.9404296875,10786.33984375,10483.900390625,10767.6904296875,0],["2019-01-07",10814.3896484375,10814.4697265625,10681.26953125,10747.8095703125,0],["2019-01-08",10750.1904296875,10910.7099609375,10745.0302734375,10803.98046875,0],["2019-01-09",10884.75,10961.919921875,10839.08984375,10893.3203125,0],["2019-01-10",10843.8896484375,10927.1298828125,10788.0498046875,10921.58984375,0],["2019-01-11",10949.1298828125,10959.0,10829.919921875,10887.4599609375,0],["2019-01-14",10820.849609375,10886.23046875,10786.75,10855.91015625,0],["2019-01-15",10962.9501953125,10994.830078125,10812.58984375,10891.7900390625,0],["2019-01-16",10940.3603515625,10947.8701171875,10866.3896484375,10931.240234375,0],["2019-01-17",10852.5,10929.2998046875,10822.25,10918.6201171875,0],["2019-01-18",11001.3095703125,11216.8203125,10993.830078125,11205.5400390625,0],["2019-01-21",11176.1201171875,11179.91015625,11125.5302734375,11136.2001953125,0],["2019-01-22",11076.98046875,11142.2197265625,11034.5498046875,11090.1103515625,0],["2019-01-23",11043.6396484375,11135.75,11007.2099609375,11071.5400390625,0],["2019-01-24",11045.6396484375,11149.3203125,11032.5302734375,11130.1796875,0],["2019-01-25",11234.0498046875,11321.6201171875,11218.349609375,11281.7900390625,0],["2019-01-28",11233.16015625,11275.2099609375,11196.419921875,11210.3095703125,0],["2019-01-29",11191.51953125,11276.2802734375,11159.169921875,11218.830078125,0],["2019-01-30",11210.6796875,11215.2099609375,11132.3798828125,11181.66015625,0],["2019-01-31",11257.919921875,11311.3701171875,11051.1103515625,11173.099609375,0],["2019-02-01",11198.4599609375,11218.509765625,11116.080078125,11180.66015625,0],["2019-02-04",11180.419921875,11209.3095703125,11100.33984375,11176.580078125,0],["2019-02-05",11178.75,11371.740234375,11177.7001953125,11367.98046875,0],["2019-02-06",11337.5400390625,11347.9404296875,11297.419921875,11324.7197265625,0],["2019-02-07",11262.9697265625,11286.4599609375,11022.01953125,11022.01953125,0],["2019-02-08",10991.7900390625,11045.41015625,10863.5595703125,10906.7802734375,0],["2019-02-11",10955.830078125,11041.9501953125,10944.580078125,11014.58984375,0],["2019-02-12",11123.4296875,11164.3798828125,11116.8603515625,11126.080078125,0],["2019-02-13",11174.849609375,11217.2998046875,11125.58984375,11167.2197265625,0],["2019-02-14",11257.7998046875,11260.5498046875,11077.7802734375,11089.7900390625,0],["2019-02-15",11044.7998046875,11323.0498046875,11018.9501953125,11299.7998046875,0],["2019-02-18",11287.740234375,11318.1904296875,11256.26953125,11299.2001953125,0],["2019-02-19",11280.73046875,11371.4404296875,11244.51953125,11309.2099609375,0],["2019-02-20",11338.740234375,11437.4697265625,11318.740234375,11401.9697265625,0],["2019-02-21",11448.650390625,11454.4404296875,11392.26953125,11423.2802734375,0],["2019-02-22",11422.6201171875,11504.7099609375,11420.740234375,11457.7001953125,0],["2019-02-25",11517.759765625,11544.3095703125,11480.490234375,11505.3896484375,0],["2019-02-26",11446.2900390625,11556.8701171875,11441.8701171875,11540.7900390625,0],["2019-02-27",11493.8095703125,11521.2197265625,11442.9697265625,11487.330078125,0],["2019-02-28",11430.7998046875,11524.990234375,11416.080078125,11515.6396484375,0],["2019-03-01",11584.240234375,11676.8603515625,11583.080078125,11601.6796875,0],["2019-03-04",11646.2099609375,11650.4404296875,11591.740234375,11592.66015625,0],["2019-03-05",11570.9697265625,11627.7802734375,11551.4501953125,11620.740234375,0],["2019-03-06",11593.2099609375,11652.76953125,11565.2197265625,11587.6298828125,0],["2019-03-07",11546.419921875,11612.9501953125,11452.8603515625,11517.7998046875,0],["2019-03-08",11429.76953125,11475.5498046875,11405.2099609375,11457.83984375,0],["2019-03-11",11497.98046875,11550.58984375,11462.900390625,11543.48046875,0],["2019-03-12",11612.4599609375,11618.73046875,11499.4697265625,11524.169921875,0],["2019-03-13",11499.3203125,11586.900390625,11486.740234375,11572.41015625,0],["2019-03-14",11573.419921875,11635.759765625,11541.099609375,11587.4697265625,0],["2019-03-15",11608.669921875,11725.66015625,11575.330078125,11685.6904296875,0],["2019-03-18",11685.5400390625,11712.3603515625,11635.8798828125,11657.0595703125,0],["2019-03-19",11672.759765625,11823.2900390625,11652.01953125,11788.41015625,0],["2019-03-20",11704.4404296875,11721.41015625,11596.2001953125,11603.8896484375,0],["2019-03-21",11566.8701171875,11582.5400390625,11467.7900390625,11549.9599609375,0],["2019-03-22",11578.3896484375,11623.9697265625,11356.490234375,11364.169921875,0],["2019-03-25",11323.2001953125,11392.0,11312.5400390625,11346.650390625,0],["2019-03-26",11374.1796875,11447.1298828125,11299.7998046875,11419.48046875,0],["2019-03-27",11439.01953125,11502.349609375,11368.1298828125,11419.0400390625,0],["2019-03-28",11422.16015625,11494.150390625,11414.66015625,11428.16015625,0],["2019-03-29",11492.08984375,11549.419921875,11442.1201171875,11526.0400390625,0],["2019-04-01",11617.1796875,11706.6396484375,11612.7001953125,11681.990234375,0],["2019-04-02",11703.240234375,11777.650390625,11659.150390625,11754.7900390625,0],["2019-04-03",11855.400390625,11961.3603515625,11854.2099609375,11954.400390625,0],["2019-04-04",11924.6103515625,12029.259765625,11916.5703125,11988.009765625,0],["2019-04-05",11993.2197265625,12024.23046875,11967.7001953125,12009.75,0],["2019-04-08",11979.73046875,11989.58984375,11948.259765625,11963.400390625,0],["2019-04-09",11927.009765625,11988.5302734375,11850.5703125,11850.5703125,0],["2019-04-10",11864.4599609375,11937.1103515625,11863.7998046875,11905.91015625,0],["2019-04-11",11914.509765625,11963.4296875,11846.599609375,11935.2001953125,0],["2019-04-12",11912.580078125,12031.150390625,11889.990234375,11999.9296875,0],["2019-04-15",12011.1103515625,12029.98046875,11983.330078125,12020.2802734375,0],["2019-04-16",12026.740234375,12116.25,12025.66015625,12101.3203125,0],["2019-04-17",12100.4404296875,12195.0,12086.8896484375,12153.0703125,0],["2019-04-18",12138.1396484375,12243.6298828125,12100.0,12222.3896484375,0],["2019-04-23",12224.3203125,12251.8095703125,12182.98046875,12235.509765625,0],["2019-04-24",12232.990234375,12349.830078125,12223.98046875,12313.16015625,0],["2019-04-25",12304.5302734375,12321.7900390625,12236.1396484375,12282.599609375,0],["2019-04-26",12284.4599609375,12323.6396484375,12259.759765625,12315.1796875,0],["2019-04-29",12308.98046875,12376.0595703125,12266.33984375,12328.01953125,0],["2019-04-30",12313.9697265625,12345.3095703125,12281.7197265625,12344.080078125,0],["2019-05-02",12349.099609375,12402.8701171875,12303.9599609375,12345.419921875,0],["2019-05-03",12345.3203125,12435.669921875,12344.23046875,12412.75,0],["2019-05-06",12171.900390625,12298.66015625,12135.419921875,12286.8798828125,0],["2019-05-07",12298.7099609375,12319.0498046875,12056.7998046875,12092.740234375,0],["2019-05-08",12110.8701171875,12208.48046875,12063.740234375,12179.9296875,0],["2019-05-09",12098.01953125,12125.9599609375,11957.3095703125,11973.919921875,0],["2019-05-10",12105.2802734375,12140.6103515625,12009.75,12059.830078125,0],["2019-05-13",12044.099609375,12052.9296875,11844.4697265625,11876.650390625,0],["2019-05-14",11908.76953125,11991.830078125,11897.9296875,11991.6201171875,0],["2019-05-15",12018.4501953125,12099.5703125,11862.2099609375,12099.5703125,0],["2019-05-16",12077.3603515625,12310.3701171875,12030.2998046875,12310.3701171875,0],["2019-05-17",12252.6796875,12270.8896484375,12150.330078125,12238.9404296875,0],["2019-05-20",12226.849609375,12246.5,11993.91015625,12041.2900390625,0],["2019-05-21",12111.7998046875,12178.25,12066.900390625,12143.4697265625,0],["2019-05-22",12141.4599609375,12211.0302734375,12055.5,12168.740234375,0],["2019-05-23",12064.2900390625,12082.75,11926.33984375,11952.41015625,0],["2019-05-24",12027.3095703125,12082.0498046875,11990.7900390625,12011.0400390625,0],["2019-05-27",12077.8798828125,12124.5498046875,12050.490234375,12071.1796875,0],["2019-05-28",12100.3896484375,12113.3095703125,11992.41015625,12027.0498046875,0],["2019-05-29",11906.01953125,11927.6396484375,11828.75,11837.8095703125,0],["2019-05-30",11885.0703125,11924.66015625,11858.2900390625,11902.080078125,0],["2019-05-31",11742.2099609375,11755.1201171875,11662.0703125,11726.83984375,0],["2019-06-03",11661.1201171875,11793.6298828125,11620.6396484375,11792.8095703125,0],["2019-06-04",11716.5498046875,11987.8896484375,11713.8701171875,11971.169921875,0],["2019-06-05",11981.1796875,12057.73046875,11928.8701171875,11980.8095703125,0],["2019-06-06",11987.919921875,12076.9501953125,11899.8203125,11953.1396484375,0],["2019-06-07",12003.919921875,12096.6103515625,11987.169921875,12045.3798828125,0],["2019-06-11",12133.599609375,12227.400390625,12117.33984375,12155.8095703125,0],["2019-06-12",12093.98046875,12132.2802734375,12068.1103515625,12115.6796875,0],["2019-06-13",12095.2099609375,12201.7802734375,12079.599609375,12169.0498046875,0],["2019-06-14",12124.3603515625,12136.650390625,12049.759765625,12096.400390625,0],["2019-06-17",12112.4697265625,12124.6796875,12059.919921875,12085.8203125,0],["2019-06-18",12069.3701171875,12358.0,11987.5498046875,12331.75,0],["2019-06-19",12321.4296875,12346.7001953125,12291.1904296875,12308.5302734375,0],["2019-06-20",12409.580078125,12438.3701171875,12355.3896484375,12355.3896484375,0],["2019-06-21",12351.98046875,12425.2001953125,12316.41015625,12339.919921875,0],["2019-06-24",12308.1103515625,12341.5595703125,12250.7099609375,12274.5703125,0],["2019-06-25",12226.8798828125,12284.5703125,12213.41015625,12228.4404296875,0],["2019-06-26",12210.51953125,12315.83984375,12189.490234375,12245.3203125,0],["2019-06-27",12308.259765625,12334.5703125,12209.33984375,12271.0302734375,0],["2019-06-28",12302.76953125,12408.2197265625,12297.6298828125,12398.7998046875,0],["2019-07-01",12616.33984375,12619.6796875,12519.2998046875,12521.3798828125,0],["2019-07-02",12546.9296875,12548.2197265625,12484.259765625,12526.7197265625,0],["2019-07-03",12548.2998046875,12631.8095703125,12545.7900390625,12616.240234375,0],["2019-07-04",12644.349609375,12656.0498046875,12616.2900390625,12629.900390625,0],["2019-07-05",12632.1201171875,12632.1201171875,12522.1103515625,12568.5302734375,0],["2019-07-08",12541.1796875,12587.4404296875,12507.7197265625,12543.509765625,0],["2019-07-09",12436.9697265625,12477.580078125,12364.16015625,12436.5498046875,0],["2019-07-10",12412.990234375,12448.8095703125,12356.7998046875,12373.41015625,0],["2019-07-11",12401.01953125,12417.9296875,12307.33984375,12332.1201171875,0],["2019-07-12",12318.5,12354.8701171875,12304.98046875,12323.3203125,0],["2019-07-15",12346.58984375,12434.1396484375,12301.080078125,12387.33984375,0],["2019-07-16",12392.1904296875,12465.1904296875,12366.9697265625,12430.9697265625,0],["2019-07-17",12429.8701171875,12453.330078125,12324.330078125,12341.0302734375,0],["2019-07-18",12194.330078125,12296.2998046875,12172.58984375,12227.849609375,0],["2019-07-19",12302.6396484375,12340.1103515625,12211.669921875,12260.0703125,0],["2019-07-22",12243.580078125,12346.01953125,12236.7001953125,12289.400390625,0],["2019-07-23",12384.66015625,12531.16015625,12369.1904296875,12490.740234375,0],["2019-07-24",12510.51953125,12550.33984375,12476.5498046875,12522.8896484375,0],["2019-07-25",12576.01953125,12599.9296875,12299.099609375,12362.099609375,0],["2019-07-26",12363.8603515625,12428.0498046875,12356.150390625,12419.900390625,0],["2019-07-29",12398.2900390625,12473.9697265625,12387.580078125,12417.4697265625,0],["2019-07-30",12398.240234375,12404.509765625,12115.2802734375,12147.240234375,0],["2019-07-31",12149.08984375,12226.490234375,12139.0302734375,12189.0400390625,0],["2019-08-01",12134.7099609375,12254.0302734375,12129.330078125,12253.150390625,0],["2019-08-02",12033.6796875,12034.91015625,11836.75,11872.4404296875,0],["2019-08-05",11758.4404296875,11797.51953125,11628.5703125,11658.509765625,0],["2019-08-06",11690.26953125,11748.830078125,11567.9599609375,11567.9599609375,0],["2019-08-07",11636.33984375,11747.740234375,11559.759765625,11650.150390625,0],["2019-08-08",11752.9599609375,11845.41015625,11683.990234375,11845.41015625,0],["2019-08-09",11806.8203125,11865.6298828125,11674.1103515625,11693.7998046875,0],["2019-08-12",11801.0595703125,11836.9697265625,11647.009765625,11679.6796875,0],["2019-08-13",11632.849609375,11835.8798828125,11539.6298828125,11750.1298828125,0],["2019-08-14",11758.75,11759.5703125,11459.3701171875,11492.66015625,0],["2019-08-15",11522.4599609375,11530.009765625,11266.48046875,11412.669921875,0],["2019-08-16",11460.650390625,11578.83984375,11447.33984375,11562.740234375,0],["2019-08-19",11679.7197265625,11759.0,11625.669921875,11715.3701171875,0],["2019-08-20",11711.7802734375,11764.9296875,11618.9296875,11651.1796875,0],["2019-08-21",11673.66015625,11824.66015625,11673.3701171875,11802.849609375,0],["2019-08-22",11756.2099609375,11853.1396484375,11715.259765625,11747.0400390625,0],["2019-08-23",11805.48046875,11823.1201171875,11611.509765625,11611.509765625,0],["2019-08-26",11619.66015625,11696.7802734375,11551.990234375,11658.0400390625,0],["2019-08-27",11638.509765625,11778.6201171875,11616.08984375,11730.01953125,0],["2019-08-28",11704.669921875,11717.7900390625,11573.6396484375,11701.01953125,0],["2019-08-29",11686.83984375,11853.91015625,11661.73046875,11838.8798828125,0],["2019-08-30",11850.2998046875,11989.4404296875,11845.16015625,11939.2802734375,0],["2019-09-02",11939.990234375,11994.1103515625,11929.91015625,11953.7802734375,0],["2019-09-03",11921.9404296875,11956.6904296875,11869.2802734375,11910.8603515625,0],["2019-09-04",12043.9599609375,12078.400390625,11999.830078125,12025.0400390625,0],["2019-09-05",12117.900390625,12151.3095703125,12084.169921875,12126.7802734375,0],["2019-09-06",12146.0,12205.099609375,12131.2900390625,12191.73046875,0],["2019-09-09",12210.8701171875,12245.1103515625,12189.599609375,12226.099609375,0],["2019-09-10",12210.8798828125,12292.1396484375,12179.8798828125,12268.7099609375,0],["2019-09-11",12341.83984375,12394.2802734375,12317.6103515625,12359.0703125,0],["2019-09-12",12399.400390625,12471.830078125,12311.8095703125,12410.25,0],["2019-09-13",12412.7197265625,12494.25,12408.9296875,12468.5302734375,0],["2019-09-16",12387.6796875,12421.25,12362.98046875,12380.3095703125,0],["2019-09-17",12370.9599609375,12392.9697265625,12303.509765625,12372.6103515625,0],["2019-09-18",12361.23046875,12416.0498046875,12354.490234375,12389.6201171875,0],["2019-09-19",12355.919921875,12466.7802734375,12354.830078125,12457.7001953125,0],["2019-09-20",12462.5703125,12490.83984375,12418.5,12468.009765625,0],["2019-09-23",12432.2998046875,12441.01953125,12264.1396484375,12342.330078125,0],["2019-09-24",12368.9599609375,12375.3095703125,12307.150390625,12307.150390625,0],["2019-09-25",12250.080078125,12261.0595703125,12141.8203125,12234.1796875,0],["2019-09-26",12227.76953125,12313.150390625,12223.2900390625,12288.5400390625,0],["2019-09-27",12327.7900390625,12404.4697265625,12324.7099609375,12380.9404296875,0],["2019-09-30",12367.8095703125,12441.0302734375,12346.9404296875,12428.080078125,0],["2019-10-01",12469.669921875,12497.2802734375,12263.830078125,12263.830078125,0],["2019-10-02",12221.740234375,12226.8603515625,11925.25,11925.25,0],["2019-10-04",11958.3095703125,12012.91015625,11878.98046875,12012.8095703125,0],["2019-10-07",12008.76953125,12105.08984375,11969.3203125,12097.4296875,0],["2019-10-08",12097.8896484375,12097.9404296875,11933.01953125,11970.2001953125,0],["2019-10-09",11973.8203125,12165.5302734375,11953.1201171875,12094.259765625,0],["2019-10-10",12082.8896484375,12202.7099609375,12029.4599609375,12164.2001953125,0],["2019-10-11",12248.8798828125,12511.650390625,12240.9404296875,12511.650390625,0],["2019-10-14",12468.7802734375,12495.240234375,12387.9501953125,12486.5595703125,0],["2019-10-15",12565.6796875,12682.400390625,12511.900390625,12629.7900390625,0],["2019-10-16",12644.1796875,12698.3701171875,12603.830078125,12670.1103515625,0],["2019-10-17",12655.3203125,12814.490234375,12647.8603515625,12654.9501953125,0],["2019-10-18",12637.009765625,12700.3798828125,12603.169921875,12633.599609375,0],["2019-10-21",12661.9296875,12787.349609375,12646.2802734375,12747.9599609375,0],["2019-10-22",12757.73046875,12791.3095703125,12730.7001953125,12754.6904296875,0],["2019-10-23",12702.919921875,12819.2197265625,12699.849609375,12798.1904296875,0],["2019-10-24",12860.6298828125,12914.240234375,12820.669921875,12872.099609375,0],["2019-10-25",12886.419921875,12895.849609375,12834.0,12894.509765625,0],["2019-10-28",12897.400390625,12986.490234375,12892.83984375,12941.7099609375,0],["2019-10-29",12946.33984375,12951.8798828125,12897.33984375,12939.6201171875,0],["2019-10-30",12929.419921875,12944.259765625,12830.330078125,12910.23046875,0],["2019-10-31",12937.58984375,12953.33984375,12795.08984375,12866.7900390625,0],["2019-11-01",12912.08984375,12992.0703125,12896.7197265625,12961.0498046875,0],["2019-11-04",13022.9501953125,13171.169921875,13019.1796875,13136.2802734375,0],["2019-11-05",13134.330078125,13166.080078125,13112.650390625,13148.5,0],["2019-11-06",13150.9404296875,13187.66015625,13110.91015625,13179.8896484375,0],["2019-11-07",13258.259765625,13300.759765625,13227.3701171875,13289.4599609375,0],["2019-11-08",13248.6201171875,13278.1796875,13195.830078125,13228.5595703125,0],["2019-11-11",13170.1796875,13225.6201171875,13144.08984375,13198.3701171875,0],["2019-11-12",13243.5302734375,13308.259765625,13214.66015625,13283.509765625,0],["2019-11-13",13244.0498046875,13273.8203125,13139.25,13230.0703125,0],["2019-11-14",13198.330078125,13219.2998046875,13159.6904296875,13180.23046875,0],["2019-11-15",13261.7197265625,13261.7197265625,13172.8896484375,13241.75,0],["2019-11-18",13255.7802734375,13282.41015625,13137.8798828125,13207.009765625,0],["2019-11-19",13235.2802734375,13374.26953125,13187.91015625,13221.1201171875,0],["2019-11-20",13127.4501953125,13182.2197265625,13071.330078125,13158.1396484375,0],["2019-11-21",13083.0,13171.849609375,13043.900390625,13137.7001953125,0],["2019-11-22",13145.76953125,13244.5703125,13120.6298828125,13163.8798828125,0],["2019-11-25",13247.509765625,13268.9697265625,13210.25,13246.4501953125,0],["2019-11-26",13256.400390625,13261.98046875,13193.75,13236.419921875,0],["2019-11-27",13291.08984375,13314.919921875,13219.4296875,13287.0703125,0],["2019-11-28",13247.6103515625,13259.2900390625,13215.7099609375,13245.580078125,0],["2019-11-29",13179.25,13290.330078125,13165.0703125,13236.3798828125,0],["2019-12-02",13264.9296875,13338.25,12954.5,12964.6796875,0],["2019-12-03",13039.6103515625,13086.0302734375,12927.0703125,12989.2900390625,0],["2019-12-04",12998.66015625,13157.3603515625,12995.3203125,13140.5703125,0],["2019-12-05",13144.3798828125,13188.6396484375,13054.7998046875,13054.7998046875,0],["2019-12-06",13087.509765625,13171.2099609375,13055.98046875,13166.580078125,0],["2019-12-09",13147.5703125,13170.76953125,13100.240234375,13105.6103515625,0],["2019-12-10",13065.830078125,13091.7099609375,12886.5498046875,13070.7197265625,0],["2019-12-11",13075.4296875,13169.76953125,13042.7001953125,13146.740234375,0],["2019-12-12",13167.5595703125,13287.8095703125,13105.0703125,13221.6396484375,0],["2019-12-13",13383.259765625,13423.41015625,13255.5498046875,13282.7197265625,0],["2019-12-16",13349.8603515625,13425.849609375,13338.3798828125,13407.66015625,0],["2019-12-17",13391.26953125,13394.4697265625,13269