{"sym":"DJI","index":true,"bars":[["1992-01-02",3152.10009765625,3172.6298828125,3139.31005859375,3172.39990234375,0],["1992-01-03",3172.39990234375,3210.639892578125,3165.919921875,3201.5,0],["1992-01-06",3201.5,3213.330078125,3191.860107421875,3200.10009765625,0],["1992-01-07",3200.10009765625,3210.199951171875,3184.47998046875,3204.800048828125,0],["1992-01-08",3204.800048828125,3229.199951171875,3185.820068359375,3203.89990234375,0],["1992-01-09",3203.89990234375,3228.31005859375,3192.75,3209.5,0],["1992-01-10",3209.5,3217.1298828125,3185.3798828125,3199.5,0],["1992-01-13",3199.5,3201.25,3179.110107421875,3185.60009765625,0],["1992-01-14",3185.60009765625,3248.8798828125,3182.919921875,3246.199951171875,0],["1992-01-15",3246.199951171875,3263.419921875,3232.110107421875,3258.5,0],["1992-01-16",3258.5,3262.75,3222.050048828125,3249.60009765625,0],["1992-01-17",3249.60009765625,3279.9599609375,3243.2900390625,3265.0,0],["1992-01-20",3265.0,3269.89990234375,3245.080078125,3254.0,0],["1992-01-21",3254.0,3254.469970703125,3215.340087890625,3223.39990234375,0],["1992-01-22",3223.39990234375,3256.0400390625,3216.909912109375,3255.800048828125,0],["1992-01-23",3255.800048828125,3266.989990234375,3222.93994140625,3226.699951171875,0],["1992-01-24",3226.699951171875,3248.429931640625,3216.679931640625,3232.800048828125,0],["1992-01-27",3232.800048828125,3246.64990234375,3230.550048828125,3240.60009765625,0],["1992-01-28",3240.60009765625,3275.489990234375,3239.93994140625,3272.10009765625,0],["1992-01-29",3272.10009765625,3299.18994140625,3218.469970703125,3225.0,0],["1992-01-30",3225.0,3247.320068359375,3216.010009765625,3244.89990234375,0],["1992-01-31",3244.89990234375,3255.3701171875,3222.719970703125,3223.39990234375,0],["1992-02-03",3223.39990234375,3239.0400390625,3213.550048828125,3234.10009765625,0],["1992-02-04",3234.10009765625,3272.81005859375,3229.429931640625,3272.800048828125,0],["1992-02-05",3272.800048828125,3282.199951171875,3251.7900390625,3257.60009765625,0],["1992-02-06",3257.60009765625,3265.64990234375,3238.60009765625,3255.60009765625,0],["1992-02-07",3255.60009765625,3269.89990234375,3207.9599609375,3225.39990234375,0],["1992-02-10",3225.39990234375,3247.989990234375,3223.840087890625,3245.10009765625,0],["1992-02-11",3245.10009765625,3259.6201171875,3236.139892578125,3251.60009765625,0],["1992-02-12",3251.60009765625,3286.0,3244.6298828125,3276.800048828125,0],["1992-02-13",3276.800048828125,3283.989990234375,3236.360107421875,3246.699951171875,0],["1992-02-14",3246.699951171875,3254.699951171875,3221.820068359375,3246.0,0],["1992-02-18",3246.0,3268