.4296875,13287.830078125,0],["2019-12-18",13266.349609375,13286.0,13215.8798828125,13222.16015625,0],["2019-12-19",13226.7001953125,13248.98046875,13140.2197265625,13211.9599609375,0],["2019-12-20",13210.259765625,13324.1103515625,13201.7998046875,13318.900390625,0],["2019-12-23",13304.76953125,13331.8603515625,13285.5498046875,13300.98046875,0],["2019-12-27",13338.3203125,13381.4404296875,13311.51953125,13337.1103515625,0],["2019-12-30",13301.4296875,13316.6201171875,13244.169921875,13249.009765625,0],["2020-01-02",13233.7099609375,13425.0302734375,13225.16015625,13385.9296875,0],["2020-01-03",13266.3896484375,13282.740234375,13120.7197265625,13219.1396484375,0],["2020-01-06",13085.490234375,13143.1103515625,12948.169921875,13126.990234375,0],["2020-01-07",13199.58984375,13283.8798828125,13166.400390625,13226.830078125,0],["2020-01-08",13140.490234375,13334.0400390625,13106.26953125,13320.1796875,0],["2020-01-09",13474.759765625,13523.33984375,13456.7802734375,13495.0595703125,0],["2020-01-10",13533.4599609375,13548.2001953125,13483.3095703125,13483.3095703125,0],["2020-01-13",13521.8603515625,13529.2099609375,13404.7197265625,13451.51953125,0],["2020-01-14",13439.2001953125,13487.900390625,13362.2001953125,13456.490234375,0],["2020-01-15",13444.9501953125,13458.91015625,13388.48046875,13432.2998046875,0],["2020-01-16",13463.4599609375,13492.740234375,13382.98046875,13429.4296875,0],["2020-01-17",13513.48046875,13557.7802734375,13497.2998046875,13526.1298828125,0],["2020-01-20",13503.830078125,13550.830078125,13487.2099609375,13548.9404296875,0],["2020-01-21",13456.900390625,13560.6796875,13443.25,13555.8701171875,0],["2020-01-22",13601.650390625,13640.0595703125,13498.0302734375,13515.75,0],["2020-01-23",13455.900390625,13486.1396484375,13382.23046875,13388.419921875,0],["2020-01-24",13512.83984375,13604.849609375,13510.7900390625,13576.6796875,0],["2020-01-27",13374.990234375,13399.419921875,13195.2802734375,13204.76953125,0],["2020-01-28",13274.009765625,13327.1201171875,13163.3603515625,13323.6904296875,0],["2020-01-29",13316.419921875,13371.2998046875,13296.0302734375,13345.0,0],["2020-01-30",13186.490234375,13262.1796875,13118.9697265625,13157.1201171875,0],["2020-01-31",13196.7998046875,13208.4697265625,12973.7001953125,12981.9697265625,0],["2020-02-03",13033.169921875,13077.5703125,12987.5302734375,13045.1904296875,0],["2020-02-04",13135.6103515625,13282.6298828125,13131.0703125,13281.740234375,0],["2020-02-05",13224.26953125,13488.580078125,13223.1396484375,13478.330078125,0],["2020-02-06",13570.330078125,13606.9697265625,13533.66015625,13574.8203125,0],["2020-02-07",13530.76953125,13551.0302734375,13463.98046875,13513.8095703125,0],["2020-02-10",13476.0,13501.740234375,13445.41015625,13494.0302734375,0],["2020-02-11",13604.740234375,13668.4296875,13557.9599609375,13627.83984375,0],["2020-02-12",13671.150390625,13758.7001953125,13658.150390625,13749.7802734375,0],["2020-02-13",13695.9296875,13745.4296875,13576.9599609375,13745.4296875,0],["2020-02-14",13756.4697265625,13788.509765625,13728.1201171875,13744.2099609375,0],["2020-02-17",13770.669921875,13795.240234375,13754.0400390625,13783.8896484375,0],["2020-02-18",13668.9404296875,13731.3896484375,13660.4501953125,13681.1904296875,0],["2020-02-19",13751.0498046875,13789.0,13710.7802734375,13789.0,0],["2020-02-20",13774.4404296875,13788.41015625,13664.0,13664.0,0],["2020-02-21",13609.9404296875,13689.23046875,13500.5,13579.330078125,0],["2020-02-24",13231.3798828125,13236.580078125,12982.1396484375,13035.240234375,0],["2020-02-25",13132.0400390625,13132.0400390625,12778.66015625,12790.490234375,0],["2020-02-26",12682.16015625,12849.169921875,12368.0498046875,12774.8798828125,0],["2020-02-27",12526.599609375,12593.6201171875,12211.6298828125,12367.4599609375,0],["2020-02-28",11891.8701171875,12008.58984375,11724.1201171875,11890.349609375,0],["2020-03-02",12030.26953125,12121.599609375,11624.6298828125,11857.8701171875,0],["2020-03-03",12013.0595703125,12272.990234375,11906.8203125,11985.3896484375,0],["2020-03-04",11992.58984375,12199.8203125,11929.240234375,12127.6904296875,0],["2020-03-05",12191.41015625,12207.76953125,11844.8798828125,11944.7197265625,0],["2020-03-06",11694.5595703125,11769.849609375,11447.2001953125,11541.8701171875,0],["2020-03-09",10690.080078125,10995.2197265625,10556.6396484375,10625.01953125,0],["2020-03-10",10724.98046875,11032.2900390625,10423.900390625,10475.490234375,0],["2020-03-11",10601.849609375,10761.4296875,10390.509765625,10438.6796875,0],["2020-03-12",9863.990234375,9932.5595703125,9139.1201171875,9161.1298828125,0],["2020-03-13",9480.7802734375,9985.740234375,9064.6796875,9232.080078125,0],["2020-03-16",8728.48046875,8967.1103515625,8255.650390625,8742.25,0],["2020-03-17",9141.169921875,9145.9296875,8423.5595703125,8939.099609375,0],["2020-03-18",8613.349609375,8670.41015625,8400.1796875,8441.7099609375,0],["2020-03-19",8495.9404296875,8668.48046875,8257.5302734375,8610.4296875,0],["2020-03-20",9080.490234375,9201.0703125,8838.2998046875,8928.9501953125,0],["2020-03-23",8536.330078125,9071.1396484375,8480.2802734375,8741.150390625,0],["2020-03-24",9242.0595703125,9700.5703125,9102.169921875,9700.5703125,0],["2020-03-25",9987.3701171875,10137.6201171875,9460.91015625,9874.259765625,0],["2020-03-26",9621.240234375,10000.9599609375,9526.169921875,10000.9599609375,0],["2020-03-27",9793.5,9886.1796875,9541.830078125,9632.51953125,0],["2020-03-30",9725.8798828125,9817.509765625,9453.7900390625,9815.9697265625,0],["2020-03-31",9970.7900390625,10096.419921875,9703.8798828125,9935.83984375,0],["2020-04-01",9610.669921875,9686.4599609375,9498.0498046875,9544.75,0],["2020-04-02",9587.4501953125,9650.26953125,9337.01953125,9570.8203125,0],["2020-04-03",9535.26953125,9626.7197265625,9470.2001953125,9525.76953125,0],["2020-04-06",9889.0302734375,10097.3095703125,9841.490234375,10075.169921875,0],["2020-04-07",10464.1103515625,10590.41015625,10225.01953125,10356.7001953125,0],["2020-04-08",10301.5595703125,10340.7900390625,10198.2197265625,10332.8896484375,0],["2020-04-09",10490.650390625,10649.7900390625,10311.7001953125,10564.740234375,0],["2020-04-14",10733.9697265625,10820.169921875,10658.9599609375,10696.5595703125,0],["2020-04-15",10678.1904296875,10678.1904296875,10243.1103515625,10279.759765625,0],["2020-04-16",10420.259765625,10438.3701171875,10236.240234375,10301.5400390625,0],["2020-04-17",10607.349609375,10756.7802734375,10542.7099609375,10625.7802734375,0],["2020-04-20",10704.349609375,10707.3095703125,10444.5498046875,10675.900390625,0],["2020-04-21",10519.4404296875,10524.73046875,10249.849609375,10249.849609375,0],["2020-04-22",10370.25,10425.01953125,10321.2001953125,10415.0302734375,0],["2020-04-23",10437.3798828125,10608.3896484375,10325.1103515625,10513.7900390625,0],["2020-04-24",10299.3095703125,10486.4697265625,10299.3095703125,10336.08984375,0],["2020-04-27",10551.0703125,10660.3603515625,10523.099609375,10659.990234375,0],["2020-04-28",10658.4697265625,10897.8203125,10651.580078125,10795.6298828125,0],["2020-04-29",10812.740234375,11125.349609375,10789.51953125,11107.740234375,0],["2020-04-30",11195.2099609375,11235.5703125,10839.2998046875,10861.6396484375,0],["2020-05-04",10543.3603515625,10578.4296875,10426.0595703125,10466.7998046875,0],["2020-05-05",10627.0703125,10736.9501953125,10518.9404296875,10729.4599609375,0],["2020-05-06",10716.509765625,10773.8603515625,10598.900390625,10606.2001953125,0],["2020-05-07",10640.76953125,10761.8603515625,10617.23046875,10759.26953125,0],["2020-05-08",10882.4404296875,10918.3203125,10819.0703125,10904.48046875,0],["2020-05-11",10948.240234375,10986.2197265625,10740.8203125,10824.990234375,0],["2020-05-12",10777.740234375,10886.009765625,10772.580078125,10819.5,0],["2020-05-13",10669.990234375,10698.1298828125,10530.3203125,10542.66015625,0],["2020-05-14",10418.0400390625,10474.080078125,10160.8896484375,10337.01953125,0],["2020-05-15",10470.849609375,10547.1904296875,10382.5400390625,10465.169921875,0],["2020-05-18",10683.8603515625,11089.5,10677.51953125,11058.8701171875,0],["2020-05-19",11200.919921875,11201.1796875,10936.0703125,11075.2900390625,0],["2020-05-20",11029.330078125,11246.91015625,10978.5703125,11223.7099609375,0],["2020-05-21",11088.1201171875,11194.919921875,11036.91015625,11065.9296875,0],["2020-05-22",10896.2802734375,11138.150390625,10867.169921875,11073.8701171875,0],["2020-05-25",11186.0400390625,11391.2802734375,11118.1201171875,11391.2802734375,0],["2020-05-26",11488.990234375,11544.349609375,11429.8798828125,11504.650390625,0],["2020-05-27",11530.2001953125,11747.2001953125,11519.76953125,11657.6904296875,0],["2020-05-28",11746.7802734375,11813.1396484375,11654.830078125,11781.1298828125,0],["2020-05-29",11649.3701171875,11729.98046875,11575.740234375,11586.849609375,0],["2020-06-02",11896.7001953125,12055.5703125,11850.33984375,12021.2802734375,0],["2020-06-03",12147.1201171875,12507.41015625,12133.7001953125,12487.3603515625,0],["2020-06-04",12390.0302734375,12558.240234375,12326.4404296875,12430.5595703125,0],["2020-06-05",12565.16015625,12858.7900390625,12560.1904296875,12847.6796875,0],["2020-06-08",12722.6796875,12913.1298828125,12670.9501953125,12819.58984375,0],["2020-06-09",12859.830078125,12864.91015625,12502.4501953125,12617.990234375,0],["2020-06-10",12719.150390625,12763.8896484375,12471.0595703125,12530.16015625,0],["2020-06-11",12223.419921875,12301.9501953125,11970.2900390625,11970.2900390625,0],["2020-06-12",11876.33984375,12172.6298828125,11828.66015625,11949.2802734375,0],["2020-06-15",11661.3603515625,11968.0595703125,11597.8203125,11911.349609375,0],["2020-06-16",12168.3701171875,12434.26953125,12132.7998046875,12315.66015625,0],["2020-06-17",12312.4404296875,12432.23046875,12288.169921875,12382.1396484375,0],["2020-06-18",12347.490234375,12483.83984375,12189.669921875,12281.5302734375,0],["2020-06-19",12375.1796875,12447.150390625,12319.1904296875,12330.759765625,0],["2020-06-22",12194.48046875,12399.3701171875,12172.1201171875,12262.9697265625,0],["2020-06-23",12360.08984375,12616.1201171875,12332.099609375,12523.759765625,0],["2020-06-24",12459.8095703125,12489.240234375,12093.9404296875,12093.9404296875,0],["2020-06-25",12102.25,12236.4599609375,11957.3095703125,12177.8701171875,0],["2020-06-26",12308.48046875,12347.4501953125,12060.8896484375,12089.3896484375,0],["2020-06-29",12090.41015625,12297.6796875,12045.259765625,12232.1201171875,0],["2020-06-30",12287.9404296875,12350.349609375,12188.08984375,12310.9296875,0],["2020-07-01",12391.7197265625,12391.7197265625,12095.1103515625,12260.5703125,0],["2020-07-02",12378.7998046875,12658.169921875,12370.7197265625,12608.4599609375,0],["2020-07-03",12644.599609375,12649.98046875,12476.1298828125,12528.1796875,0],["2020-07-06",12774.76953125,12842.58984375,12655.2099609375,12733.4501953125,0],["2020-07-07",12660.08984375,12661.1201171875,12525.1796875,12616.7998046875,0],["2020-07-08",12542.580078125,12670.1904296875,12463.2197265625,12494.8095703125,0],["2020-07-09",12639.169921875,12709.6796875,12459.16015625,12489.4599609375,0],["2020-07-10",12442.2197265625,12649.990234375,12416.6904296875,12633.7099609375,0],["2020-07-13",12817.1904296875,12836.41015625,12688.9404296875,12799.9697265625,0],["2020-07-14",12642.23046875,12697.91015625,12535.900390625,12697.3603515625,0],["2020-07-15",12812.1103515625,12999.83984375,12773.4404296875,12930.98046875,0],["2020-07-16",12857.2998046875,12919.23046875,12805.4697265625,12874.9697265625,0],["2020-07-17",12915.26953125,12954.25,12870.26953125,12919.6103515625,0],["2020-07-20",12898.1103515625,13063.6904296875,12811.7197265625,13046.919921875,0],["2020-07-21",13194.9296875,13313.900390625,13147.2998046875,13171.830078125,0],["2020-07-22",13165.2900390625,13197.919921875,13067.0595703125,13104.25,0],["2020-07-23",13183.5,13217.73046875,13072.8203125,13103.3896484375,0],["2020-07-24",12919.3095703125,12935.5,12812.01953125,12838.0595703125,0],["2020-07-27",12865.75,12908.66015625,12811.4404296875,12838.66015625,0],["2020-07-28",12886.23046875,12936.009765625,12746.4599609375,12835.2802734375,0],["2020-07-29",12819.6298828125,12864.3896484375,12789.9697265625,12822.259765625,0],["2020-07-30",12762.1201171875,12768.7099609375,12253.919921875,12379.650390625,0],["2020-07-31",12403.099609375,12524.75,12313.3603515625,12313.3603515625,0],["2020-08-03",12374.4599609375,12698.5595703125,12365.6103515625,12646.98046875,0],["2020-08-04",12744.1298828125,12768.580078125,12528.0703125,12600.8701171875,0],["2020-08-05",12667.1201171875,12757.0302734375,12632.990234375,12660.25,0],["2020-08-06",12664.5498046875,12799.2099609375,12519.849609375,12591.6796875,0],["2020-08-07",12634.7900390625,12691.66015625,12517.4404296875,12674.8798828125,0],["2020-08-10",12729.099609375,12753.1201171875,12605.8203125,12687.5302734375,0],["2020-08-11",12806.9697265625,13046.1298828125,12802.0595703125,12946.8896484375,0],["2020-08-12",12917.33984375,13101.1201171875,12879.1103515625,13058.6298828125,0],["2020-08-13",13044.4697265625,13075.25,12956.2998046875,12993.7099609375,0],["2020-08-14",12965.2197265625,12971.080078125,12797.51953125,12901.33984375,0],["2020-08-17",12924.8798828125,12960.83984375,12847.849609375,12920.66015625,0],["2020-08-18",12836.8701171875,13052.83984375,12807.0,12881.759765625,0],["2020-08-19",12838.6298828125,12980.7001953125,12833.7998046875,12977.330078125,0],["2020-08-20",12829.3896484375,12891.1396484375,12755.51953125,12830.0,0],["2020-08-21",12879.4501953125,12911.26953125,12633.7099609375,12764.7998046875,0],["2020-08-24",12945.9697265625,13104.3095703125,12924.7001953125,13066.5400390625,0],["2020-08-25",13136.76953125,13221.8203125,13060.8701171875,13061.6201171875,0],["2020-08-26",13041.830078125,13192.3203125,13010.5302734375,13190.150390625,0],["2020-08-27",13206.580078125,13218.0498046875,13087.3701171875,13096.3603515625,0],["2020-08-28",13140.599609375,13147.240234375,12951.259765625,13033.2001953125,0],["2020-08-31",13103.9296875,13148.1904296875,12923.759765625,12945.3798828125,0],["2020-09-01",13037.2001953125,13127.2802734375,12850.2998046875,12974.25,0],["2020-09-02",13071.66015625,13303.169921875,13062.169921875,13243.4296875,0],["2020-09-03",13354.7197265625,13460.4599609375,13004.830078125,13057.76953125,0],["2020-09-04",12916.1201171875,13127.080078125,12753.6904296875,12842.66015625,0],["2020-09-07",12931.400390625,13117.6103515625,12920.919921875,13100.2802734375,0],["2020-09-08",13126.23046875,13147.51953125,12856.5498046875,12968.330078125,0],["2020-09-09",12990.51953125,13257.5400390625,12973.4599609375,13237.2099609375,0],["2020-09-10",13265.509765625,13297.7099609375,13161.9296875,13208.8896484375,0],["2020-09-11",13198.740234375,13255.4697265625,13117.4599609375,13202.83984375,0],["2020-09-14",13329.6103515625,13339.1396484375,13159.7197265625,13193.66015625,0],["2020-09-15",13220.8095703125,13262.8095703125,13138.2001953125,13217.669921875,0],["2020-09-16",13224.16015625,13277.23046875,13181.5595703125,13255.3701171875,0],["2020-09-17",13060.1796875,13245.8701171875,13035.9404296875,13208.1201171875,0],["2020-09-18",13210.8603515625,13263.4404296875,13116.25,13116.25,0],["2020-09-21",12998.900390625,12998.900390625,12505.16015625,12542.4404296875,0],["2020-09-22",12629.7099609375,12698.1201171875,12592.9697265625,12594.3896484375,0],["2020-09-23",12737.3203125,12830.7001953125,12642.9697265625,12642.9697265625,0],["2020-09-24",12520.4697265625,12684.7998046875,12512.5,12606.5703125,0],["2020-09-25",12615.91015625,12622.76953125,12341.580078125,12469.2001953125,0],["2020-09-28",12673.73046875,12873.400390625,12660.150390625,12870.8701171875,0],["2020-09-29",12817.7900390625,12859.1396484375,12738.2998046875,12825.8203125,0],["2020-09-30",12754.76953125,12869.9599609375,12698.419921875,12760.73046875,0],["2020-10-01",12812.080078125,12836.650390625,12671.23046875,12730.76953125,0],["2020-10-02",12558.7802734375,12690.25,12539.8603515625,12689.0400390625,0],["2020-10-05",12824.0498046875,12842.48046875,12727.75,12828.3095703125,0],["2020-10-06",12858.9697265625,12966.08984375,12779.650390625,12906.01953125,0],["2020-10-07",12901.2900390625,12959.01953125,12837.1103515625,12928.5703125,0],["2020-10-08",13011.23046875,13100.849609375,12956.6396484375,13042.2099609375,0],["2020-10-09",13070.0400390625,13096.4404296875,13009.98046875,13051.23046875,0],["2020-10-12",13086.0595703125,13151.7998046875,13058.33984375,13138.41015625,0],["2020-10-13",13132.900390625,13132.900390625,12959.7001953125,13018.990234375,0],["2020-10-14",13012.6904296875,13066.4404296875,12975.1201171875,13028.0595703125,0],["2020-10-15",12826.1298828125,12839.5498046875,12599.8203125,12703.75,0],["2020-10-16",12773.349609375,12955.8603515625,12733.0595703125,12908.990234375,0],["2020-10-19",12948.6298828125,13028.73046875,12820.259765625,12854.66015625,0],["2020-10-20",12819.150390625,12850.2900390625,12725.4501953125,12736.9501953125,0],["2020-10-21",12764.4501953125,12765.0498046875,12545.58984375,12557.6396484375,0],["2020-10-22",12429.41015625,12583.01953125,12345.4501953125,12543.0595703125,0],["2020-10-23",12517.98046875,12718.26953125,12514.990234375,12645.75,0],["2020-10-26",12303.41015625,12404.509765625,12174.2197265625,12177.1796875,0],["2020-10-27",12206.419921875,12223.599609375,12034.7998046875,12063.5703125,0],["2020-10-28",11848.3095703125,11852.01953125,11457.1201171875,11560.509765625,0],["2020-10-29",11631.0703125,11707.4296875,11458.5595703125,11598.0703125,0],["2020-10-30",11472.6103515625,11614.1298828125,11450.080078125,11556.48046875,0],["2020-11-02",11602.91015625,11838.0,11551.3603515625,11788.2802734375,0],["2020-11-03",11858.8095703125,12088.98046875,11851.0302734375,12088.98046875,0],["2020-11-04",11896.1103515625,12329.9599609375,11848.2099609375,12324.2197265625,0],["2020-11-05",12420.8798828125,12591.2998046875,12398.58984375,12568.08984375,0],["2020-11-06",12531.740234375,12595.8701171875,12370.080078125,12480.01953125,0],["2020-11-09",12713.1904296875,13297.0498046875,12670.580078125,13095.9697265625,0],["2020-11-10",13109.76953125,13237.58984375,13018.4296875,13163.1103515625,0],["2020-11-11",13205.9501953125,13244.3203125,13138.759765625,13216.1796875,0],["2020-11-12",13073.48046875,13168.08984375,13022.2802734375,13052.9501953125,0],["2020-11-13",13036.9697265625,13145.48046875,13004.8203125,13076.7197265625,0],["2020-11-16",13170.51953125,13277.4501953125,13081.1103515625,13138.6103515625,0],["2020-11-17",13130.5400390625,13151.01953125,13050.41015625,13133.4697265625,0],["2020-11-18",13086.4296875,13213.6298828125,13074.669921875,13201.8896484375,0],["2020-11-19",13101.7099609375,13138.1396484375,13034.509765625,13086.16015625,0],["2020-11-20",13054.6396484375,13172.91015625,13054.6396484375,13137.25,0],["2020-11-23",13215.4404296875,13312.419921875,13126.9697265625,13126.9697265625,0],["2020-11-24",13254.419921875,13296.759765625,13192.3203125,13292.4404296875,0],["2020-11-25",13346.76953125,13346.9599609375,13235.8203125,13289.7998046875,0],["2020-11-26",13315.2099609375,13316.1904296875,13274.8896484375,13286.5703125,0],["2020-11-27",13280.509765625,13364.169921875,13272.740234375,13335.6796875,0],["2020-11-30",13270.509765625,13445.1103515625,13256.759765625,13291.16015625,0],["2020-12-01",13371.66015625,13434.2998046875,13334.990234375,13382.2998046875,0],["2020-12-02",13341.91015625,13359.26953125,13272.4697265625,13313.240234375,0],["2020-12-03",13304.830078125,13307.5400390625,13223.9296875,13252.8603515625,0],["2020-12-04",13230.6103515625,13315.3701171875,13225.080078125,13298.9599609375,0],["2020-12-07",13255.7802734375,13289.4296875,13163.259765625,13271.0,0],["2020-12-08",13248.01953125,13297.490234375,13199.4501953125,13278.490234375,0],["2020-12-09",13344.1396484375,13454.1298828125,13327.8701171875,13340.259765625,0],["2020-12-10",13341.6796875,13370.4404296875,13213.0595703125,13295.73046875,0],["2020-12-11",13255.240234375,13265.6103515625,13009.48046875,13114.2998046875,0],["2020-12-14",13224.259765625,13292.2998046875,13190.5302734375,13223.16015625,0],["2020-12-15",13216.490234375,13374.9599609375,13210.150390625,13362.8701171875,0],["2020-12-16",13416.2900390625,13596.740234375,13412.41015625,13565.98046875,0],["2020-12-17",13691.490234375,13725.83984375,13649.5302734375,13667.25,0],["2020-12-18",13649.66015625,13774.4501953125,13624.25,13630.509765625,0],["2020-12-21",13398.2197265625,13399.990234375,13060.33984375,13246.2998046875,0],["2020-12-22",13311.01953125,13441.58984375,13310.419921875,13418.1103515625,0],["2020-12-23",13456.6298828125,13601.7099609375,13456.6298828125,13587.23046875,0],["2020-12-28",13779.0498046875,13818.650390625,13740.2099609375,13790.2900390625,0],["2020-12-29",13873.349609375,13903.1103515625,13747.080078125,13761.3798828125,0],["2020-12-30",13750.990234375,13797.08984375,13717.4697265625,13718.7802734375,0],["2021-01-04",13890.2197265625,13907.1298828125,13647.7900390625,13726.740234375,0],["2021-01-05",13680.6904296875,13768.1298828125,13566.4697265625,13651.2197265625,0],["2021-01-06",13687.080078125,13919.23046875,13617.1103515625,13891.9697265625,0],["2021-01-07",13946.5302734375,14007.4697265625,13902.240234375,13968.240234375,0],["2021-01-08",14106.599609375,14131.51953125,14007.7099609375,14049.5302734375,0],["2021-01-11",13986.419921875,14007.650390625,13806.6904296875,13936.66015625,0],["2021-01-12",13985.8896484375,13999.5703125,13871.4404296875,13925.0595703125,0],["2021-01-13",13899.0595703125,13978.4296875,13868.830078125,13939.7099609375,0],["2021-01-14",13973.76953125,14030.2197265625,13942.8798828125,13988.7001953125,0],["2021-01-15",13904.2998046875,13958.16015625,13672.669921875,13787.73046875,0],["2021-01-18",13701.98046875,13850.400390625,13701.740234375,13848.349609375,0],["2021-01-19",13935.9296875,13940.0498046875,13804.4599609375,13815.0595703125,0],["2021-01-20",13848.76953125,13952.2001953125,13835.990234375,13921.3701171875,0],["2021-01-21",13997.7802734375,14026.349609375,13878.83984375,13906.669921875,0],["2021-01-22",13858.0498046875,13897.73046875,13744.259765625,13873.9697265625,0],["2021-01-25",13943.9599609375,13946.849609375,13599.7802734375,13643.9501953125,0],["2021-01-26",13687.3896484375,13925.73046875,13670.23046875,13870.990234375,0],["2021-01-27",13827.4697265625,13851.83984375,13475.0302734375,13620.4599609375,0],["2021-01-28",13500.6396484375,13698.5400390625,13310.9501953125,13665.9296875,0],["2021-01-29",13474.2001953125,13593.0302734375,13403.740234375,13432.8701171875,0],["2021-02-01",13559.9404296875,13648.0498046875,13518.4501953125,13622.01953125,0],["2021-02-02",13724.1201171875,13844.9404296875,13693.9296875,13835.16015625,0],["2021-02-03",13986.7197265625,13988.150390625,13866.3896484375,13933.6298828125,0],["2021-02-04",13971.9404296875,14069.8896484375,13955.7001953125,14060.2900390625,0],["2021-02-05",14061.6904296875,14114.4404296875,14013.1298828125,14056.7197265625,0],["2021-02-08",14156.83984375,14169.490234375,14056.5498046875,14059.91015625,0],["2021-02-09",14055.599609375,14061.6103515625,13962.1396484375,14011.7998046875,0],["2021-02-10",14063.1201171875,14063.1201171875,13830.1201171875,13932.9697265625,0],["2021-02-11",13958.3896484375,14053.0595703125,13916.6298828125,14040.91015625,0],["2021-02-12",13976.1298828125,14050.9599609375,13916.73046875,14049.8896484375,0],["2021-02-15",14109.0703125,14131.2099609375,14074.25,14109.48046875,0],["2021-02-16",14105.1298828125,14130.740234375,14049.98046875,14064.599609375,0],["2021-02-17",14028.099609375,14036.9501953125,13894.0595703125,13909.26953125,0],["2021-02-18",13926.83984375,13961.0498046875,13853.76953125,13886.9296875,0],["2021-02-19",13941.400390625,14026.1796875,13892.7197265625,13993.23046875,0],["2021-02-22",13858.5595703125,13975.080078125,13802.5498046875,13950.0400390625,0],["2021-02-23",13984.98046875,13989.240234375,13664.7099609375,13864.8095703125,0],["2021-02-24",13855.849609375,13998.2998046875,13855.849609375,13976.0,0],["2021-02-25",14045.01953125,14051.009765625,13879.169921875,13879.330078125,0],["2021-02-26",13685.7998046875,13881.259765625,13673.0703125,13786.2900390625,0],["2021-03-01",13962.4296875,14022.01953125,13873.830078125,14012.8203125,0],["2021-03-02",13962.0703125,14101.7900390625,13961.6201171875,14039.7998046875,0],["2021-03-03",14130.8603515625,14197.490234375,13979.73046875,14080.0302734375,0],["2021-03-04",14015.4404296875,14095.8095703125,13959.26953125,14056.33984375,0],["2021-03-05",13958.5400390625,14068.0302734375,13868.2001953125,13920.6904296875,0],["2021-03-08",14024.5703125,14402.919921875,13977.1298828125,14380.91015625,0],["2021-03-09",14345.509765625,14475.650390625,14309.349609375,14437.9404296875,0],["2021-03-10",14439.4501953125,14560.9697265625,14408.51953125,14540.25,0],["2021-03-11",14553.5400390625,14595.01953125,14515.0703125,14569.3896484375,0],["2021-03-12",14492.4501953125,14527.419921875,14450.7197265625,14502.3896484375,0],["2021-03-15",14504.490234375,14572.240234375,14409.349609375,14461.419921875,0],["2021-03-16",14519.7197265625,14601.7900390625,14511.2998046875,14557.580078125,0],["2021-03-17",14565.2900390625,14601.6298828125,14539.7001953125,14596.6103515625,0],["2021-03-18",14673.7197265625,14804.009765625,14669.9501953125,14775.51953125,0],["2021-03-19",14697.259765625,14747.5595703125,14563.2099609375,14621.0,0],["2021-03-22",14551.169921875,14677.1201171875,14539.26953125,14657.2099609375,0],["2021-03-23",14582.0703125,14707.3701171875,14516.2197265625,14662.01953125,0],["2021-03-24",14543.580078125,14619.0400390625,14523.1201171875,14610.3896484375,0],["2021-03-25",14550.400390625,14621.3603515625,14422.650390625,14621.3603515625,0],["2021-03-26",14714.58984375,14776.3203125,14693.9404296875,14748.9404296875,0],["2021-03-29",14809.7998046875,14845.419921875,14756.0400390625,14817.7197265625,0],["2021-03-30",14897.66015625,15029.7001953125,14890.2802734375,15008.6103515625,0],["2021-03-31",14982.1201171875,15026.490234375,14973.58984375,15008.33984375,0],["2021-04-01",15053.76953125,15110.919921875,15032.51953125,15107.169921875,0],["2021-04-06",15289.9697265625,15311.8603515625,15209.900390625,15212.6796875,0],["2021-04-07",15221.23046875,15242.73046875,15160.2802734375,15176.3603515625,0],["2021-04-08",15236.4404296875,15247.7802734375,15144.1103515625,15202.6796875,0],["2021-04-09",15198.1396484375,15243.5595703125,15157.2099609375,15234.16015625,0],["2021-04-12",15238.849609375,15275.330078125,15212.240234375,15215.0,0],["2021-04-13",15244.6201171875,15281.650390625,15184.9501953125,15234.3603515625,0],["2021-04-14",15253.58984375,15255.919921875,15191.509765625,15209.150390625,0],["2021-04-15",15238.6298828125,15271.6904296875,15227.6298828125,15255.330078125,0],["2021-04-16",15277.849609375,15473.830078125,15274.2197265625,15459.75,0],["2021-04-19",15496.8701171875,15501.83984375,15368.1396484375,15368.3896484375,0],["2021-04-20",15361.150390625,15393.1298828125,15109.5400390625,15129.509765625,0],["2021-04-21",15179.91015625,15210.6904296875,15071.7802734375,15195.9697265625,0],["2021-04-22",15252.0400390625,15328.330078125,15230.2001953125,15320.51953125,0],["2021-04-23",15267.759765625,15309.08984375,15149.349609375,15279.6201171875,0],["2021-04-26",15297.9296875,15325.8896484375,15237.01953125,15296.33984375,0],["2021-04-27",15282.83984375,15293.8896484375,15186.759765625,15249.26953125,0],["2021-04-28",15320.400390625,15355.2802734375,15266.6103515625,15292.1796875,0],["2021-04-29",15326.23046875,15329.7197265625,15085.01953125,15154.2001953125,0],["2021-04-30",15204.3896484375,15244.259765625,15135.91015625,15135.91015625,0],["2021-05-03",15191.7900390625,15268.5595703125,15111.2998046875,15236.4697265625,0],["2021-05-04",15259.5,15260.75,14845.26953125,14856.48046875,0],["2021-05-05",14969.6298828125,15170.7802734375,14963.76953125,15170.7802734375,0],["2021-05-06",15170.76953125,15281.400390625,15092.76953125,15196.740234375,0],["2021-05-07",15348.3203125,15406.41015625,15290.2001953125,15399.650390625,0],["2021-05-10",15417.5302734375,15419.4296875,15347.9599609375,15400.41015625,0],["2021-05-11",15253.3203125,15255.8896484375,15006.73046875,15119.75,0],["2021-05-12",15144.0400390625,15226.3603515625,15058.1103515625,15150.2197265625,0],["2021-05-13",14967.7998046875,15235.8896484375,14816.349609375,15199.6796875,0],["2021-05-14",15301.740234375,15417.240234375,15214.6796875,15416.6396484375,0],["2021-05-17",15432.33984375,15482.23046875,15353.66015625,15396.6201171875,0],["2021-05-18",15514.7197265625,15538.009765625,15344.099609375,15386.580078125,0],["2021-05-19",15238.8203125,15266.5302734375,14961.26953125,15113.5595703125,0],["2021-05-20",15207.3203125,15370.259765625,15102.349609375,15370.259765625,0],["2021-05-21",15411.0302734375,15467.1904296875,15364.4296875,15437.509765625,0],["2021-05-25",15548.2900390625,15568.599609375,15465.08984375,15465.08984375,0],["2021-05-26",15520.4404296875,15541.8603515625,15407.48046875,15450.7197265625,0],["2021-05-27",15419.2001953125,15490.0595703125,15350.669921875,15406.73046875,0],["2021-05-28",15443.1396484375,15548.7197265625,15435.740234375,15519.98046875,0],["2021-05-31",15496.48046875,15499.6396484375,15414.3798828125,15421.1298828125,0],["2021-06-01",15513.1298828125,15685.400390625,15512.3603515625,15567.3603515625,0],["2021-06-02",15570.76953125,15631.01953125,15554.01953125,15602.7099609375,0],["2021-06-03",15591.5400390625,15657.150390625,15477.3203125,15632.669921875,0],["2021-06-04",15651.6904296875,15705.8896484375,15607.919921875,15692.900390625,0],["2021-06-07",15661.580078125,15732.0595703125,15614.1796875,15677.150390625,0],["2021-06-08",15674.41015625,15727.23046875,15638.3203125,15640.599609375,0],["2021-06-09",15642.740234375,15669.1396484375,15505.150390625,15581.1396484375,0],["2021-06-10",15610.080078125,15637.9404296875,15513.3603515625,15571.2197265625,0],["2021-06-11",15583.2900390625,15703.83984375,15548.349609375,15693.26953125,0],["2021-06-14",15739.8896484375,15802.669921875,15673.6396484375,15673.6396484375,0],["2021-06-15",15744.76953125,15792.349609375,15714.9404296875,15729.51953125,0],["2021-06-16",15756.830078125,15759.66015625,15674.6103515625,15710.5703125,0],["2021-06-17",15655.3203125,15752.33984375,15649.2197265625,15727.669921875,0],["2021-06-18",15720.51953125,15736.9296875,15426.759765625,15448.0400390625,0],["2021-06-21",15391.5,15606.5703125,15309.4404296875,15603.240234375,0],["2021-06-22",15587.5703125,15652.75,15518.3095703125,15636.330078125,0],["2021-06-23",15674.330078125,15675.900390625,15456.3896484375,15456.3896484375,0],["2021-06-24",15528.5498046875,15606.8896484375,15476.669921875,15589.23046875,0],["2021-06-25",15584.900390625,15612.66015625,15533.400390625,15607.9697265625,0],["2021-06-28",15570.7998046875,15668.080078125,15542.169921875,15554.1796875,0],["2021-06-29",15565.830078125,15752.9296875,15555.490234375,15690.58984375,0],["2021-06-30",15700.0595703125,15709.33984375,15461.2001953125,15531.0400390625,0],["2021-07-01",15624.2802734375,15708.7802734375,15488.490234375,15603.8095703125,0],["2021-07-02",15644.83984375,15705.5302734375,15616.4296875,15650.08984375,0],["2021-07-05",15628.419921875,15673.8798828125,15535.2900390625,15661.9697265625,0],["2021-07-06",15615.0703125,15647.8798828125,15466.66015625,15511.3798828125,0],["2021-07-07",15606.9404296875,15700.9501953125,15604.580078125,15692.7099609375,0],["2021-07-08",15584.7197265625,15591.650390625,15304.41015625,15420.6396484375,0],["2021-07-09",15497.9296875,15687.9296875,15479.4404296875,15687.9296875,0],["2021-07-12",15675.419921875,15806.900390625,15631.83984375,15790.509765625,0],["2021-07-13",15769.509765625,15806.5703125,15747.5703125,15789.6396484375,0],["2021-07-14",15733.1904296875,15810.6796875,15717.830078125,15788.98046875,0],["2021-07-15",15737.3603515625,15737.3603515625,15592.009765625,15629.66015625,0],["2021-07-16",15682.75,15699.9296875,15476.990234375,15540.3095703125,0],["2021-07-19",15420.1396484375,15423.83984375,15048.5595703125,15133.2001953125,0],["2021-07-20",15234.849609375,15300.2900390625,15091.900390625,15216.26953125,0],["2021-07-21",15239.919921875,15443.759765625,15194.5400390625,15422.5,0],["2021-07-22",15533.2197265625,15578.75,15471.4697265625,15514.5400390625,0],["2021-07-23",15603.6904296875,15681.41015625,15583.650390625,15669.2900390625,0],["2021-07-26",15586.66015625,15641.6103515625,15544.9404296875,15618.98046875,0],["2021-07-27",15537.8896484375,15586.900390625,15423.5595703125,15519.1298828125,0],["2021-07-28",15538.75,15577.1298828125,15497.099609375,15570.3603515625,0],["2021-07-29",15608.8203125,15659.2197265625,15563.650390625,15640.4697265625,0],["2021-07-30",15493.740234375,15613.66015625,15440.8896484375,15544.3896484375,0],["2021-08-02",15631.7001953125,15702.8896484375,15511.25,15568.73046875,0],["2021-08-03",15537.6904296875,15608.0703125,15492.580078125,15555.080078125,0],["2021-08-04",15653.650390625,15712.26953125,15600.7998046875,15692.1298828125,0],["2021-08-05",15691.740234375,15751.8798828125,15672.26953125,15744.669921875,0],["2021-08-06",15770.849609375,15808.240234375,15737.099609375,15761.4501953125,0],["2021-08-09",15773.509765625,15798.509765625,15699.26953125,15745.41015625,0],["2021-08-10",15734.1396484375,15802.150390625,15733.650390625,15770.7099609375,0],["2021-08-11",15792.1201171875,15887.16015625,15724.990234375,15826.08984375,0],["2021-08-12",15829.26953125,15964.3798828125,15823.5302734375,15937.509765625,0],["2021-08-13",15948.150390625,16030.330078125,15940.8203125,15977.4404296875,0],["2021-08-16",15875.7001953125,15961.1796875,15851.2802734375,15925.73046875,0],["2021-08-17",15872.1201171875,15937.4697265625,15811.5703125,15921.9501953125,0],["2021-08-18",15935.2099609375,15969.849609375,15872.990234375,15965.9697265625,0],["2021-08-19",15737.1796875,15804.849609375,15621.98046875,15765.8095703125,0],["2021-08-20",15734.6796875,15808.0400390625,15656.2802734375,15808.0400390625,0],["2021-08-23",15930.7197265625,15930.7197265625,15799.58984375,15852.7900390625,0],["2021-08-24",15897.8603515625,15918.7197265625,15856.0498046875,15905.849609375,0],["2021-08-25",15912.849609375,15932.6201171875,15853.3203125,15860.66015625,0],["2021-08-26",15773.7099609375,15834.91015625,15701.849609375,15793.6201171875,0],["2021-08-27",15778.919921875,15859.76953125,15752.08984375,15851.75,0],["2021-08-30",15856.7099609375,15896.73046875,15847.66015625,15887.3095703125,0],["2021-08-31",15929.259765625,16006.759765625,15761.5703125,15835.08984375,0],["2021-09-01",15958.41015625,15981.7001953125,15773.4404296875,15824.2900390625,0],["2021-09-02",15813.5703125,15874.669921875,15810.76953125,15840.58984375,0],["2021-09-03",15841.4501953125,15868.6904296875,15690.01953125,15781.2001953125,0],["2021-09-06",15818.4404296875,15959.740234375,15814.6298828125,15932.1201171875,0],["2021-09-07",15896.5595703125,15927.76953125,15826.8603515625,15843.08984375,0],["2021-09-08",15714.6103515625,15755.2998046875,15590.41015625,15610.2802734375,0],["2021-09-09",15499.4501953125,15693.2197265625,15453.9599609375,15623.150390625,0],["2021-09-10",15648.8896484375,15702.599609375,15574.9404296875,15609.8095703125,0],["2021-09-13",15681.169921875,15787.66015625,15674.16015625,15701.419921875,0],["2021-09-14",15697.7197265625,15763.580078125,15663.419921875,15722.990234375,0],["2021-09-15",15731.48046875,15740.009765625,15613.7197265625,15616.0,0],["2021-09-16",15666.6298828125,15745.1904296875,15638.23046875,15651.75,0],["2021-09-17",15774.5703125,15791.900390625,15455.5400390625,15490.169921875,0],["2021-09-20",15259.5,15262.759765625,15019.490234375,15132.0595703125,0],["2021-09-21",15265.0302734375,15394.330078125,15205.7001953125,15348.5302734375,0],["2021-09-22",15463.240234375,15508.419921875,15378.9296875,15506.740234375,0],["2021-09-23",15630.009765625,15695.650390625,15593.7197265625,15643.9697265625,0],["2021-09-24",15562.1396484375,15573.4599609375,15497.169921875,15531.75,0],["2021-09-27",15699.009765625,15704.0498046875,15552.08984375,15573.8798828125,0],["2021-09-28",15542.0302734375,15542.41015625,15232.9697265625,15248.5595703125,0],["2021-09-29",15357.0,15422.75,15301.349609375,15365.26953125,0],["2021-09-30",15434.330078125,15448.51953125,15246.0,15260.6904296875,0],["2021-10-01",15041.599609375,15262.75,14983.7998046875,15156.4404296875,0],["2021-10-04",15061.8603515625,15175.25,15016.9296875,15036.5498046875,0],["2021-10-05",15055.400390625,15202.2001953125,15011.4404296875,15194.490234375,0],["2021-10-06",15040.099609375,15049.490234375,14818.7099609375,14973.330078125,0],["2021-10-07",15162.75,15253.2900390625,15116.4697265625,15250.8603515625,0],["2021-10-08",15242.759765625,15267.919921875,15184.759765625,15206.1298828125,0],["2021-10-11",15115.4599609375,15202.740234375,15094.4404296875,15199.1396484375,0],["2021-10-12",15025.349609375,15174.2900390625,15012.0703125,15146.8701171875,0],["2021-10-13",15130.7998046875,15302.4296875,15109.6103515625,15249.3798828125,0],["2021-10-14",15350.7197265625,15464.3798828125,15303.3896484375,15462.7197265625,0],["2021-10-15",15481.2197265625,15598.580078125,15465.9296875,15587.3603515625,0],["2021-10-18",15518.58984375,15542.169921875,15416.01953125,15474.4697265625,0],["2021-10-19",15510.990234375,15527.9697265625,15457.4296875,15515.830078125,0],["2021-10-20",15473.5595703125,15567.0703125,15465.0302734375,15522.919921875,0],["2021-10-21",15408.7998046875,15532.9404296875,15406.58984375,15472.5595703125,0],["2021-10-22",15507.990234375,15614.759765625,15492.2900390625,15542.98046875,0],["2021-10-25",15580.580078125,15618.8798828125,15531.9501953125,15599.23046875,0],["2021-10-26",15652.91015625,15781.0,15650.349609375,15757.0595703125,0],["2021-10-27",15725.400390625,15744.7900390625,15671.58984375,15705.8095703125,0],["2021-10-28",15681.51953125,15706.3896484375,15629.330078125,15696.330078125,0],["2021-10-29",15579.900390625,15689.66015625,15495.509765625,15688.76953125,0],["2021-11-01",15764.5498046875,15849.400390625,15760.349609375,15806.2900390625,0],["2021-11-02",15825.26953125,15960.2099609375,15824.1103515625,15954.4501953125,0],["2021-11-03",15957.150390625,15972.7099609375,15922.099609375,15959.98046875,0],["2021-11-04",16035.900390625,16064.7900390625,15997.6298828125,16029.650390625,0],["2021-11-05",16011.5703125,16084.900390625,16008.400390625,16054.3603515625,0],["2021-11-08",16040.849609375,16068.73046875,16016.2001953125,16046.51953125,0],["2021-11-09",16026.740234375,16104.1298828125,16022.6396484375,16040.4697265625,0],["2021-11-10",16053.0,16076.5595703125,15985.900390625,16067.830078125,0],["2021-11-11",16067.33984375,16114.5498046875,16032.5,16083.1103515625,0],["2021-11-12",16100.080078125,16122.759765625,16065.0595703125,16094.0703125,0],["2021-11-15",16109.41015625,16149.8701171875,16072.2900390625,16148.6396484375,0],["2021-11-16",16174.3095703125,16266.259765625,16157.580078125,16247.8603515625,0],["2021-11-17",16248.3203125,16283.51953125,16240.509765625,16251.1298828125,0],["2021-11-18",16262.2900390625,16290.1904296875,16193.33984375,16221.73046875,0],["2021-11-19",16269.2197265625,16282.8701171875,16092.6298828125,16159.9697265625,0],["2021-11-22",16188.5400390625,16202.76953125,16090.5400390625,16115.6904296875,0],["2021-11-23",15987.2001953125,16054.3798828125,15866.009765625,15937.0,0],["2021-11-24",15942.2802734375,15974.2998046875,15740.599609375,15878.3896484375,0],["2021-11-25",15928.3798828125,15962.5400390625,15865.41015625,15917.98046875,0],["2021-11-26",15383.900390625,15540.2900390625,15244.4599609375,15257.0400390625,0],["2021-11-29",15418.2802734375,15441.91015625,15237.8701171875,15280.8603515625,0],["2021-11-30",15117.6298828125,15280.0400390625,15015.419921875,15100.1298828125,0],["2021-12-01",15233.3701171875,15509.4599609375,15187.08984375,15472.669921875,0],["2021-12-02",15300.73046875,15373.51953125,15172.900390625,15263.1103515625,0],["2021-12-03",15422.900390625,15422.900390625,15101.7099609375,15169.98046875,0],["2021-12-06",15323.2001953125,15415.4599609375,15150.5400390625,15380.7900390625,0],["2021-12-07",15546.7001953125,15827.9404296875,15544.7900390625,15813.9404296875,0],["2021-12-08",15781.0498046875,15834.0400390625,15683.669921875,15687.08984375,0],["2021-12-09",15705.9296875,15721.48046875,15613.400390625,15639.259765625,0],["2021-12-10",15572.6904296875,15689.5,15550.4501953125,15623.3095703125,0],["2021-12-13",15653.5703125,15794.3095703125,15591.6201171875,15621.7197265625,0],["2021-12-14",15680.349609375,15697.98046875,15448.4501953125,15453.5595703125,0],["2021-12-15",15503.6396484375,15531.0400390625,15451.740234375,15476.349609375,0],["2021-12-16",15708.9404296875,15780.9296875,15621.5703125,15636.400390625,0],["2021-12-17",15599.75,15609.509765625,15419.5498046875,15531.6904296875,0],["2021-12-20",15152.5595703125,15296.080078125,15060.099609375,15239.669921875,0],["2021-12-21",15379.080078125,15452.419921875,15305.6103515625,15447.4404296875,0],["2021-12-22",15474.83984375,15593.4697265625,15425.16015625,15593.4697265625,0],["2021-12-23",15660.7802734375,15768.4501953125,15622.599609375,15756.3095703125,0],["2021-12-27",15705.5302734375,15854.6201171875,15697.4404296875,15835.25,0],["2021-12-28",15839.1904296875,15974.7900390625,15832.9599609375,15963.7001953125,0],["2021-12-29",15952.4697265625,15955.0302734375,15803.58984375,15852.25,0],["2021-12-30",15837.5595703125,15890.740234375,15834.5703125,15884.8603515625,0],["2022-01-03",15947.4404296875,16069.3798828125,15943.16015625,16020.73046875,0],["2022-01-04",16069.7998046875,16202.580078125,16036.51953125,16152.6103515625,0],["2022-01-05",16177.4404296875,16285.349609375,16161.7197265625,16271.75,0],["2022-01-06",16076.16015625,16156.5595703125,15988.6298828125,16052.0302734375,0],["2022-01-07",15999.01953125,16044.2802734375,15862.7099609375,15947.740234375,0],["2022-01-10",16006.4404296875,16015.33984375,15724.23046875,15768.26953125,0],["2022-01-11",15918.8203125,15979.990234375,15880.3896484375,15941.8095703125,0],["2022-01-12",16054.9296875,16061.5,15955.5400390625,16010.3203125,0],["2022-01-13",15959.830078125,16090.2900390625,15941.7802734375,16031.58984375,0],["2022-01-14",15929.3701171875,15970.7001953125,15833.73046875,15883.240234375,0],["2022-01-17",15948.900390625,15962.7001953125,15894.76953125,15933.7197265625,0],["2022-01-18",15839.150390625,15843.580078125,15669.349609375,15772.5595703125,0],["2022-01-19",15639.4501953125,15898.0498046875,15629.8603515625,15809.7197265625,0],["2022-01-20",15837.240234375,15912.330078125,15737.330078125,15912.330078125,0],["2022-01-21",15694.8203125,15728.2900390625,15456.8701171875,15603.8798828125,0],["2022-01-24",15499.6103515625,15587.3896484375,14952.669921875,15011.1298828125,0],["2022-01-25",15139.0703125,15205.75,14979.1103515625,15123.8701171875,0],["2022-01-26",15273.0595703125,15524.9599609375,15272.8701171875,15459.3896484375,0],["2022-01-27",15229.98046875,15582.4501953125,15197.5302734375,15524.26953125,0],["2022-01-28",15411.8603515625,15416.58984375,15122.650390625,15318.9501953125,0],["2022-01-31",15506.7900390625,15566.3798828125,15338.1904296875,15471.2001953125,0],["2022-02-01",15620.5595703125,15687.9599609375,15537.0498046875,15619.3896484375,0],["2022-02-02",15689.16015625,15736.51953125,15604.990234375,15613.76953125,0],["2022-02-03",15565.9404296875,15602.5,15367.16015625,15368.4697265625,0],["2022-02-04",15410.73046875,15423.9404296875,15060.48046875,15099.5595703125,0],["2022-02-07",15220.080078125,15256.080078125,15076.8896484375,15206.6396484375,0],["2022-02-08",15221.7001953125,15338.0,15158.7998046875,15242.3798828125,0],["2022-02-09",15356.9501953125,15513.9404296875,15351.48046875,15482.009765625,0],["2022-02-10",15597.0595703125,15614.4697265625,15413.3701171875,15490.4404296875,0],["2022-02-11",15353.8603515625,15511.33984375,15308.6904296875,15425.1201171875,0],["2022-02-14",15065.73046875,15150.5400390625,14844.099609375,15113.9697265625,0],["2022-02-15",15077.3203125,15418.41015625,15068.330078125,15412.7099609375,0],["2022-02-16",15431.26953125,15542.83984375,15374.0,15396.0703125,0],["2022-02-17",15404.1396484375,15440.080078125,15206.400390625,15267.6298828125,0],["2022-02-18",15278.66015625,15317.3896484375,14989.0498046875,15042.509765625,0],["2022-02-21",15186.6298828125,15192.4697265625,14617.66015625,14731.1201171875,0],["2022-02-22",14365.0595703125,14782.16015625,14357.8603515625,14693.0,0],["2022-02-23",14754.2197265625,14901.08984375,14586.349609375,14631.3603515625,0],["2022-02-24",13989.41015625,14221.7099609375,13807.2802734375,14052.099609375,0],["2022-02-25",14230.08984375,14567.6201171875,14027.9296875,14567.23046875,0],["2022-02-28",14263.73046875,14510.76953125,14106.8896484375,14461.01953125,0],["2022-03-01",14404.2197265625,14448.6103515625,13904.849609375,13904.849609375,0],["2022-03-02",13836.9296875,14114.7900390625,13707.8603515625,14000.1103515625,0],["2022-03-03",13990.25,14057.150390625,13669.099609375,13698.400390625,0],["2022-03-04",13485.98046875,13562.599609375,13094.5400390625,13094.5400390625,0],["2022-03-07",12614.080078125,13150.349609375,12438.849609375,12834.650390625,0],["2022-03-08",12673.8896484375,13106.7802734375,12672.0,12831.509765625,0],["2022-03-09",13215.0595703125,13847.9296875,13199.6796875,13847.9296875,0],["2022-03-10",13819.4404296875,13829.9697265625,13341.7900390625,13442.099609375,0],["2022-03-11",13479.6904296875,13943.9697265625,13407.9697265625,13628.1103515625,0],["2022-03-14",13827.2197265625,14082.0595703125,13815.7998046875,13929.1103515625,0],["2022-03-15",13768.4404296875,13974.83984375,13577.8095703125,13917.26953125,0],["2022-03-16",14245.76953125,14553.099609375,14183.259765625,14440.740234375,0],["2022-03-17",14500.0498046875,14509.23046875,14243.9404296875,14388.0595703125,0],["2022-03-18",14374.41015625,14413.08984375,14109.7900390625,14413.08984375,0],["2022-03-21",14385.8203125,14457.2998046875,14306.259765625,14326.9697265625,0],["2022-03-22",14365.669921875,14508.009765625,14343.33984375,14473.2001953125,0],["2022-03-23",14532.83984375,14539.3095703125,14226.4296875,14283.650390625,0],["2022-03-24",14305.7998046875,14375.8203125,14187.8203125,14273.7900390625,0],["2022-03-25",14332.259765625,14428.0302734375,14247.3798828125,14305.759765625,0],["2022-03-28",14376.0,14627.580078125,14371.900390625,14417.3701171875,0],["2022-03-29",14592.740234375,14925.25,14553.7099609375,14820.330078125,0],["2022-03-30",14712.3203125,14744.7197265625,14555.8701171875,14606.0498046875,0],["2022-03-31",14674.830078125,14732.0,14404.0302734375,14414.75,0],["2022-04-01",14447.7802734375,14506.01953125,14403.08984375,14446.48046875,0],["2022-04-04",14503.9599609375,14535.0703125,14334.099609375,14518.16015625,0],["2022-04-05",14504.7998046875,14603.4404296875,14347.330078125,14424.3603515625,0],["2022-04-06",14402.16015625,14437.91015625,14027.1796875,14151.6904296875,0],["2022-04-07",14187.1298828125,14315.349609375,14069.5302734375,14078.150390625,0],["2022-04-08",14275.8701171875,14321.8203125,14178.2802734375,14283.669921875,0],["2022-04-11",14162.9697265625,14298.01953125,14094.830078125,14192.7802734375,0],["2022-04-12",13956.5595703125,14180.08984375,13887.1103515625,14124.9501953125,0],["2022-04-13",14062.7001953125,14100.0302734375,13961.9501953125,14076.4404296875,0],["2022-04-14",14098.48046875,14198.7802734375,14038.2998046875,14163.849609375,0],["2022-04-19",14057.4296875,14199.08984375,13991.7001953125,14153.4599609375,0],["2022-04-20",14154.48046875,14362.0302734375,14149.6796875,14362.0302734375,0],["2022-04-21",14376.0498046875,14598.1103515625,14374.58984375,14502.41015625,0],["2022-04-22",14320.509765625,14372.4697265625,14142.08984375,14142.08984375,0],["2022-04-25",13908.0498046875,14037.6298828125,13863.3896484375,13924.169921875,0],["2022-04-26",14087.080078125,14112.83984375,13749.6796875,13756.400390625,0],["2022-04-27",13760.2197265625,13849.4296875,13566.2001953125,13793.9404296875,0],["2022-04-28",13907.0595703125,14074.7099609375,13822.16015625,13979.83984375,0],["2022-04-29",14095.9296875,14187.01953125,14038.5498046875,14097.8798828125,0],["2022-05-02",13996.8203125,14036.1103515625,13778.1298828125,13939.0703125,0],["2022-05-03",13958.919921875,14081.150390625,13920.4599609375,14039.4697265625,0],["2022-05-04",14020.900390625,14073.2099609375,13970.6201171875,13970.8203125,0],["2022-05-05",14282.76953125,14315.240234375,13857.580078125,13902.51953125,0],["2022-05-06",13832.650390625,13851.4501953125,13592.150390625,13674.2900390625,0],["2022-05-09",13624.919921875,13697.900390625,13380.669921875,13380.669921875,0],["2022-05-10",13550.01953125,13719.9501953125,13514.490234375,13534.740234375,0],["2022-05-11",13587.2900390625,13829.099609375,13508.5595703125,13828.6396484375,0],["2022-05-12",13512.1298828125,13808.08984375,13479.3603515625,13739.6396484375,0],["2022-05-13",13837.419921875,14034.150390625,13795.6396484375,14027.9296875,0],["2022-05-16",13986.169921875,14043.099609375,13864.9501953125,13964.3798828125,0],["2022-05-17",14072.669921875,14203.08984375,14056.98046875,14185.9404296875,0],["2022-05-18",14197.1796875,14226.4697265625,13999.5400390625,14007.759765625,0],["2022-05-19",13822.349609375,13882.2998046875,13683.58984375,13882.2998046875,0],["2022-05-20",13968.259765625,14161.3203125,13944.16015625,13981.91015625,0],["2022-05-23",14179.83984375,14217.48046875,14026.1396484375,14175.400390625,0],["2022-05-24",14043.2197265625,14105.0595703125,13917.080078125,13919.75,0],["2022-05-25",14022.26953125,14053.58984375,13871.48046875,14007.9296875,0],["2022-05-26",14025.4404296875,14253.6103515625,14025.4404296875,14231.2900390625,0],["2022-05-27",14289.5302734375,14463.5,14246.830078125,14462.1904296875,0],["2022-05-30",14572.7998046875,14589.4501953125,14509.580078125,14575.98046875,0],["2022-05-31",14513.33984375,14547.08984375,14359.3896484375,14388.349609375,0],["2022-06-01",14478.3701171875,14489.0,14329.509765625,14340.4697265625,0],["2022-06-02",14394.3603515625,14492.7802734375,14393.0400390625,14485.169921875,0],["2022-06-03",14585.1796875,14589.91015625,14443.1103515625,14460.08984375,0],["2022-06-06",14576.8701171875,14709.3798828125,14548.259765625,14653.8095703125,0],["2022-06-07",14569.2998046875,14590.6904296875,14458.33984375,14556.6201171875,0],["2022-06-08",14595.7802734375,14602.0595703125,14378.5,14445.990234375,0],["2022-06-09",14364.58984375,14420.73046875,14186.9296875,14198.7998046875,0],["2022-06-10",14110.0302734375,14121.0703125,13749.76953125,13761.830078125,0],["2022-06-13",13564.4697265625,13648.83984375,13379.8701171875,13427.0302734375,0],["2022-06-14",13557.4404296875,13569.9296875,13294.0,13304.3896484375,0],["2022-06-15",13480.5,13566.7998046875,13358.400390625,13485.2900390625,0],["2022-06-16",13440.4296875,13443.3203125,13007.91015625,13038.490234375,0],["2022-06-17",13092.849609375,13237.7001953125,13020.419921875,13126.259765625,0],["2022-06-20",13207.7900390625,13265.599609375,13106.3798828125,13265.599609375,0],["2022-06-21",13335.150390625,13443.76953125,13273.2001953125,13292.400390625,0],["2022-06-22",13062.259765625,13206.1103515625,12965.6904296875,13144.2802734375,0],["2022-06-23",13082.6201171875,13120.3095703125,12912.58984375,12912.58984375,0],["2022-06-24",12949.8701171875,13160.7099609375,12904.8603515625,13118.1298828125,0],["2022-06-27",13217.900390625,13378.419921875,13126.8603515625,13186.0703125,0],["2022-06-28",13264.6201171875,13358.6201171875,13221.0400390625,13231.8203125,0],["2022-06-29",13089.990234375,13132.3603515625,12946.759765625,13003.349609375,0],["2022-06-30",12795.2197265625,12811.4296875,12618.6796875,12783.76953125,0],["2022-07-01",12627.66015625,12894.3798828125,12623.23046875,12813.0302734375,0],["2022-07-04",12904.08984375,12919.7001953125,12741.6298828125,12773.3798828125,0],["2022-07-05",12851.2900390625,12870.240234375,12390.9501953125,12401.2001953125,0],["2022-07-06",12587.5498046875,12668.6796875,12509.2197265625,12594.51953125,0],["2022-07-07",12757.6298828125,12867.7099609375,12693.650390625,12843.2197265625,0],["2022-07-08",12814.099609375,13019.1298828125,12766.7998046875,13015.23046875,0],["2022-07-11",12783.08984375,12934.8701171875,12774.23046875,12832.4404296875,0],["2022-07-12",12751.2998046875,12905.48046875,12655.0595703125,12905.48046875,0],["2022-07-13",12800.8701171875,12851.900390625,12625.2197265625,12756.3203125,0],["2022-07-14",12759.2900390625,12788.009765625,12434.2900390625,12519.66015625,0],["2022-07-15",12562.150390625,12875.669921875,12532.9404296875,12864.7197265625,0],["2022-07-18",12935.0498046875,13062.23046875,12913.6904296875,12959.8095703125,0],["2022-07-19",12884.830078125,13351.2001953125,12827.8896484375,13308.41015625,0],["2022-07-20",13356.669921875,13399.400390625,13129.1298828125,13281.98046875,0],["2022-07-21",13261.8203125,13318.6396484375,13097.75,13246.6396484375,0],["2022-07-22",13179.5595703125,13367.0400390625,13171.1396484375,13253.6796875,0],["2022-07-25",13183.240234375,13337.0595703125,13151.8603515625,13210.3203125,0],["2022-07-26",13181.919921875,13197.9501953125,13042.41015625,13096.9296875,0],["2022-07-27",13158.6396484375,13204.580078125,13089.9599609375,13166.3798828125,0],["2022-07-28",13214.41015625,13289.3896484375,13091.259765625,13282.1103515625,0],["2022-07-29",13353.2802734375,13515.0302734375,13340.58984375,13484.0498046875,0],["2022-08-01",13471.2001953125,13570.2197265625,13464.900390625,13479.6298828125,0],["2022-08-02",13419.1904296875,13484.5498046875,13335.3896484375,13449.2001953125,0],["2022-08-03",13398.7001953125,13595.0703125,13388.33984375,13587.5595703125,0],["2022-08-04",13629.7001953125,13792.8798828125,13628.5703125,13662.6796875,0],["2022-08-05",13642.91015625,13693.33984375,13562.6201171875,13573.9296875,0],["2022-08-08",13703.3798828125,13745.58984375,13604.5498046875,13687.6904296875,0],["2022-08-09",13703.3798828125,13745.58984375,13514.7099609375,13534.9697265625,0],["2022-08-10",13482.6298828125,13715.5595703125,13455.7001953125,13700.9296875,0],["2022-08-11",13747.0703125,13763.259765625,13661.169921875,13694.509765625,0],["2022-08-12",13709.830078125,13813.0498046875,13705.01953125,13795.849609375,0],["2022-08-15",13847.8798828125,13857.98046875,13736.0,13816.6103515625,0],["2022-08-16",13849.6201171875,13947.849609375,13824.9697265625,13910.1201171875,0],["2022-08-17",13928.1201171875,13930.5703125,13610.4404296875,13626.7099609375,0],["2022-08-18",13653.8203125,13775.66015625,13638.16015625,13697.41015625,0],["2022-08-19",13591.240234375,13660.33984375,13525.6904296875,13544.51953125,0],["2022-08-22",13471.4404296875,13510.2900390625,13189.26953125,13230.5703125,0],["2022-08-23",13163.51953125,13298.259765625,13156.4404296875,13194.23046875,0],["2022-08-24",13131.1201171875,13238.6103515625,13085.2001953125,13220.0595703125,0],["2022-08-25",13328.490234375,13364.5498046875,13210.990234375,13271.9599609375,0],["2022-08-26",13335.099609375,13375.01953125,12939.9599609375,12971.4697265625,0],["2022-08-29",12838.419921875,12942.4599609375,12758.4404296875,12892.990234375,0],["2022-08-30",12919.4296875,13154.150390625,12885.080078125,12961.1396484375,0],["2022-08-31",13018.48046875,13020.5400390625,12814.8095703125,12834.9599609375,0],["2022-09-01",12713.75,12743.0498046875,12603.580078125,12630.23046875,0],["2022-09-02",12768.4404296875,13051.5703125,12736.009765625,13050.26953125,0],["2022-09-05",12827.580078125,12827.580078125,12617.400390625,12760.7802734375,0],["2022-09-06",12807.26953125,12927.7900390625,12760.0400390625,12871.4404296875,0],["2022-09-07",12770.7197265625,12953.990234375,12736.08984375,12915.9697265625,0],["2022-09-08",12985.6103515625,13008.8203125,12688.8701171875,12904.3203125,0],["2022-09-09",12926.150390625,13121.1298828125,12925.5703125,13088.2099609375,0],["2022-09-12",13171.919921875,13441.5400390625,13165.7802734375,13402.26953125,0],["2022-09-13",13450.3896484375,13564.830078125,13183.1904296875,13188.9501953125,0],["2022-09-14",13131.33984375,13192.8203125,12952.08984375,13028.0,0],["2022-09-15",13040.3603515625,13111.3798828125,12927.2001953125,12956.66015625,0],["2022-09-16",12814.919921875,12815.330078125,12699.2197265625,12741.259765625,0],["2022-09-19",12685.2900390625,12866.7001953125,12606.6396484375,12803.240234375,0],["2022-09-20",12849.7802734375,12936.5703125,12638.2197265625,12670.830078125,0],["2022-09-21",12555.3095703125,12771.7802734375,12520.8095703125,12767.150390625,0],["2022-09-22",12531.66015625,12781.5595703125,12526.6103515625,12531.6298828125,0],["2022-09-23",12506.6396484375,12521.25,12180.759765625,12284.1904296875,0],["2022-09-26",12231.83984375,12368.490234375,12184.0,12227.919921875,0],["2022-09-27",12332.849609375,12414.08984375,12139.6796875,12139.6796875,0],["2022-09-28",12025.4296875,12198.3701171875,11862.83984375,12183.2802734375,0],["2022-09-29",12143.2099609375,12147.3095703125,11866.98046875,11975.5498046875,0],["2022-09-30",12063.08984375,12137.76953125,11973.91015625,12114.3603515625,0],["2022-10-03",11951.83984375,12227.8701171875,11893.9404296875,12209.48046875,0],["2022-10-04",12360.7197265625,12673.349609375,12358.98046875,12670.48046875,0],["2022-10-05",12611.0703125,12661.8798828125,12455.3603515625,12517.1796875,0],["2022-10-06",12593.41015625,12643.2197265625,12421.8896484375,12470.7802734375,0],["2022-10-07",12414.7802734375,12497.51953125,12272.58984375,12273.0,0],["2022-10-10",12175.51953125,12410.830078125,12174.6298828125,12272.9404296875,0],["2022-10-11",12168.66015625,12258.150390625,12097.6796875,12220.25,0],["2022-10-12",12207.9697265625,12298.6201171875,12104.6201171875,12172.259765625,0],["2022-10-13",12114.23046875,12379.240234375,12000.4296875,12355.580078125,0],["2022-10-14",12549.01953125,12676.419921875,12395.990234375,12437.8095703125,0],["2022-10-17",12467.5400390625,12716.8095703125,12398.0498046875,12649.0302734375,0],["2022-10-18",12788.5302734375,12931.759765625,12746.3603515625,12765.6103515625,0],["2022-10-19",12817.6298828125,12819.1103515625,12705.259765625,12741.41015625,0],["2022-10-20",12685.16015625,12818.33984375,12628.7802734375,12767.41015625,0],["2022-10-21",12641.1201171875,12775.51953125,12548.150390625,12730.900390625,0],["2022-10-24",12868.76953125,13020.4501953125,12747.3798828125,12931.4501953125,0],["2022-10-25",12965.1904296875,13053.240234375,12789.259765625,13052.9599609375,0],["2022-10-26",13054.490234375,13203.240234375,13023.400390625,13195.8095703125,0],["2022-10-27",13152.990234375,13259.490234375,13062.0400390625,13211.23046875,0],["2022-10-28",13072.919921875,13250.66015625,13051.25,13243.330078125,0],["2022-10-31",13254.3095703125,13307.08984375,13216.48046875,13253.740234375,0],["2022-11-01",13344.849609375,13444.0703125,13287.0703125,13338.740234375,0],["2022-11-02",13369.330078125,13398.6396484375,13255.0703125,13256.740234375,0],["2022-11-03",13130.9697265625,13194.3203125,13022.6396484375,13130.1904296875,0],["2022-11-04",13201.240234375,13542.349609375,13193.509765625,13459.849609375,0],["2022-11-07",13398.7900390625,13611.2998046875,13391.0,13533.51953125,0],["2022-11-08",13506.650390625,13689.6103515625,13487.91015625,13688.75,0],["2022-11-09",13653.98046875,13691.1201171875,13557.080078125,13666.3203125,0],["2022-11-10",13603.7900390625,14157.25,13599.349609375,14146.08984375,0],["2022-11-11",14179.3896484375,14263.5302734375,14172.4697265625,14224.8603515625,0],["2022-11-14",14295.8095703125,14431.1796875,14243.349609375,14313.2998046875,0],["2022-11-15",14372.419921875,14440.7802734375,14266.419921875,14378.509765625,0],["2022-11-16",14374.8603515625,14382.6201171875,14195.3095703125,14234.0302734375,0],["2022-11-17",14348.4599609375,14384.5400390625,14149.7001953125,14266.3798828125,0],["2022-11-18",14320.6103515625,14457.759765625,14300.2099609375,14431.8603515625,0],["2022-11-21",14395.5302734375,14425.9501953125,14321.83984375,14379.9296875,0],["2022-11-22",14352.5400390625,14485.490234375,14343.7998046875,14422.349609375,0],["2022-11-23",14438.2001953125,14446.330078125,14363.509765625,14427.58984375,0],["2022-11-24",14456.150390625,14570.7099609375,14447.5498046875,14539.5595703125,0],["2022-11-25",14547.580078125,14571.66015625,14498.0498046875,14541.3798828125,0],["2022-11-28",14471.099609375,14514.73046875,14374.150390625,14383.3603515625,0],["2022-11-29",14404.669921875,14429.8701171875,14327.0400390625,14355.4501953125,0],["2022-11-30",14429.2197265625,14487.7001953125,14363.3203125,14397.0400390625,0],["2022-12-01",14543.7998046875,14563.7001953125,14423.7900390625,14490.2998046875,0],["2022-12-02",14465.7001953125,14584.58984375,14372.419921875,14529.3896484375,0],["2022-12-05",14487.4296875,14507.16015625,14394.3701171875,14447.6103515625,0],["2022-12-06",14406.8701171875,14471.5,14305.259765625,14343.1904296875,0],["2022-12-07",14304.9501953125,14372.349609375,14218.1796875,14261.1904296875,0],["2022-12-08",14277.75,14298.8095703125,14196.76953125,14264.5595703125,0],["2022-12-09",14325.7998046875,14385.5703125,14217.9599609375,14370.7197265625,0],["2022-12-12",14300.4296875,14366.3896484375,14262.599609375,14306.6298828125,0],["2022-12-13",14345.8798828125,14675.83984375,14302.490234375,14497.8896484375,0],["2022-12-14",14453.5400390625,14470.740234375,14375.9501953125,14460.2001953125,0],["2022-12-15",14351.3095703125,14363.1201171875,13982.58984375,13986.23046875,0],["2022-12-16",13978.4404296875,14011.259765625,13815.240234375,13893.0703125,0],["2022-12-19",13934.75,14001.3701171875,13927.0498046875,13942.8701171875,0],["2022-12-20",13829.900390625,13931.2900390625,13791.51953125,13884.66015625,0],["2022-12-21",13944.6904296875,14099.75,13912.169921875,14097.8203125,0],["2022-12-22",14113.009765625,14160.8701171875,13890.5400390625,13914.0703125,0],["2022-12-23",13945.58984375,14000.6796875,13874.5,13940.9296875,0],["2022-12-27",14047.419921875,14063.1396484375,13966.349609375,13995.099609375,0],["2022-12-28",14013.7197265625,14018.4697265625,13914.6201171875,13925.599609375,0],["2022-12-29",13890.8095703125,14071.7197265625,13871.3203125,14071.7197265625,0],["2022-12-30",14005.83984375,14008.9697265625,13922.5498046875,13923.58984375,0],["2023-01-02",13992.7099609375,14095.91015625,13976.4404296875,14069.259765625,0],["2023-01-03",14116.0703125,14293.8701171875,14083.759765625,14181.669921875,0],["2023-01-04",14266.98046875,14492.7802734375,14264.599609375,14490.7802734375,0],["2023-01-05",14451.23046875,14501.599609375,14403.73046875,14436.3095703125,0],["2023-01-06",14476.7197265625,14610.23046875,14388.98046875,14610.01953125,0],["2023-01-09",14650.73046875,14832.8896484375,14628.6103515625,14792.830078125,0],["2023-01-10",14741.9697265625,14790.8203125,14692.740234375,14774.599609375,0],["2023-01-11",14805.400390625,14965.4697265625,14794.990234375,14947.91015625,0],["2023-01-12",14972.2802734375,15095.0302734375,14934.509765625,15058.2998046875,0],["2023-01-13",15063.2099609375,15132.3701171875,15041.16015625,15086.51953125,0],["2023-01-16",15112.0498046875,15153.1904296875,15083.9404296875,15134.0400390625,0],["2023-01-17",15130.0302734375,15269.7099609375,15083.9501953125,15187.0703125,0],["2023-01-18",15182.9501953125,15250.3603515625,15156.8896484375,15181.7998046875,0],["2023-01-19",15115.5498046875,15134.0703125,14906.26953125,14920.3603515625,0],["2023-01-20",14986.51953125,15034.4296875,14940.6796875,15033.5595703125,0],["2023-01-23",15077.400390625,15145.900390625,15022.830078125,15102.9501953125,0],["2023-01-24",15140.5,15147.4501953125,15022.5498046875,15093.1103515625,0],["2023-01-25",15095.7197265625,15114.41015625,14969.650390625,15081.6396484375,0],["2023-01-26",15146.2900390625,15151.5400390625,15068.7197265625,15132.849609375,0],["2023-01-27",15115.75,15186.490234375,15077.6201171875,15150.0302734375,0],["2023-01-30",15070.2998046875,15161.0703125,14988.98046875,15126.080078125,0],["2023-01-31",15081.169921875,15136.2197265625,14993.58984375,15128.26953125,0],["2023-02-01",15125.1201171875,15222.33984375,15107.830078125,15180.740234375,0],["2023-02-02",15275.0,15520.9697265625,15264.3095703125,15509.1904296875,0],["2023-02-03",15408.400390625,15476.669921875,15347.8603515625,15476.4296875,0],["2023-02-06",15367.0400390625,15406.9296875,15275.5703125,15345.91015625,0],["2023-02-07",15359.58984375,15363.41015625,15273.599609375,15320.8798828125,0],["2023-02-08",15450.669921875,15486.1298828125,15371.9296875,15412.0498046875,0],["2023-02-09",15560.150390625,15658.5595703125,15519.6298828125,15523.419921875,0],["2023-02-10",15438.9404296875,15487.98046875,15246.3896484375,15307.98046875,0],["2023-02-13",15322.0595703125,15409.26953125,15305.9404296875,15397.33984375,0],["2023-02-14",15419.0,15526.2802734375,15366.3701171875,15380.5595703125,0],["2023-02-15",15394.4404296875,15520.3896484375,15388.849609375,15506.33984375,0],["2023-02-16",15612.4296875,15634.0400390625,15417.169921875,15533.6396484375,0],["2023-02-17",15372.0595703125,15514.7197265625,15300.419921875,15482.0,0],["2023-02-20",15524.16015625,15532.4404296875,15436.7900390625,15477.5498046875,0],["2023-02-21",15450.6201171875,15470.51953125,15286.7099609375,15397.6201171875,0],["2023-02-22",15342.599609375,15408.580078125,15247.5,15399.8896484375,0],["2023-02-23",15453.2900390625,15552.76953125,15433.9697265625,15475.6904296875,0],["2023-02-24",15501.8203125,15530.4599609375,15162.48046875,15209.740234375,0],["2023-02-27",15351.6298828125,15481.0595703125,15351.6298828125,15381.4296875,0],["2023-02-28",15299.7900390625,15443.169921875,15289.4296875,15365.1396484375,0],["2023-03-01",15399.91015625,15478.83984375,15254.1103515625,15305.01953125,0],["2023-03-02",15171.0703125,15329.2900390625,15150.669921875,15327.6396484375,0],["2023-03-03",15430.66015625,15590.4404296875,15409.990234375,15578.3896484375,0],["2023-03-06",15597.900390625,15677.9296875,15587.7802734375,15653.580078125,0],["2023-03-07",15638.4404296875,15706.3701171875,15544.0703125,15559.5302734375,0],["2023-03-08",15528.8095703125,15667.2099609375,15524.849609375,15631.8701171875,0],["2023-03-09",15619.75,15667.0498046875,15535.1298828125,15633.2099609375,0],["2023-03-10",15369.669921875,15495.8701171875,15316.3798828125,15427.9697265625,0],["2023-03-13",15435.16015625,15435.8095703125,14887.4404296875,14959.4697265625,0],["2023-03-14",15016.5302734375,15272.1103515625,14951.7099609375,15232.830078125,0],["2023-03-15",15175.4404296875,15246.169921875,14702.91015625,14735.259765625,0],["2023-03-16",14973.83984375,15018.3095703125,14664.169921875,14967.099609375,0],["2023-03-17",15073.759765625,15153.1103515625,14694.259765625,14768.2001953125,0],["2023-03-20",14715.400390625,14980.4296875,14458.3896484375,14933.3798828125,0],["2023-03-21",15062.0595703125,15253.099609375,15055.9296875,15195.33984375,0],["2023-03-22",15174.669921875,15298.490234375,15166.9501953125,15216.1904296875,0],["2023-03-23",15178.25,15244.3203125,15078.7197265625,15210.3896484375,0],["2023-03-24",15135.5,15135.650390625,14809.8203125,14957.23046875,0],["2023-03-27",15133.6796875,15185.349609375,15020.0703125,15127.6796875,0],["2023-03-28",15255.9296875,15261.490234375,15103.759765625,15142.01953125,0],["2023-03-29",15242.51953125,15342.26953125,15186.75,15328.7802734375,0],["2023-03-30",15429.3798828125,15536.419921875,15424.6904296875,15522.400390625,0],["2023-03-31",15568.3701171875,15659.0595703125,15499.83984375,15628.83984375,0],["2023-04-03",15623.4501953125,15659.349609375,15553.900390625,15580.919921875,0],["2023-04-04",15639.01953125,15736.5595703125,15601.400390625,15603.4697265625,0],["2023-04-05",15611.6796875,15627.2900390625,15482.8798828125,15520.169921875,0],["2023-04-06",15530.2001953125,15601.490234375,15509.08984375,15597.8896484375,0],["2023-04-11",15710.4501953125,15726.01953125,15625.7900390625,15655.169921875,0],["2023-04-12",15689.1396484375,15827.2802734375,15668.2001953125,15703.599609375,0],["2023-04-13",15708.2099609375,15754.990234375,15675.150390625,15729.4599609375,0],["2023-04-14",15789.7802734375,15841.4697265625,15760.3203125,15807.5,0],["2023-04-17",15838.8896484375,15903.25,15764.3798828125,15789.5302734375,0],["2023-04-18",15841.5,15916.2802734375,15802.75,15882.669921875,0],["2023-04-19",15850.51953125,15908.4697265625,15829.5498046875,15895.2001953125,0],["2023-04-20",15864.150390625,15883.3095703125,15734.25,15795.9697265625,0],["2023-04-21",15782.580078125,15899.6201171875,15706.830078125,15881.66015625,0],["2023-04-24",15852.26953125,15919.1103515625,15831.099609375,15863.9501953125,0],["2023-04-25",15836.7900390625,15891.73046875,15794.8095703125,15872.1298828125,0],["2023-04-26",15804.5,15826.01953125,15694.3603515625,15795.73046875,0],["2023-04-27",15739.349609375,15859.25,15706.6904296875,15800.4501953125,0],["2023-04-28",15884.7900390625,15922.3798828125,15688.169921875,15922.3798828125,0],["2023-05-02",15950.3603515625,16011.5595703125,15707.5498046875,15726.9404296875,0],["2023-05-03",15774.01953125,15868.8798828125,15745.98046875,15815.0595703125,0],["2023-05-04",15781.4599609375,15796.7099609375,15662.3203125,15734.240234375,0],["2023-05-05",15837.4404296875,15961.5400390625,15755.9697265625,15961.01953125,0],["2023-05-08",15967.5703125,15996.16015625,15933.6904296875,15952.830078125,0],["2023-05-09",15950.8896484375,15962.6201171875,15879.5595703125,15955.48046875,0],["2023-05-10",15973.3798828125,15984.8203125,15848.6904296875,15896.23046875,0],["2023-05-11",15943.849609375,15970.5400390625,15754.759765625,15834.91015625,0],["2023-05-12",15918.25,15938.009765625,15852.099609375,15913.8203125,0],["2023-05-15",15966.9599609375,15982.099609375,15874.240234375,15917.240234375,0],["2023-05-16",15892.7802734375,15968.41015625,15862.3701171875,15897.9296875,0],["2023-05-17",15883.6103515625,15992.76953125,15862.150390625,15951.2998046875,0],["2023-05-18",16069.419921875,16230.4404296875,16069.419921875,16163.3603515625,0],["2023-05-19",16233.1103515625,16331.9404296875,16203.599609375,16275.3798828125,0],["2023-05-22",16235.98046875,16267.9296875,16196.3603515625,16223.990234375,0],["2023-05-23",16186.4404296875,16224.3203125,16143.98046875,16152.8603515625,0],["2023-05-24",16008.51953125,16013.2900390625,15802.8603515625,15842.1298828125,0],["2023-05-25",15872.4599609375,15872.599609375,15726.5,15793.7998046875,0],["2023-05-26",15850.08984375,16008.58984375,15726.740234375,15983.9697265625,0],["2023-05-29",16064.1298828125,16079.73046875,15925.2197265625,15952.73046875,0],["2023-05-30",15962.3095703125,16058.4296875,15889.4599609375,15908.91015625,0],["2023-05-31",15757.4296875,15871.7001953125,15629.1201171875,15664.01953125,0],["2023-06-01",15744.009765625,15863.41015625,15734.8603515625,15853.66015625,0],["2023-06-02",15949.0400390625,16071.3203125,15922.6103515625,16051.23046875,0],["2023-06-05",16079.8603515625,16114.83984375,15928.4404296875,15963.8896484375,0],["2023-06-06",15939.3095703125,16009.2802734375,15925.5595703125,15992.4404296875,0],["2023-06-07",15998.099609375,16020.2802734375,15909.849609375,15960.5595703125,0],["2023-06-08",15951.6103515625,16019.0,15913.9501953125,15989.9599609375,0],["2023-06-09",15993.01953125,15998.900390625,15924.509765625,15949.83984375,0],["2023-06-12",16052.91015625,16126.2998046875,16021.5498046875,16097.8701171875,0],["2023-06-13",16218.2001953125,16232.7001953125,16088.4697265625,16230.6796875,0],["2023-06-14",16219.08984375,16336.26953125,16217.4501953125,16310.7900390625,0],["2023-06-15",16275.73046875,16301.73046875,16165.66015625,16290.1201171875,0],["2023-06-16",16306.6298828125,16427.419921875,16276.7900390625,16357.6298828125,0],["2023-06-19",16272.2099609375,16302.2900390625,16189.5703125,16201.2001953125,0],["2023-06-20",16100.2900390625,16184.2998046875,16069.099609375,16111.3203125,0],["2023-06-21",16082.75,16145.2900390625,16002.26953125,16023.1298828125,0],["2023-06-22",15867.650390625,15988.2099609375,15810.48046875,15988.16015625,0],["2023-06-23",15862.7900390625,15917.1396484375,15733.1201171875,15829.9404296875,0],["2023-06-26",15874.150390625,15874.900390625,15713.7001953125,15813.0595703125,0],["2023-06-27",15873.73046875,15895.7001953125,15758.1298828125,15846.8603515625,0],["2023-06-28",15922.7099609375,15994.3095703125,15906.8798828125,15949.0,0],["2023-06-29",15960.4697265625,15998.669921875,15920.0400390625,15946.7197265625,0],["2023-06-30",15989.4296875,16176.5498046875,15978.900390625,16147.900390625,0],["2023-07-03",16187.91015625,16209.2900390625,16070.490234375,16081.0400390625,0],["2023-07-04",16082.9296875,16103.9501953125,16023.7197265625,16039.169921875,0],["2023-07-05",15930.16015625,15982.9599609375,15901.3896484375,15937.580078125,0],["2023-07-06",15816.1103515625,15846.25,15495.83984375,15528.5400390625,0],["2023-07-07",15515.0,15661.41015625,15456.16015625,15603.400390625,0],["2023-07-10",15585.33984375,15722.0302734375,15545.330078125,15673.16015625,0],["2023-07-11",15716.259765625,15807.66015625,15659.099609375,15790.33984375,0],["2023-07-12",15842.259765625,16044.2802734375,15806.2802734375,16023.0,0],["2023-07-13",16009.259765625,16185.1103515625,16000.3798828125,16141.0302734375,0],["2023-07-14",16123.1298828125,16149.1201171875,16071.740234375,16105.0703125,0],["2023-07-17",16013.51953125,16102.509765625,15995.4501953125,16068.650390625,0],["2023-07-18",16042.0302734375,16140.2001953125,16031.0703125,16125.490234375,0],["2023-07-19",16190.0,16240.7900390625,16075.169921875,16108.9296875,0],["2023-07-20",16059.2197265625,16211.4296875,16050.98046875,16204.2197265625,0],["2023-07-21",16125.2099609375,16181.33984375,16103.48046875,16177.2197265625,0],["2023-07-24",16126.7099609375,16208.759765625,16121.26953125,16190.9501953125,0],["2023-07-25",16169.75,16225.8896484375,16135.599609375,16211.58984375,0],["2023-07-26",16183.7001953125,16212.91015625,16000.0400390625,16131.4599609375,0],["2023-07-27",16162.16015625,16408.80078125,16131.6396484375,16406.029296875,0],["2023-07-28",16356.3798828125,16490.130859375,16336.419921875,16469.75,0],["2023-07-31",16434.66015625,16528.970703125,16427.470703125,16446.830078125,0],["2023-08-01",16414.7890625,16430.66015625,16240.400390625,16240.400390625,0],["2023-08-02",16027.650390625,16140.759765625,15955.3095703125,16020.01953125,0],["2023-08-03",15879.0302734375,15920.3203125,15807.849609375,15893.3798828125,0],["2023-08-04",15917.009765625,15973.9599609375,15784.51953125,15951.8603515625,0],["2023-08-07",15877.5400390625,15962.6103515625,15824.7802734375,15950.759765625,0],["2023-08-08",15868.3095703125,15946.5703125,15706.3095703125,15774.9296875,0],["2023-08-09",15918.0595703125,15983.7802734375,15831.080078125,15852.580078125,0],["2023-08-10",15921.419921875,16060.26953125,15880.41015625,15996.51953125,0],["2023-08-11",15927.7900390625,15962.4501953125,15803.080078125,15832.169921875,0],["2023-08-14",15818.2099609375,15937.7802734375,15817.58984375,15904.25,0],["2023-08-15",15909.5703125,15923.1298828125,15703.0302734375,15767.2802734375,0],["2023-08-16",15737.01953125,15814.66015625,15725.099609375,15789.4501953125,0],["2023-08-17",15712.9404296875,15793.5302734375,15664.2998046875,15676.900390625,0],["2023-08-18",15597.1201171875,15612.8798828125,15468.650390625,15574.259765625,0],["2023-08-21",15573.9501953125,15710.2099609375,15571.8203125,15603.2802734375,0],["2023-08-22",15684.6396484375,15799.33984375,15677.4404296875,15705.6201171875,0],["2023-08-23",15761.25,15820.9501953125,15672.4296875,15728.41015625,0],["2023-08-24",15876.2197265625,15896.740234375,15618.6904296875,15621.490234375,0],["2023-08-25",15582.9501953125,15739.7802734375,15578.9697265625,15631.8203125,0],["2023-08-28",15756.4697265625,15804.9501953125,15673.8896484375,15792.6103515625,0],["2023-08-29",15844.759765625,15942.1201171875,15805.419921875,15930.8798828125,0],["2023-08-30",15956.919921875,15960.400390625,15823.330078125,15891.9296875,0],["2023-08-31",15937.3896484375,16042.66015625,15914.4296875,15947.080078125,0],["2023-09-01",15936.33984375,15984.58984375,15840.25,15840.33984375,0],["2023-09-04",15904.6298828125,15958.740234375,15795.9697265625,15824.849609375,0],["2023-09-05",15729.7802734375,15838.4404296875,15691.490234375,15771.7099609375,0],["2023-09-06",15712.58984375,15781.8896484375,15676.509765625,15741.3701171875,0],["2023-09-07",15661.66015625,15794.7197265625,15661.3798828125,15718.66015625,0],["2023-09-08",15777.5595703125,15783.3798828125,15577.0400390625,15740.2998046875,0],["2023-09-11",15799.419921875,15867.5703125,15771.0703125,15800.990234375,0],["2023-09-12",15804.080078125,15808.3798828125,15686.33984375,15715.5302734375,0],["2023-09-13",15648.919921875,15726.599609375,15564.6396484375,15654.0302734375,0],["2023-09-14",15652.41015625,15824.0595703125,15588.1201171875,15805.2900390625,0],["2023-09-15",15940.3896484375,15989.2998046875,15871.169921875,15893.5302734375,0],["2023-09-18",15858.8095703125,15870.6201171875,15693.8701171875,15727.1201171875,0],["2023-09-19",15688.0703125,15743.900390625,15630.9404296875,15664.48046875,0],["2023-09-20",15703.08984375,15810.3603515625,15699.33984375,15781.58984375,0],["2023-09-21",15650.98046875,15696.66015625,15548.6904296875,15571.8603515625,0],["2023-09-22",15473.7998046875,15592.26953125,15471.75,15557.2900390625,0],["2023-09-25",15513.3203125,15572.1396484375,15329.400390625,15405.490234375,0],["2023-09-26",15330.91015625,15360.4296875,15229.349609375,15255.8701171875,0],["2023-09-27",15225.580078125,15299.6796875,15194.6796875,15217.4501953125,0],["2023-09-28",15229.099609375,15323.73046875,15138.66015625,15323.5,0],["2023-09-29",15394.8203125,15515.990234375,15382.5595703125,15386.580078125,0],["2023-10-02",15439.9599609375,15476.3798828125,15192.009765625,15247.2099609375,0],["2023-10-03",15184.490234375,15257.8603515625,15074.849609375,15085.2099609375,0],["2023-10-04",14979.8095703125,15174.6298828125,14948.080078125,15099.919921875,0],["2023-10-05",15113.9404296875,15157.7001953125,15048.419921875,15070.2197265625,0],["2023-10-06",15109.16015625,15230.8896484375,15033.5498046875,15229.76953125,0],["2023-10-09",15143.2900390625,15201.0595703125,15077.66015625,15128.1103515625,0],["2023-10-10",15272.5703125,15443.4501953125,15272.5703125,15423.51953125,0],["2023-10-11",15366.7802734375,15486.1103515625,15361.740234375,15460.009765625,0],["2023-10-12",15537.8701171875,15575.2802734375,15413.2001953125,15425.0302734375,0],["2023-10-13",15400.08984375,15409.8896484375,15178.0703125,15186.66015625,0],["2023-10-16",15219.419921875,15271.509765625,15103.1201171875,15237.990234375,0],["2023-10-17",15211.2900390625,15288.3203125,15117.240234375,15251.6904296875,0],["2023-10-18",15244.0498046875,15271.150390625,15081.6904296875,15094.91015625,0],["2023-10-19",15060.650390625,15104.3701171875,14984.58984375,15045.23046875,0],["2023-10-20",14872.01953125,14936.490234375,14798.4697265625,14798.4697265625,0],["2023-10-23",14823.0302734375,14838.009765625,14630.2099609375,14800.7197265625,0],["2023-10-24",14802.51953125,14916.599609375,14750.3203125,14879.9404296875,0],["2023-10-25",14870.6298828125,14933.6904296875,14789.6298828125,14892.1796875,0],["2023-10-26",14696.2197265625,14795.41015625,14655.080078125,14731.0498046875,0],["2023-10-27",14757.1103515625,14824.2900390625,14667.3701171875,14687.41015625,0],["2023-10-30",14770.9501953125,14798.0,14678.73046875,14716.5400390625,0],["2023-10-31",14741.4404296875,14829.6201171875,14722.3798828125,14810.33984375,0],["2023-11-01",14851.9599609375,14949.580078125,14786.3203125,14923.26953125,0],["2023-11-02",15033.650390625,15202.4296875,15028.0302734375,15143.599609375,0],["2023-11-03",15203.7998046875,15269.5,15149.7197265625,15189.25,0],["2023-11-06",15219.3203125,15223.41015625,15110.83984375,15135.9697265625,0],["2023-11-07",15084.7900390625,15194.5302734375,15068.25,15152.6396484375,0],["2023-11-08",15093.48046875,15287.73046875,15086.41015625,15229.599609375,0],["2023-11-09",15246.5,15364.490234375,15212.990234375,15352.5400390625,0],["2023-11-10",15296.580078125,15309.51953125,15171.580078125,15234.3896484375,0],["2023-11-13",15285.1201171875,15346.7900390625,15252.26953125,15345.0,0],["2023-11-14",15358.58984375,15632.4404296875,15337.599609375,15614.4296875,0],["2023-11-15",15631.669921875,15759.83984375,15628.1904296875,15748.169921875,0],["2023-11-16",15806.91015625,15862.08984375,15783.509765625,15786.6103515625,0],["2023-11-17",15828.7802734375,15952.4501953125,15826.669921875,15919.16015625,0],["2023-11-20",15915.240234375,15929.9296875,15854.8203125,15901.330078125,0],["2023-11-21",15911.01953125,15948.0703125,15891.3095703125,15900.5302734375,0],["2023-11-22",15965.1298828125,15998.41015625,15931.740234375,15957.8203125,0],["2023-11-23",15976.6201171875,16005.4501953125,15958.0595703125,15994.73046875,0],["2023-11-24",15988.1904296875,16041.169921875,15972.669921875,16029.490234375,0],["2023-11-27",16007.259765625,16039.419921875,15957.9599609375,15966.3701171875,0],["2023-11-28",15939.1904296875,15993.419921875,15915.400390625,15992.669921875,0],["2023-11-29",16013.16015625,16208.9697265625,16010.48046875,16166.4501953125,0],["2023-11-30",16204.740234375,16262.9599609375,16169.1103515625,16215.4296875,0],["2023-12-01",16296.919921875,16399.060546875,16279.4501953125,16397.51953125,0],["2023-12-04",16390.169921875,16455.6796875,16386.80078125,16404.759765625,0],["2023-12-05",16405.140625,16551.33984375,16394.01953125,16533.109375,0],["2023-12-06",16565.650390625,16727.0703125,16536.119140625,16656.439453125,0],["2023-12-07",16623.890625,16655.30078125,16595.109375,16628.990234375,0],["2023-12-08",16644.619140625,16782.720703125,16630.1796875,16759.220703125,0],["2023-12-11",16760.58984375,16817.810546875,16734.26953125,16794.4296875,0],["2023-12-12",16823.009765625,16837.1796875,16753.810546875,16791.740234375,0],["2023-12-13",16811.560546875,16836.44921875,16760.119140625,16766.05078125,0],["2023-12-14",16948.7890625,17003.279296875,16670.349609375,16752.23046875,0],["2023-12-15",16822.5,16890.109375,16713.69921875,16751.439453125,0],["2023-12-18",16683.689453125,16744.26953125,16624.650390625,16650.55078125,0],["2023-12-19",16657.439453125,16750.509765625,16656.640625,16744.41015625,0],["2023-12-20",16779.41015625,16789.9609375,16694.560546875,16733.05078125,0],["2023-12-21",16667.310546875,16708.349609375,16624.16015625,16687.419921875,0],["2023-12-22",16673.30078125,16735.3203125,16651.779296875,16706.1796875,0],["2023-12-27",16727.76953125,16775.7109375,16697.580078125,16742.0703125,0],["2023-12-28",16780.94921875,16783.7890625,16688.51953125,16701.55078125,0],["2023-12-29",16729.259765625,16758.529296875,16726.970703125,16751.640625,0],["2024-01-02",16828.75,16963.470703125,16648.80078125,16769.359375,0],["2024-01-03",16771.349609375,16784.0703125,16479.919921875,16538.390625,0],["2024-01-04",16563.689453125,16626.83984375,16501.400390625,16617.2890625,0],["2024-01-05",16504.880859375,16645.890625,16448.7109375,16594.2109375,0],["2024-01-08",16618.509765625,16716.470703125,16517.490234375,16716.470703125,0],["2024-01-09",16743.26953125,16743.26953125,16611.529296875,16688.359375,0],["2024-01-10",16703.119140625,16753.689453125,16654.990234375,16689.810546875,0],["2024-01-11",16775.919921875,16839.490234375,16541.380859375,16547.029296875,0],["2024-01-12",16649.44921875,16752.240234375,16608.0,16704.560546875,0],["2024-01-15",16723.240234375,16736.16015625,16609.220703125,16622.220703125,0],["2024-01-16",16497.5390625,16581.9296875,16476.08984375,16571.6796875,0],["2024-01-17",16400.419921875,16435.6796875,16345.01953125,16431.689453125,0],["2024-01-18",16440.66015625,16579.119140625,16421.19921875,16567.349609375,0],["2024-01-19",16626.529296875,16647.849609375,16513.4609375,16555.130859375,0],["2024-01-22",16684.099609375,16705.490234375,16607.720703125,16683.359375,0],["2024-01-23",16753.08984375,16753.08984375,16626.58984375,16627.08984375,0],["2024-01-24",16793.26953125,16921.41015625,16760.919921875,16889.919921875,0],["2024-01-25",16849.759765625,16916.599609375,16785.689453125,16906.919921875,0],["2024-01-26",16879.009765625,16967.720703125,16849.310546875,16961.390625,0],["2024-01-29",16925.390625,16941.7109375,16860.05078125,16941.7109375,0],["2024-01-30",16991.369140625,16999.580078125,16946.560546875,16972.33984375,0],["2024-01-31",16972.470703125,16991.83984375,16884.869140625,16903.759765625,0],["2024-02-01",16834.130859375,16915.919921875,16821.599609375,16859.0390625,0],["2024-02-02",16977.75,17004.55078125,16894.669921875,16918.2109375,0],["2024-02-05",16925.970703125,16972.619140625,16859.0,16904.060546875,0],["2024-02-06",16965.890625,17049.51953125,16871.3203125,17033.240234375,0],["2024-02-07",17020.76953125,17021.55078125,16907.150390625,16921.9609375,0],["2024-02-08",16936.140625,17029.5390625,16889.130859375,16963.830078125,0],["2024-02-09",16973.580078125,16993.119140625,16876.359375,16926.5,0],["2024-02-12",16975.990234375,17042.740234375,16958.80078125,17037.349609375,0],["2024-02-13",16987.08984375,16991.609375,16831.529296875,16880.830078125,0],["2024-02-14",16872.890625,16957.779296875,16857.33984375,16945.48046875,0],["2024-02-15",17022.5390625,17089.119140625,17003.8203125,17046.689453125,0],["2024-02-16",17117.369140625,17198.44921875,17060.380859375,17117.439453125,0],["2024-02-19",17075.740234375,17098.609375,17049.220703125,17092.259765625,0],["2024-02-20",17066.23046875,17084.869140625,17019.150390625,17068.4296875,0],["2024-02-21",17102.080078125,17157.94921875,17063.25,17118.119140625,0],["2024-02-22",17326.759765625,17429.66015625,17279.73046875,17370.44921875,0],["2024-02-23",17372.009765625,17443.740234375,17354.759765625,17419.330078125,0],["2024-02-26",17396.740234375,17460.529296875,17396.400390625,17423.23046875,0],["2024-02-27",17431.369140625,17563.41015625,17428.169921875,17556.490234375,0],["2024-02-28",17569.609375,17605.609375,17552.98046875,17601.220703125,0],["2024-02-29",17634.609375,17742.48046875,17620.109375,17678.189453125,0],["2024-03-01",17793.470703125,17816.51953125,17690.890625,17735.0703125,0],["2024-03-04",17743.439453125,17756.390625,17684.73046875,17716.169921875,0],["2024-03-05",17682.779296875,17746.5703125,17643.109375,17698.400390625,0],["2024-03-06",17685.919921875,17745.16015625,17682.509765625,17716.7109375,0],["2024-03-07",17648.890625,17879.109375,17619.400390625,17842.849609375,0],["2024-03-08",17849.849609375,17860.509765625,17795.130859375,17814.509765625,0],["2024-03-11",17690.94921875,17750.720703125,17662.55078125,17746.26953125,0],["2024-03-12",17810.150390625,17973.220703125,17746.890625,17965.109375,0],["2024-03-13",17984.5,18001.419921875,17939.560546875,17961.380859375,0],["2024-03-14",18002.970703125,18039.05078125,17899.9296875,17942.0390625,0],["2024-03-15",17938.140625,18038.109375,17926.720703125,17936.650390625,0],["2024-03-18",17936.310546875,18015.490234375,17902.919921875,17932.6796875,0],["2024-03-19",17932.1796875,17998.0390625,17914.1796875,17987.490234375,0],["2024-03-20",17987.91015625,18044.490234375,17955.689453125,18015.130859375,0],["2024-03-21",18019.859375,18179.810546875,18019.859375,18179.25,0],["2024-03-22",18175.080078125,18225.970703125,18140.990234375,18205.939453125,0],["2024-03-25",18206.359375,18285.580078125,18176.849609375,18261.310546875,0],["2024-03-26",18262.109375,18411.98046875,18256.810546875,18384.349609375,0],["2024-03-27",18385.169921875,18511.169921875,18385.169921875,18477.08984375,0],["2024-03-28",18477.400390625,18513.830078125,18468.869140625,18492.490234375,0],["2024-04-02",18492.359375,18567.16015625,18275.939453125,18283.130859375,0],["2024-04-03",18281.8203125,18376.080078125,18281.8203125,18367.720703125,0],["2024-04-04",18366.369140625,18427.4296875,18340.240234375,18403.130859375,0],["2024-04-05",18401.830078125,18401.830078125,18088.029296875,18175.0390625,0],["2024-04-08",18163.390625,18326.369140625,18163.390625,18318.970703125,0],["2024-04-09",18318.400390625,18318.509765625,18058.220703125,18076.689453125,0],["2024-04-10",18078.890625,18239.5,17975.83984375,18097.30078125,0],["2024-04-11",18096.509765625,18101.310546875,17864.689453125,17954.48046875,0],["2024-04-12",17965.94921875,18162.560546875,17860.73046875,17930.3203125,0],["2024-04-15",17937.619140625,18191.94921875,17937.619140625,18026.580078125,0],["2024-04-16",18022.169921875,18022.689453125,17713.5,17766.23046875,0],["2024-04-17",17764.029296875,17907.580078125,17731.7890625,17770.01953125,0],["2024-04-18",17775.41015625,17863.3203125,17716.919921875,17837.400390625,0],["2024-04-19",17834.830078125,17834.869140625,17626.900390625,17737.359375,0],["2024-04-22",17738.0390625,17889.470703125,17738.0390625,17860.80078125,0],["2024-04-23",17861.19921875,18144.66015625,17861.19921875,18137.650390625,0],["2024-04-24",18140.189453125,18226.3203125,18060.259765625,18088.69921875,0],["2024-04-25",18088.169921875,18100.75,17795.9609375,17917.279296875,0],["2024-04-26",17920.73046875,18199.7109375,17920.73046875,18161.009765625,0],["2024-04-29",18162.150390625,18235.80078125,18103.4296875,18118.3203125,0],["2024-04-30",18119.9296875,18153.689453125,17920.720703125,17932.169921875,0],["2024-05-02",17935.779296875,17981.0390625,17875.98046875,17896.5,0],["2024-05-03",17900.150390625,18105.8203125,17900.01953125,18001.599609375,0],["2024-05-06",18001.130859375,18199.150390625,18001.130859375,18175.2109375,0],["2024-05-07",18175.2109375,18442.400390625,18175.2109375,18430.05078125,0],["2024-05-08",18430.25,18542.099609375,18427.259765625,18498.380859375,0],["2024-05-09",18498.08984375,18699.2890625,18488.0390625,18686.599609375,0],["2024-05-10",18686.849609375,18845.859375,18686.849609375,18772.849609375,0],["2024-05-13",18773.240234375,18799.76953125,18706.080078125,18742.220703125,0],["2024-05-14",18735.83984375,18748.759765625,18629.029296875,18716.419921875,0],["2024-05-15",18719.810546875,18892.919921875,18719.810546875,18869.359375,0],["2024-05-16",18874.849609375,18890.779296875,18716.330078125,18738.810546875,0],["2024-05-17",18713.25,18724.01953125,18627.91015625,18704.419921875,0],["2024-05-20",18710.130859375,18804.0,18710.130859375,18768.9609375,0],["2024-05-21",18768.640625,18768.640625,18638.140625,18726.759765625,0],["2024-05-22",18731.650390625,18731.650390625,18642.19921875,18680.19921875,0],["2024-05-23",18682.48046875,18766.6796875,18639.169921875,18691.3203125,0],["2024-05-24",18687.599609375,18706.650390625,18515.83984375,18693.369140625,0],["2024-05-27",18703.130859375,18775.130859375,18680.810546875,18774.7109375,0],["2024-05-28",18775.55078125,18855.05078125,18635.0390625,18677.869140625,0],["2024-05-29",18677.69921875,18677.69921875,18438.009765625,18473.2890625,0],["2024-05-30",18465.470703125,18531.849609375,18394.4296875,18496.7890625,0],["2024-05-31",18495.220703125,18542.26953125,18426.720703125,18497.939453125,0],["2024-06-03",18503.7890625,18697.08984375,18503.7890625,18608.16015625,0],["2024-06-04",18608.30078125,18608.30078125,18365.529296875,18405.640625,0],["2024-06-05",18406.060546875,18624.359375,18406.060546875,18575.939453125,0],["2024-06-06",18576.580078125,18784.650390625,18576.580078125,18652.669921875,0],["2024-06-07",18649.080078125,18649.080078125,18424.599609375,18557.26953125,0],["2024-06-10",18550.330078125,18550.330078125,18359.419921875,18494.890625,0],["2024-06-11",18497.849609375,18543.0390625,18281.560546875,18369.939453125,0],["2024-06-12",18368.51953125,18651.69921875,18368.51953125,18630.859375,0],["2024-06-13",18632.009765625,18632.009765625,18253.419921875,18265.6796875,0],["2024-06-14",18267.6796875,18304.7890625,17951.169921875,18002.01953125,0],["2024-06-17",18008.23046875,18149.330078125,17969.5390625,18068.2109375,0],["2024-06-18",18073.439453125,18214.19921875,18073.240234375,18131.970703125,0],["2024-06-19",18131.349609375,18148.009765625,18055.630859375,18067.91015625,0],["2024-06-20",18068.669921875,18254.1796875,18068.580078125,18254.1796875,0],["2024-06-21",18254.5703125,18257.939453125,18090.0390625,18163.51953125,0],["2024-06-24",18165.5390625,18354.7109375,18165.5390625,18325.580078125,0],["2024-06-25",18300.419921875,18307.609375,18075.75,18177.619140625,0],["2024-06-26",18176.80078125,18363.390625,18045.5390625,18155.240234375,0],["2024-06-27",18154.970703125,18265.51953125,18141.279296875,18210.55078125,0],["2024-06-28",18211.970703125,18352.650390625,18198.099609375,18235.44921875,0],["2024-07-01",18236.349609375,18460.720703125,18236.26953125,18290.66015625,0],["2024-07-02",18286.859375,18286.859375,18030.490234375,18164.060546875,0],["2024-07-03",18181.7109375,18395.599609375,18181.7109375,18374.529296875,0],["2024-07-04",18375.9609375,18468.16015625,18375.6796875,18450.48046875,0],["2024-07-05",18450.58984375,18650.359375,18420.5703125,18475.44921875,0],["2024-07-08",18474.26953125,18631.609375,18444.060546875,18472.05078125,0],["2024-07-09",18471.349609375,18473.0,18213.98046875,18236.189453125,0],["2024-07-10",18236.75,18420.130859375,18236.75,18407.220703125,0],["2024-07-11",18409.69921875,18578.44921875,18409.650390625,18534.560546875,0],["2024-07-12",18534.490234375,18779.400390625,18528.390625,18748.1796875,0],["2024-07-15",18736.109375,18743.6796875,18581.01953125,18590.890625,0],["2024-07-16",18586.419921875,18586.419921875,18448.26953125,18518.029296875,0],["2024-07-17",18512.109375,18532.66015625,18347.240234375,18437.30078125,0],["2024-07-18",18439.330078125,18536.259765625,18352.330078125,18354.759765625,0],["2024-07-19",18340.849609375,18341.8203125,18162.30078125,18171.9296875,0],["2024-07-22",18270.849609375,18468.599609375,18231.41015625,18407.0703125,0],["2024-07-23",18500.669921875,18647.099609375,18464.220703125,18557.69921875,0],["2024-07-24",18394.30078125,18456.390625,18348.990234375,18387.4609375,0],["2024-07-25",18209.400390625,18326.1796875,18096.689453125,18298.720703125,0],["2024-07-26",18255.349609375,18428.880859375,18218.5390625,18417.55078125,0],["2024-07-29",18542.4296875,18546.3203125,18309.26953125,18320.669921875,0],["2024-07-30",18363.9296875,18469.080078125,18341.419921875,18411.1796875,0],["2024-07-31",18503.1796875,18564.390625,18434.8203125,18508.650390625,0],["2024-08-01",18432.5,18440.919921875,18069.619140625,18083.05078125,0],["2024-08-02",17884.859375,17918.01953125,17623.970703125,17661.220703125,0],["2024-08-05",17525.58984375,17525.58984375,17024.8203125,17339.0,0],["2024-08-06",17422.5703125,17505.23046875,17233.0703125,17354.3203125,0],["2024-08-07",17438.650390625,17666.8203125,17386.880859375,17615.150390625,0],["2024-08-08",17516.05078125,17696.669921875,17439.869140625,17680.400390625,0],["2024-08-09",17672.900390625,17788.720703125,17618.419921875,17722.880859375,0],["2024-08-12",17784.029296875,17829.099609375,17677.7890625,17726.470703125,0],["2024-08-13",17799.66015625,17817.0703125,17669.640625,17812.05078125,0],["2024-08-14",17882.1796875,17921.990234375,17827.080078125,17885.599609375,0],["2024-08-15",17977.810546875,18198.08984375,17909.740234375,18183.240234375,0],["2024-08-16",18236.01953125,18344.220703125,18226.599609375,18322.400390625,0],["2024-08-19",18312.509765625,18454.939453125,18284.859375,18421.689453125,0],["2024-08-20",18473.23046875,18495.279296875,18349.98046875,18357.51953125,0],["2024-08-21",18358.7890625,18476.630859375,18352.189453125,18448.94921875,0],["2024-08-22",18459.279296875,18551.390625,18458.609375,18493.390625,0],["2024-08-23",18538.869140625,18670.44921875,18519.2890625,18633.099609375,0],["2024-08-26",18589.900390625,18638.970703125,18554.509765625,18617.01953125,0],["2024-08-27",18637.19921875,18724.390625,18622.66015625,18681.810546875,0],["2024-08-28",18745.140625,18856.58984375,18731.44921875,18782.2890625,0],["2024-08-29",18791.169921875,18936.0390625,18781.16015625,18912.5703125,0],["2024-08-30",18891.349609375,18970.7109375,18886.08984375,18906.919921875,0],["2024-09-02",18913.529296875,18937.98046875,18778.5390625,18930.849609375,0],["2024-09-03",18979.529296875,18990.779296875,18728.4609375,18747.109375,0],["2024-09-04",18531.98046875,18654.19921875,18531.98046875,18591.849609375,0],["2024-09-05",18539.150390625,18677.630859375,18536.560546875,18576.5,0],["2024-09-06",18534.869140625,18607.7890625,18274.98046875,18301.900390625,0],["2024-09-09",18379.51953125,18484.279296875,18353.25,18443.560546875,0],["2024-09-10",18417.109375,18490.6796875,18233.859375,18265.919921875,0],["2024-09-11",18342.5703125,18434.619140625,18208.83984375,18330.26953125,0],["2024-09-12",18533.41015625,18595.830078125,18382.259765625,18518.390625,0],["2024-09-13",18546.220703125,18722.189453125,18542.23046875,18699.400390625,0],["2024-09-16",18621.779296875,18672.23046875,18599.529296875,18633.109375,0],["2024-09-17",18686.759765625,18805.08984375,18671.640625,18726.080078125,0],["2024-09-18",18729.640625,18756.529296875,18695.369140625,18711.490234375,0],["2024-09-19",18877.5703125,19044.9609375,18806.16015625,19002.380859375,0],["2024-09-20",18895.8203125,18900.439453125,18710.33984375,18720.009765625,0],["2024-09-23",18766.919921875,18857.369140625,18684.33984375,18846.7890625,0],["2024-09-24",18982.400390625,19029.44921875,18903.48046875,18996.630859375,0],["2024-09-25",18845.919921875,18965.009765625,18840.130859375,18918.5,0],["2024-09-26",19107.859375,19253.0703125,19088.419921875,19238.359375,0],["2024-09-27",19257.6796875,19491.9296875,19239.859375,19473.630859375,0],["2024-09-30",19412.330078125,19449.98046875,19314.33984375,19324.9296875,0],["2024-10-01",19409.390625,19448.94921875,19143.7890625,19213.140625,0],["2024-10-02",19221.66015625,19250.890625,19059.599609375,19164.75,0],["2024-10-03",19074.44921875,19110.310546875,18964.310546875,19015.41015625,0],["2024-10-04",18968.849609375,19171.5390625,18952.439453125,19120.9296875,0],["2024-10-07",19150.26953125,19151.970703125,19011.939453125,19104.099609375,0],["2024-10-08",18937.69921875,19098.48046875,18911.720703125,19066.470703125,0],["2024-10-09",19065.1796875,19259.119140625,19007.849609375,19254.9296875,0],["2024-10-10",19242.849609375,19285.16015625,19145.419921875,19210.900390625,0],["2024-10-11",19206.310546875,19377.099609375,19175.779296875,19373.830078125,0],["2024-10-14",19409.689453125,19518.439453125,19392.640625,19508.2890625,0],["2024-10-15",19581.5703125,19633.91015625,19457.490234375,19486.189453125,0],["2024-10-16",19465.30078125,19510.259765625,19401.5390625,19432.810546875,0],["2024-10-17",19509.7890625,19674.6796875,19499.4609375,19583.390625,0],["2024-10-18",19543.7109375,19667.33984375,19540.19921875,19657.369140625,0],["2024-10-21",19609.419921875,19645.01953125,19451.720703125,19461.189453125,0],["2024-10-22",19528.91015625,19591.490234375,19368.689453125,19421.91015625,0],["2024-10-23",19399.330078125,19464.5390625,19330.109375,19377.619140625,0],["2024-10-24",19417.73046875,19555.44921875,19417.73046875,19443.0,0],["2024-10-25",19419.51953125,19516.240234375,19388.91015625,19463.58984375,0],["2024-10-28",19528.669921875,19570.919921875,19399.16015625,19531.619140625,0],["2024-10-29",19634.330078125,19643.119140625,19465.0,19478.0703125,0],["2024-10-30",19403.4296875,19420.939453125,19201.240234375,19257.33984375,0],["2024-10-31",19096.6796875,19184.310546875,19004.970703125,19077.5390625,0],["2024-11-01",19093.990234375,19297.640625,19082.099609375,19254.970703125,0],["2024-11-04",19231.859375,19286.0390625,19147.759765625,19147.849609375,0],["2024-11-05",19170.150390625,19263.140625,19104.58984375,19256.26953125,0],["2024-11-06",19360.75,19563.970703125,19007.880859375,19039.310546875,0],["2024-11-07",19157.220703125,19437.880859375,19148.7890625,19362.51953125,0],["2024-11-08",19411.58984375,19411.599609375,19146.529296875,19215.48046875,0],["2024-11-11",19386.69921875,19546.900390625,19382.48046875,19448.599609375,0],["2024-11-12",19260.580078125,19339.8203125,19019.669921875,19033.640625,0],["2024-11-13",19024.279296875,19125.689453125,18838.6796875,19003.109375,0],["2024-11-14",19072.189453125,19307.5703125,19060.439453125,19263.69921875,0],["2024-11-15",19135.640625,19288.890625,19121.140625,19210.810546875,0],["2024-11-18",19249.259765625,19279.16015625,19091.900390625,19189.189453125,0],["2024-11-19",19175.83984375,19211.80078125,18812.529296875,19060.310546875,0],["2024-11-20",19153.029296875,19198.740234375,18962.189453125,19004.779296875,0],["2024-11-21",19060.919921875,19152.609375,18900.01953125,19146.169921875,0],["2024-11-22",19240.23046875,19338.099609375,19036.41015625,19322.58984375,0],["2024-11-25",19462.240234375,19468.30078125,19329.880859375,19405.19921875,0],["2024-11-26",19309.16015625,19385.349609375,19239.369140625,19295.98046875,0],["2024-11-27",19257.76953125,19287.0390625,19145.009765625,19261.75,0],["2024-11-28",19366.720703125,19437.5703125,19346.58984375,19425.73046875,0],["2024-11-29",19400.380859375,19640.150390625,19380.2109375,19626.44921875,0],["2024-12-02",19586.169921875,19933.619140625,19568.5,19933.619140625,0],["2024-12-03",19947.1796875,20038.009765625,19926.259765625,20016.75,0],["2024-12-04",20103.890625,20260.609375,20085.310546875,20232.140625,0],["2024-12-05",20218.2890625,20373.4296875,20216.330078125,20358.80078125,0],["2024-12-06",20374.5390625,20425.859375,20331.240234375,20384.609375,0],["2024-12-09",20461.849609375,20461.849609375,20318.259765625,20345.9609375,0],["2024-12-10",20278.740234375,20393.859375,20277.630859375,20329.16015625,0],["2024-12-11",20296.189453125,20415.41015625,20292.859375,20399.16015625,0],["2024-12-12",20440.0703125,20453.439453125,20388.029296875,20426.26953125,0],["2024-12-13",20450.9609375,20522.8203125,20367.119140625,20405.919921875,0],["2024-12-16",20360.75,20387.880859375,20304.779296875,20313.810546875,0],["2024-12-17",20290.9609375,20356.580078125,20241.5,20246.369140625,0],["2024-12-18",20273.849609375,20329.669921875,20241.98046875,20242.5703125,0],["2024-12-19",20032.05078125,20105.099609375,19959.1796875,19969.859375,0],["2024-12-20",19822.869140625,19924.69921875,19649.869140625,19884.75,0],["2024-12-23",19847.970703125,19901.3203125,19805.5703125,19848.76953125,0],["2024-12-27",19831.6796875,19984.3203125,19801.330078125,19984.3203125,0],["2024-12-30",19892.970703125,19978.0,19882.669921875,19909.140625,0],["2025-01-02",19923.0703125,20024.7890625,19833.8203125,20024.66015625,0],["2025-01-03",20028.400390625,20031.109375,19868.140625,19906.080078125,0],["2025-01-06",19982.66015625,20216.189453125,19921.119140625,20216.189453125,0],["2025-01-07",20206.0390625,20391.169921875,20152.69921875,20340.5703125,0],["2025-01-08",20322.169921875,20480.490234375,20242.560546875,20329.939453125,0],["2025-01-09",20284.19921875,20360.380859375,20245.9609375,20317.099609375,0],["2025-01-10",20316.55078125,20400.51953125,20187.970703125,20214.7890625,0],["2025-01-13",20157.240234375,20176.109375,20025.279296875,20132.849609375,0],["2025-01-14",20266.140625,20362.58984375,20234.259765625,20271.330078125,0],["2025-01-15",20305.240234375,20629.76953125,20290.619140625,20574.6796875,0],["2025-01-16",20665.609375,20675.080078125,20580.08984375,20655.390625,0],["2025-01-17",20732.0390625,20924.5,20716.380859375,20903.390625,0],["2025-01-20",20900.6796875,21054.599609375,20880.5703125,20990.310546875,0],["2025-01-21",20925.75,21045.669921875,20922.80078125,21042.0,0],["2025-01-22",21169.609375,21330.869140625,21162.310546875,21254.26953125,0],["2025-01-23",21277.580078125,21423.01953125,21254.080078125,21411.529296875,0],["2025-01-24",21463.150390625,21520.5,21353.009765625,21394.9296875,0],["2025-01-27",21201.990234375,21344.98046875,21081.609375,21282.1796875,0],["2025-01-28",21374.2890625,21475.900390625,21296.330078125,21430.580078125,0],["2025-01-29",21511.470703125,21671.58984375,21475.640625,21637.529296875,0],["2025-01-30",21676.220703125,21732.05078125,21650.779296875,21727.19921875,0],["2025-01-31",21771.490234375,21800.51953125,21689.2890625,21732.05078125,0],["2025-02-03",21301.529296875,21462.7890625,21252.7109375,21428.240234375,0],["2025-02-04",21474.7890625,21518.5390625,21298.7109375,21505.69921875,0],["2025-02-05",21429.830078125,21585.9296875,21387.720703125,21585.9296875,0],["2025-02-06",21718.099609375,21921.01953125,21691.5703125,21902.419921875,0],["2025-02-07",21908.48046875,21945.310546875,21759.970703125,21787.0,0],["2025-02-10",21830.9296875,21945.5703125,21785.01953125,21911.740234375,0],["2025-02-11",21909.9609375,22046.41015625,21884.380859375,22037.830078125,0],["2025-02-12",22077.8203125,22193.650390625,21971.630859375,22148.029296875,0],["2025-02-13",22410.580078125,22624.5703125,22306.330078125,22612.01953125,0],["2025-02-14",22526.869140625,22609.970703125,22467.369140625,22513.419921875,0],["2025-02-17",22589.91015625,22804.19921875,22550.73046875,22798.08984375,0],["2025-02-18",22851.369140625,22882.76953125,22715.25,22844.5,0],["2025-02-19",22875.9609375,22935.060546875,22416.109375,22433.630859375,0],["2025-02-20",22501.2109375,22574.58984375,22280.23046875,22314.650390625,0],["2025-02-21",22329.220703125,22393.58984375,22226.33984375,22287.560546875,0],["2025-02-24",22470.6796875,22515.359375,22235.259765625,22425.9296875,0],["2025-02-25",22362.810546875,22576.119140625,22332.150390625,22410.26953125,0],["2025-02-26",22571.9296875,22833.25,22554.369140625,22794.109375,0],["2025-02-27",22587.26953125,22686.41015625,22378.060546875,22550.890625,0],["2025-02-28",22409.25,22551.4296875,22329.060546875,22551.4296875,0],["2025-03-03",22682.94921875,23307.970703125,22531.599609375,23147.01953125,0],["2025-03-04",22852.720703125,22869.919921875,22320.0703125,22326.810546875,0],["2025-03-05",22804.810546875,23176.390625,22790.890625,23081.029296875,0],["2025-03-06",23245.33984375,23475.880859375,23061.5703125,23419.48046875,0],["2025-03-07",23195.220703125,23234.279296875,22860.080078125,23008.939453125,0],["2025-03-10",23163.779296875,23164.240234375,22519.2109375,22620.94921875,0],["2025-03-11",22680.390625,22835.099609375,22258.30078125,22328.76953125,0],["2025-03-12",22525.740234375,22813.83984375,22461.76953125,22676.41015625,0],["2025-03-13",22578.099609375,22752.830078125,22417.51953125,22567.140625,0],["2025-03-14",22501.33984375,23049.48046875,22465.119140625,22986.8203125,0],["2025-03-17",22998.529296875,23154.5703125,22933.5703125,23154.5703125,0],["2025-03-18",23266.650390625,23476.009765625,23240.560546875,23380.69921875,0],["2025-03-19",23272.150390625,23372.080078125,23136.5390625,23288.060546875,0],["2025-03-20",23295.720703125,23315.490234375,22819.759765625,22999.150390625,0],["2025-03-21",22926.419921875,22956.98046875,22723.189453125,22891.6796875,0],["2025-03-24",23075.759765625,23137.48046875,22813.109375,22852.66015625,0],["2025-03-25",22913.419921875,23182.779296875,22845.51953125,23109.7890625,0],["2025-03-26",23202.25,23204.58984375,22826.369140625,22839.029296875,0],["2025-03-27",22574.4609375,22740.470703125,22469.880859375,22678.740234375,0],["2025-03-28",22558.83984375,22614.9609375,22377.91015625,22461.51953125,0],["2025-03-31",22253.05078125,22320.01953125,21978.4609375,22163.490234375,0],["2025-04-01",22343.41015625,22573.7109375,22297.369140625,22539.98046875,0],["2025-04-02",22483.9296875,22485.41015625,22139.26953125,22390.83984375,0],["2025-04-03",21842.080078125,22147.44921875,21670.9609375,21717.390625,0],["2025-04-04",21543.470703125,21642.169921875,20437.369140625,20641.720703125,0],["2025-04-07",18751.75,20799.6796875,18489.91015625,19789.619140625,0],["2025-04-08",20039.689453125,20468.4296875,19884.48046875,20280.259765625,0],["2025-04-09",19833.560546875,20025.380859375,19384.390625,19670.880859375,0],["2025-04-10",21207.759765625,21300.310546875,20562.73046875,20562.73046875,0],["2025-04-11",20787.060546875,20796.44921875,20114.5390625,20374.099609375,0],["2025-04-14",20802.419921875,21048.330078125,20698.91015625,20954.830078125,0],["2025-04-15",21076.060546875,21288.119140625,21042.26953125,21253.69921875,0],["2025-04-16",21117.779296875,21315.9609375,20956.380859375,21311.01953125,0],["2025-04-17",21433.55078125,21436.66015625,21142.259765625,21205.859375,0],["2025-04-22",21150.5390625,21296.91015625,21044.609375,21293.529296875,0],["2025-04-23",21801.66015625,22043.75,21722.83984375,21961.970703125,0],["2025-04-24",21890.099609375,22081.51953125,21731.7890625,22064.509765625,0],["2025-04-25",22210.509765625,22318.359375,22078.33984375,22242.44921875,0],["2025-04-28",22339.890625,22443.41015625,22255.330078125,22271.669921875,0],["2025-04-29",22377.169921875,22455.6796875,22319.279296875,22425.830078125,0],["2025-04-30",22520.490234375,22607.3203125,22235.740234375,22496.98046875,0],["2025-05-02",22818.1796875,23086.650390625,22764.509765625,23086.650390625,0],["2025-05-05",23064.259765625,23364.240234375,23064.259765625,23344.5390625,0],["2025-05-06",23387.349609375,23389.859375,22861.400390625,23249.650390625,0],["2025-05-07",23252.94921875,23300.880859375,23100.9296875,23115.9609375,0],["2025-05-08",23265.76953125,23408.5,23238.4609375,23352.689453125,0],["2025-05-09",23480.380859375,23543.26953125,23428.880859375,23499.3203125,0],["2025-05-12",23758.580078125,23911.98046875,23361.720703125,23566.5390625,0],["2025-05-13",23583.740234375,23649.880859375,23543.05078125,23638.560546875,0],["2025-05-14",23679.029296875,23702.19921875,23444.41015625,23527.009765625,0],["2025-05-15",23422.1796875,23696.6796875,23338.890625,23695.58984375,0],["2025-05-16",23775.6796875,23887.140625,23664.390625,23767.4296875,0],["2025-05-19",23705.9296875,23935.08984375,23676.349609375,23934.98046875,0],["2025-05-20",24004.390625,24082.48046875,23898.849609375,24036.109375,0],["2025-05-21",23966.419921875,24152.240234375,23871.470703125,24122.400390625,0],["2025-05-22",24017.060546875,24040.2109375,23843.0703125,23999.169921875,0],["2025-05-23",24026.689453125,24149.080078125,23274.849609375,23629.580078125,0],["2025-05-26",24009.099609375,24050.599609375,23932.0390625,24027.650390625,0],["2025-05-27",24054.16015625,24300.970703125,24027.75,24226.490234375,0],["2025-05-28",24250.990234375,24325.970703125,24038.189453125,24038.189453125,0],["2025-05-29",24255.009765625,24255.009765625,23917.060546875,23933.23046875,0],["2025-05-30",23963.490234375,24181.529296875,23958.4296875,23997.48046875,0],["2025-06-02",23865.380859375,23993.220703125,23740.08984375,23930.669921875,0],["2025-06-03",24031.9609375,24101.55078125,23826.390625,24091.619140625,0],["2025-06-04",24253.689453125,24346.150390625,24129.3203125,24276.48046875,0],["2025-06-05",24281.2109375,24479.419921875,24220.7109375,24323.580078125,0],["2025-06-06",24304.369140625,24355.029296875,24214.529296875,24304.4609375,0],["2025-06-09",24252.259765625,24289.509765625,24097.08984375,24174.3203125,0],["2025-06-10",24156.529296875,24168.58984375,23964.76953125,23987.560546875,0],["2025-06-11",23996.66015625,24151.390625,23948.5703125,23948.900390625,0],["2025-06-12",23768.05078125,23885.060546875,23618.849609375,23771.44921875,0],["2025-06-13",23448.189453125,23557.7109375,23360.16015625,23516.23046875,0],["2025-06-16",23589.470703125,23711.73046875,23505.5390625,23699.119140625,0],["2025-06-17",23495.060546875,23550.990234375,23315.0703125,23434.650390625,0],["2025-06-18",23426.970703125,23502.94921875,23262.640625,23317.810546875,0],["2025-06-19",23178.599609375,23254.859375,23051.55078125,23057.380859375,0],["2025-06-20",23197.119140625,23481.970703125,23187.48046875,23350.55078125,0],["2025-06-23",23242.900390625,23385.599609375,23080.2890625,23269.009765625,0],["2025-06-24",23689.189453125,23812.7890625,23580.2109375,23641.580078125,0],["2025-06-25",23713.240234375,23713.240234375,23466.73046875,23498.330078125,0],["2025-06-26",23609.30078125,23710.580078125,23521.099609375,23649.30078125,0],["2025-06-27",23864.669921875,24040.55078125,23784.619140625,24033.220703125,0],["2025-06-30",24109.150390625,24120.8203125,23854.310546875,23909.609375,0],["2025-07-01",23966.94921875,23978.30078125,23671.26953125,23673.2890625,0],["2025-07-02",23789.060546875,23824.5,23620.419921875,23790.109375,0],["2025-07-03",23884.80078125,23944.099609375,23762.419921875,23934.130859375,0],["2025-07-04",23833.140625,23868.9296875,23702.650390625,23787.44921875,0],["2025-07-07",23845.880859375,24073.669921875,23836.580078125,24073.669921875,0],["2025-07-08",24135.740234375,24244.08984375,24063.419921875,24206.91015625,0],["2025-07-09",24278.890625,24609.150390625,24261.009765625,24549.560546875,0],["2025-07-10",24638.580078125,24639.099609375,24450.970703125,24456.810546875,0],["2025-07-11",24333.109375,24369.05078125,24166.630859375,24255.310546875,0],["2025-07-14",24038.2890625,24168.140625,23975.4609375,24160.640625,0],["2025-07-15",24220.51953125,24266.810546875,24060.2890625,24060.2890625,0],["2025-07-16",24011.990234375,24207.810546875,23968.94921875,24009.380859375,0],["2025-07-17",24227.5390625,24374.5,24174.759765625,24370.9296875,0],["2025-07-18",24483.66015625,24494.880859375,24251.359375,24289.509765625,0],["2025-07-21",24309.390625,24335.259765625,24191.630859375,24307.80078125,0],["2025-07-22",24236.08984375,24237.41015625,23921.830078125,24041.900390625,0],["2025-07-23",24246.80078125,24310.9609375,24122.189453125,24240.8203125,0],["2025-07-24",24502.990234375,24514.9296875,24235.439453125,24295.9296875,0],["2025-07-25",24097.330078125,24252.58984375,24065.189453125,24217.5,0],["2025-07-28",24424.669921875,24444.470703125,23942.119140625,23970.359375,0],["2025-07-29",24051.7109375,24310.0,24051.7109375,24217.369140625,0],["2025-07-30",24169.259765625,24302.76953125,24138.2109375,24262.220703125,0],["2025-07-31",24340.2109375,24433.400390625,24039.919921875,24065.470703125,0],["2025-08-01",23786.91015625,23802.73046875,23380.939453125,23425.970703125,0],["2025-08-04",23523.240234375,23783.7890625,23521.609375,23757.689453125,0],["2025-08-05",23914.3203125,23979.58984375,23785.080078125,23846.0703125,0],["2025-08-06",23972.029296875,23996.890625,23806.919921875,23924.359375,0],["2025-08-07",23910.869140625,24392.0390625,23899.4609375,24192.5,0],["2025-08-08",24165.880859375,24268.8203125,24095.990234375,24162.859375,0],["2025-08-11",24206.259765625,24219.08984375,24030.05078125,24081.33984375,0],["2025-08-12",24147.009765625,24156.25,23940.240234375,24024.779296875,0],["2025-08-13",24156.509765625,24247.390625,24138.7890625,24185.58984375,0],["2025-08-14",24205.58984375,24409.349609375,24205.369140625,24377.5,0],["2025-08-15",24530.69921875,24536.109375,24327.599609375,24359.30078125,0],["2025-08-18",24313.8203125,24336.740234375,24245.169921875,24314.76953125,0],["2025-08-19",24357.23046875,24441.0,24283.55078125,24423.0703125,0],["2025-08-20",24252.720703125,24369.869140625,24217.509765625,24276.970703125,0],["2025-08-21",24274.419921875,24306.060546875,24179.91015625,24293.33984375,0],["2025-08-22",24254.810546875,24444.41015625,24222.5390625,24363.08984375,0],["2025-08-25",24232.01953125,24377.380859375,24224.150390625,24273.119140625,0],["2025-08-26",24110.080078125,24263.109375,24036.880859375,24152.869140625,0],["2025-08-27",24174.619140625,24198.30078125,23977.990234375,24046.2109375,0],["2025-08-28",24180.619140625,24206.529296875,23972.5390625,24039.919921875,0],["2025-08-29",23949.4296875,24063.55078125,23881.98046875,23902.2109375,0],["2025-09-01",24012.0390625,24046.849609375,23969.359375,24037.330078125,0],["2025-09-02",23975.33984375,23990.810546875,23482.669921875,23487.330078125,0],["2025-09-03",23606.689453125,23705.94921875,23507.109375,23594.80078125,0],["2025-09-04",23664.7890625,23800.119140625,23610.44921875,23770.330078125,0],["2025-09-05",23851.939453125,23854.6796875,23546.69921875,23596.98046875,0],["2025-09-08",23771.859375,23830.119140625,23655.470703125,23807.130859375,0],["2025-09-09",23802.609375,23859.560546875,23633.94921875,23718.44921875,0],["2025-09-10",23837.169921875,23883.580078125,23600.470703125,23632.94921875,0],["2025-09-11",23654.9296875,23787.1796875,23563.369140625,23703.650390625,0],["2025-09-12",23767.33984375,23793.060546875,23604.359375,23698.150390625,0],["2025-09-15",23785.259765625,23855.349609375,23664.109375,23748.859375,0],["2025-09-16",23711.990234375,23717.669921875,23317.30078125,23329.240234375,0],["2025-09-17",23407.390625,23476.7109375,23284.669921875,23359.1796875,0],["2025-09-18",23577.060546875,23690.470703125,23557.810546875,23674.529296875,0],["2025-09-19",23723.33984375,23785.240234375,23599.259765625,23639.41015625,0],["2025-09-22",23567.490234375,23589.25,23424.439453125,23527.05078125,0],["2025-09-23",23604.359375,23723.19921875,23564.970703125,23611.330078125,0],["2025-09-24",23601.5,23736.599609375,23499.98046875,23666.810546875,0],["2025-09-25",23620.400390625,23629.369140625,23383.83984375,23534.830078125,0],["2025-09-26",23601.189453125,23756.0390625,23579.25,23739.470703125,0],["2025-09-29",23835.609375,23835.609375,23666.810546875,23745.060546875,0],["2025-09-30",23726.4296875,23887.73046875,23676.359375,23880.720703125,0],["2025-10-01",23755.23046875,24162.23046875,23753.080078125,24113.619140625,0],["2025-10-02",24293.830078125,24502.330078125,24247.44921875,24422.560546875,0],["2025-10-03",24511.5703125,24524.109375,24343.2109375,24378.80078125,0],["2025-10-06",24357.58984375,24482.900390625,24269.939453125,24378.2890625,0],["2025-10-07",24400.76953125,24452.9296875,24308.0390625,24385.779296875,0],["2025-10-08",24382.66015625,24630.970703125,24360.650390625,24597.130859375,0],["2025-10-09",24674.650390625,24771.33984375,24602.119140625,24611.25,0],["2025-10-10",24664.23046875,24690.720703125,24241.4609375,24241.4609375,0],["2025-10-13",24372.900390625,24448.76953125,24260.76953125,24387.9296875,0],["2025-10-14",24169.029296875,24242.849609375,23986.9296875,24236.939453125,0],["2025-10-15",24263.7109375,24339.26953125,24179.990234375,24181.369140625,0],["2025-10-16",24188.150390625,24283.5703125,24051.849609375,24272.189453125,0],["2025-10-17",23833.109375,23987.75,23684.369140625,23830.990234375,0],["2025-10-20",24035.189453125,24296.390625,24026.58984375,24258.80078125,0],["2025-10-21",24310.439453125,24384.240234375,24201.2890625,24330.029296875,0],["2025-10-22",24296.16015625,24342.1796875,24138.25,24151.130859375,0],["2025-10-23",24202.779296875,24222.83984375,24035.2109375,24207.7890625,0],["2025-10-24",24275.990234375,24275.990234375,24145.259765625,24239.890625,0],["2025-10-27",24332.849609375,24348.58984375,24185.83984375,24308.779296875,0],["2025-10-28",24228.1796875,24339.939453125,24188.369140625,24278.630859375,0],["2025-10-29",24261.08984375,24322.900390625,24090.580078125,24124.2109375,0],["2025-10-30",24187.8203125,24215.30078125,24034.75,24118.890625,0],["2025-10-31",24115.310546875,24119.66015625,23922.94921875,23958.30078125,0],["2025-11-03",23990.33984375,24248.669921875,23982.279296875,24132.41015625,0],["2025-11-04",23801.240234375,23974.310546875,23674.650390625,23949.109375,0],["2025-11-05",23774.55078125,24103.529296875,23732.380859375,24049.740234375,0],["2025-11-06",23996.240234375,24058.73046875,23721.990234375,23734.01953125,0],["2025-11-07",23801.970703125,23837.119140625,23452.890625,23569.9609375,0],["2025-11-10",23925.359375,24022.689453125,23854.490234375,23959.990234375,0],["2025-11-11",23990.140625,24108.4296875,23952.41015625,24088.060546875,0],["2025-11-12",24245.890625,24441.279296875,24234.939453125,24381.4609375,0],["2025-11-13",24367.69921875,24416.330078125,24027.919921875,24041.619140625,0],["2025-11-14",23977.720703125,23992.119140625,23609.060546875,23876.55078125,0],["2025-11-17",23890.48046875,23928.48046875,23529.73046875,23590.51953125,0],["2025-11-18",23238.330078125,23358.75,23085.380859375,23180.529296875,0],["2025-11-19",23180.9296875,23379.359375,23105.55078125,23162.919921875,0],["2025-11-20",23387.419921875,23512.490234375,23277.08984375,23278.849609375,0],["2025-11-21",22963.169921875,23256.26953125,22943.060546875,23091.869140625,0],["2025-11-24",23280.3203125,23392.220703125,23149.69921875,23239.1796875,0],["2025-11-25",23254.4609375,23487.23046875,23139.26953125,23464.630859375,0],["2025-11-26",23585.259765625,23727.25,23445.279296875,23726.220703125,0],["2025-11-27",23732.810546875,23830.970703125,23708.419921875,23767.9609375,0],["2025-11-28",23780.75,23883.98046875,23720.560546875,23836.7890625,0],["2025-12-01",23731.2890625,23734.19921875,23433.48046875,23589.439453125,0],["2025-12-02",23637.490234375,23792.05078125,23607.69921875,23710.859375,0],["2025-12-03",23788.8203125,23838.05078125,23646.4296875,23693.7109375,0],["2025-12-04",23836.23046875,23930.51953125,23797.7109375,23882.029296875,0],["2025-12-05",23942.73046875,24130.919921875,23929.259765625,24028.140625,0],["2025-12-08",24015.970703125,24116.990234375,23985.279296875,24046.009765625,0],["2025-12-09",24094.990234375,24186.919921875,24092.5,24162.650390625,0],["2025-12-10",24131.390625,24168.720703125,24001.4296875,24130.140625,0],["2025-12-11",24055.169921875,24364.009765625,24007.98046875,24294.609375,0],["2025-12-12",24368.939453125,24474.619140625,24173.279296875,24186.490234375,0],["2025-12-15",24297.640625,24318.30078125,24170.44921875,24229.91015625,0],["2025-12-16",24124.109375,24191.599609375,24011.80078125,24076.869140625,0],["2025-12-17",24159.619140625,24185.470703125,23949.169921875,23960.58984375,0],["2025-12-18",23947.029296875,24215.98046875,23923.970703125,24199.5,0],["2025-12-19",24196.189453125,24305.8203125,24153.23046875,24288.400390625,0],["2025-12-22",24291.849609375,24356.109375,24203.369140625,24283.970703125,0],["2025-12-23",24297.619140625,24362.009765625,24257.470703125,24340.060546875,0],["2025-12-29",24370.939453125,24389.150390625,24253.73046875,24351.119140625,0],["2025-12-30",24343.189453125,24527.939453125,24328.419921875,24490.41015625,0],["2026-01-02",24499.509765625,24676.7890625,24448.98046875,24539.33984375,0],["2026-01-05",24681.349609375,24872.919921875,24639.6796875,24868.689453125,0],["2026-01-06",24904.6796875,24969.169921875,24836.330078125,24892.19921875,0],["2026-01-07",24995.0,25122.4609375,24982.619140625,25122.259765625,0],["2026-01-08",25128.4609375,25217.51953125,25024.650390625,25127.4609375,0],["2026-01-09",25124.01953125,25281.1796875,25107.919921875,25261.640625,0],["2026-01-12",25248.369140625,25421.419921875,25236.880859375,25405.33984375,0],["2026-01-13",25408.369140625,25507.7890625,25338.30078125,25420.66015625,0],["2026-01-14",25429.75,25461.359375,25268.26953125,25286.240234375,0],["2026-01-15",25275.830078125,25378.55078125,25233.3203125,25352.390625,0],["2026-01-16",25336.009765625,25354.109375,25198.529296875,25297.130859375,0],["2026-01-19",24940.470703125,25070.609375,24911.58984375,24959.060546875,0],["2026-01-20",24747.349609375,24758.3203125,24507.109375,24703.119140625,0],["2026-01-21",24636.55078125,24656.73046875,24349.5390625,24560.98046875,0],["2026-01-22",24877.630859375,24937.080078125,24772.5390625,24856.470703125,0],["2026-01-23",24819.939453125,24930.150390625,24796.9296875,24900.7109375,0],["2026-01-26",24890.30078125,24985.150390625,24790.740234375,24933.080078125,0],["2026-01-27",25008.029296875,25020.220703125,24848.529296875,24894.439453125,0],["2026-01-28",24878.23046875,24926.029296875,24707.189453125,24822.7890625,0],["2026-01-29",24697.380859375,24758.73046875,24266.330078125,24309.4609375,0],["2026-01-30",24376.150390625,24585.44921875,24366.390625,24538.810546875,0],["2026-02-02",24392.08984375,24851.69921875,24384.2109375,24797.51953125,0],["2026-02-03",24956.759765625,25098.7109375,24703.619140625,24780.7890625,0],["2026-02-04",24845.58984375,24877.91015625,24602.880859375,24603.0390625,0],["2026-02-05",24607.470703125,24663.810546875,24272.619140625,24491.060546875,0],["2026-02-06",24452.150390625,24737.970703125,24393.109375,24721.4609375,0],["2026-02-09",24860.669921875,25016.009765625,24714.890625,25014.869140625,0],["2026-02-10",24960.58984375,25075.75,24935.33984375,24987.849609375,0],["2026-02-11",24956.4609375,25001.51953125,24834.7890625,24856.150390625,0],["2026-02-12",25060.80078125,25239.009765625,24813.23046875,24852.689453125,0],["2026-02-13",24822.30078125,24953.150390625,24750.470703125,24914.880859375,0],["2026-02-16",24988.609375,25020.830078125,24793.580078125,24800.91015625,0],["2026-02-17",24796.8203125,25020.640625,24734.0390625,24998.400390625,0],["2026-02-18",25127.130859375,25315.009765625,25100.919921875,25278.2109375,0],["2026-02-19",25198.380859375,25228.939453125,24983.890625,25043.5703125,0],["2026-02-20",25070.0,25331.060546875,25004.810546875,25260.689453125,0],["2026-02-23",25114.390625,25194.9296875,24937.560546875,24991.970703125,0],["2026-02-24",24952.16015625,25091.94921875,24878.099609375,24986.25,0],["2026-02-25",25051.83984375,25184.41015625,24988.609375,25175.939453125,0],["2026-02-26",25095.859375,25318.94921875,25088.490234375,25289.01953125,0],["2026-02-27",25294.369140625,25405.970703125,25188.30078125,25284.259765625,0],["2026-03-02",24695.439453125,24897.609375,24577.419921875,24638.0,0],["2026-03-03",24207.439453125,24239.51953125,23601.109375,23790.650390625,0],["2026-03-04",23901.3203125,24242.490234375,23814.890625,24205.359375,0],["2026-03-05",24145.439453125,24366.810546875,23754.650390625,23815.75,0],["2026-03-06",23942.890625,24028.439453125,23342.880859375,23591.029296875,0],["2026-03-09",22998.939453125,23470.80078125,22927.55078125,23409.369140625,0],["2026-03-10",23886.380859375,24061.150390625,23765.240234375,23968.630859375,0],["2026-03-11",23725.2109375,23824.73046875,23533.69921875,23640.029296875,0],["2026-03-12",23577.8203125,23703.55078125,23368.0703125,23589.650390625,0],["2026-03-13",23381.91015625,23762.119140625,23293.51953125,23447.2890625,0],["2026-03-16",23480.5,23699.5,23334.970703125,23564.009765625,0],["2026-03-17",23500.33984375,23820.580078125,23464.83984375,23730.919921875,0],["2026-03-18",23837.19921875,23957.099609375,23449.560546875,23502.25,0],["2026-03-19",23160.580078125,23180.140625,22759.419921875,22839.560546875,0],["2026-03-20",23083.890625,23176.169921875,22369.470703125,22380.189453125,0],["2026-03-23",21947.8203125,23178.69921875,21863.810546875,22653.859375,0],["2026-03-24",22677.08984375,22730.830078125,22350.33984375,22636.91015625,0],["2026-03-25",22961.890625,23079.369140625,22815.7109375,22957.080078125,0],["2026-03-26",22740.7109375,22813.41015625,22557.099609375,22612.970703125,0],["2026-03-27",22612.9296875,22631.759765625,22215.859375,22300.75,0],["2026-03-30",22213.859375,22562.880859375,22209.44921875,22562.880859375,0],["2026-03-31",22578.83984375,22850.69921875,22491.509765625,22680.0390625,0],["2026-04-01",23326.890625,23377.650390625,23027.0390625,23298.890625,0],["2026-04-02",22935.23046875,23235.16015625,22677.919921875,23168.080078125,0],["2026-04-07",23181.650390625,23397.890625,22842.140625,22921.58984375,0],["2026-04-08",24021.810546875,24163.91015625,23875.7890625,24080.630859375,0],["2026-04-09",23981.220703125,23989.009765625,23673.119140625,23806.990234375,0],["2026-04-10",23827.5390625,24043.58984375,23767.7109375,23803.94921875,0],["2026-04-13",23562.189453125,23756.849609375,23482.009765625,23742.439453125,0],["2026-04-14",23953.9296875,24087.30078125,23938.109375,24044.220703125,0],["2026-04-15",24060.970703125,24127.009765625,23996.80078125,24066.69921875,0],["2026-04-16",24135.490234375,24259.66015625,24059.169921875,24154.470703125,0],["2026-04-17",24150.470703125,24792.4609375,24146.580078125,24702.240234375,0],["2026-04-20",24385.0390625,24497.380859375,24290.0,24417.80078125,0],["2026-04-21",24508.19921875,24606.83984375,24247.310546875,24270.869140625,0],["2026-04-22",24373.41015625,24399.5703125,24151.890625,24194.900390625,0],["2026-04-23",24076.69921875,24204.470703125,23991.779296875,24155.44921875,0],["2026-04-24",24217.69921875,24330.619140625,23998.0703125,24128.98046875,0],["2026-04-27",24196.4296875,24382.3203125,24049.439453125,24083.529296875,0],["2026-04-28",24067.91015625,24153.990234375,23897.240234375,24018.259765625,0],["2026-04-29",24072.900390625,24110.0,23880.51953125,23954.560546875,0],["2026-04-30",23715.7109375,24293.109375,23715.7109375,24292.380859375,0],["2026-05-04",24274.5,24406.640625,23974.740234375,23991.26953125,0],["2026-05-05",24014.650390625,24403.560546875,23988.919921875,24401.69921875,0],["2026-05-06",24636.16015625,25152.509765625,24634.759765625,24918.689453125,0],["2026-05-07",24940.359375,25021.01953125,24650.990234375,24663.609375,0],["2026-05-08",24447.650390625,24513.51953125,24289.720703125,24338.630859375,0],["2026-05-11",24333.310546875,24362.80078125,24202.330078125,24350.279296875,0],["2026-05-12",24048.25,24210.740234375,23920.69921875,23954.9296875,0],["2026-05-13",24129.5703125,24226.169921875,24002.4609375,24136.810546875,0],["2026-05-14",24366.419921875,24492.94921875,24329.740234375,24456.259765625,0],["2026-05-15",24229.2890625,24297.94921875,23917.630859375,23950.5703125,0],["2026-05-18",23833.109375,24430.98046875,23797.330078125,24307.919921875,0],["2026-05-19",24370.5,24690.810546875,24358.75,24400.650390625,0],["2026-05-20",24345.3203125,24885.560546875,24287.669921875,24737.240234375,0],["2026-05-21",24692.2109375,24894.630859375,24534.7890625,24606.76953125,0],["2026-05-22",24768.490234375,24943.75,24676.26953125,24888.560546875,0],["2026-05-25",25181.26953125,25438.41015625,25062.720703125,25389.099609375,0],["2026-05-26",25359.75,25361.640625,25180.5,25184.890625,0],["2026-05-27",25324.810546875,25394.810546875,25113.150390625,25177.80078125,0],["2026-05-28",25083.76953125,25244.7109375,24973.25,25092.25,0],["2026-05-29",25126.349609375,25204.130859375,25040.44921875,25104.69921875,0],["2026-06-01",25083.240234375,25301.73046875,24901.76953125,25003.0390625,0],["2026-06-02",25197.900390625,25362.830078125,25061.66015625,25124.169921875,0],["2026-06-03",24912.310546875,24973.150390625,24761.9609375,24795.939453125,0],["2026-06-04",24849.4296875,25009.01953125,24830.630859375,24944.94921875,0],["2026-06-05",24881.869140625,25024.05078125,24756.470703125,24759.05078125,0],["2026-06-08",24447.3203125,24732.599609375,24426.609375,24616.220703125,0],["2026-06-09",24589.2890625,24820.94921875,24398.869140625,24433.060546875,0],["2026-06-10",24507.400390625,24517.48046875,24043.51953125,24195.310546875,0],["2026-06-11",24205.16015625,24327.689453125,24080.640625,24209.7109375,0],["2026-06-12",24549.25,24753.890625,24421.8203125,24635.30078125,0],["2026-06-15",25068.369140625,25085.80078125,24882.009765625,24894.009765625,0],["2026-06-16",24942.73046875,25110.279296875,24900.73046875,24910.41015625,0],["2026-06-17",24816.9609375,24956.48046875,24763.529296875,24934.669921875,0],["2026-06-18",24996.5390625,25059.369140625,24840.26953125,25026.80078125,0],["2026-06-19",25075.330078125,25173.01953125,24951.5390625,24985.8203125,0],["2026-06-22",25035.9296875,25176.2109375,24896.189453125,25139.689453125,0],["2026-06-23",24835.560546875,24988.7109375,24728.5703125,24893.580078125,0],["2026-06-24",24790.69921875,24800.66015625,24593.48046875,24740.359375,0],["2026-06-25",24810.0,25088.279296875,24761.720703125,24994.830078125,0],["2026-06-26",24848.509765625,24869.630859375,24547.69921875,24671.220703125,0],["2026-06-29",24724.33984375,24762.240234375,24556.779296875,24626.890625,0],["2026-06-30",24815.220703125,25024.26953125,24794.83984375,24995.810546875,0],["2026-07-01",25028.9296875,25095.66015625,24887.0,25040.279296875,0],["2026-07-02",25025.130859375,25655.8203125,24994.640625,25580.880859375,0],["2026-07-03",25763.970703125,25826.779296875,25611.689453125,25779.310546875,0],["2026-07-06",25811.900390625,25900.099609375,25698.560546875,25817.890625,0],["2026-07-07",25770.44921875,25811.970703125,25465.119140625,25465.25,0],["2026-07-08",25274.939453125,25280.16015625,24830.169921875,24897.44921875,0],["2026-07-09",25097.48046875,25127.759765625,24867.3203125,25118.26953125,0],["2026-07-10",25081.189453125,25195.830078125,24937.51953125,25067.08984375,0],["2026-07-13",24963.80078125,25154.580078125,24963.80078125,25114.25,0],["2026-07-14",24932.619140625,25204.6796875,24869.25,25147.029296875,0],["2026-07-15",24970.05078125,25055.48046875,24839.23046875,24999.529296875,0],["2026-07-16",25018.94921875,25021.509765625,24696.169921875,24915.490234375,0],["2026-07-17",24755.08984375,24850.75,24651.33984375,24830.98046875,0],["2026-07-20",24769.150390625,24974.529296875,24751.130859375,24846.689453125,0],["2026-07-21",24922.099609375,25011.349609375,24817.33984375,25011.349609375,0],["2026-07-22",25001.310546875,25271.33984375,24984.26953125,25155.41015625,0],["2026-07-23",24994.05078125,25074.279296875,24696.58984375,24763.119140625,0],["2026-07-24",24830.41015625,25099.6796875,24821.669921875,25099.0,0],["2026-07-27",25459.3203125,25560.400390625,25361.029296875,25361.029296875,0],["2026-07-28",25496.130859375,25553.470703125,25307.169921875,25464.009765625,0],["2026-07-29",25551.970703125,25571.44921875,25336.390625,25460.48046875,0],["2026-07-30",25487.44921875,25651.16015625,25303.109375,25612.029296875,0],["2026-07-31",25709.369140625,25891.509765625,25549.529296875,25629.240234375,0],["2026-08-03",25855.119140625,26096.9296875,25855.119140625,26001.310546875,0],["2026-08-04",26189.619140625,26266.5,26082.4296875,26202.349609375,0],["2026-08-05",26393.4296875,26403.810546875,26123.1796875,26126.30078125,0],["2026-08-06",26116.26953125,26229.330078125,26081.689453125,26140.130859375,0],["2026-08-07",26235.80078125,26445.1796875,26223.640625,26319.44921875,0],["2026-08-10",26360.439453125,26441.91015625,26302.189453125,26323.880859375,0],["2026-08-11",26378.0,26504.5390625,26245.5703125,26391.419921875,0],["2026-08-12",26452.0,26573.5,26313.580078125,26331.0703125,0],["2026-08-13",26437.349609375,26489.779296875,26285.23046875,26299.740234375,0],["2026-08-14",26445.990234375,26541.33984375,26404.94921875,26440.310546875,0],["2026-08-17",26490.30078125,26493.5,26338.609375,26338.609375,0],["2026-08-18",26280.859375,26292.94921875,26119.5390625,26128.359375,0],["2026-08-19",26146.119140625,26187.8203125,26063.369140625,26091.330078125,0],["2026-08-20",26050.94921875,26062.150390625,25914.109375,25983.0390625,0],["2026-08-21",25998.94921875,26166.25,25969.51953125,26136.560546875,0],["2026-08-24",26091.2890625,26171.69921875,26038.0703125,26106.599609375,0],["2026-08-25",26206.009765625,26341.51953125,26164.109375,26266.140625,0],["2026-08-26",26255.41015625,26466.759765625,26196.919921875,26285.9609375,0],["2026-08-27",26354.369140625,26402.810546875,26241.76953125,26367.240234375,0],["2026-08-28",26494.609375,26618.740234375,26467.359375,26569.990234375,0],["2026-08-31",26464.140625,26471.7890625,26249.58984375,26258.109375,0],["2026-09-01",26150.75,26206.130859375,25916.759765625,25970.109375,0],["2026-09-02",25886.669921875,25924.2109375,25727.9296875,25839.330078125,0],["2026-09-03",25840.919921875,26007.7890625,25784.83984375,26003.3203125,0],["2026-09-04",25985.859375,26167.9296875,25958.69921875,26046.400390625,0],["2026-09-07",26039.5390625,26069.990234375,25919.609375,26006.529296875,0],["2026-09-08",25897.220703125,26026.779296875,25799.66015625,26007.630859375,0],["2026-09-09",25870.98046875,25909.66015625,25512.390625,25576.44921875,0],["2026-09-10",25555.66015625,25612.08984375,25361.150390625,25361.150390625,0],["2026-09-11",25478.83984375,25581.220703125,25396.380859375,25568.560546875,0],["2026-09-14",25498.740234375,25548.779296875,25325.51953125,25440.810546875,0],["2026-09-15",25360.3203125,25478.98046875,25172.890625,25402.279296875,0],["2026-09-16",25515.9609375,25599.0703125,25361.69921875,25537.75,0],["2026-09-17",25681.599609375,25800.619140625,25596.05078125,25716.7109375,0],["2026-09-18",25596.4609375,25656.220703125,25285.900390625,25304.060546875,0],["2026-09-21",25491.349609375,25617.990234375,25434.16015625,25575.009765625,0],["2026-09-22",25592.98046875,25783.16015625,25423.0703125,25578.849609375,0],["2026-09-23",25724.130859375,25729.05078125,25365.2109375,25410.630859375,0],["2026-09-24",25263.109375,25424.2109375,25164.19921875,25266.529296875,0],["2026-09-25",25441.7890625,25529.330078125,25347.30078125,25408.640625,0],["2026-09-28",25443.98046875,25575.66015625,25360.3203125,25374.419921875,0],["2026-09-29",25374.33984375,25617.310546875,25338.029296875,25399.2109375,0],["2026-09-30",25490.669921875,25584.5,25190.330078125,25199.189453125,0],["2026-10-01",25058.080078125,25232.1796875,24831.599609375,24939.349609375,0],["2026-10-02",24995.2890625,25303.599609375,24970.91015625,25231.2,0]]}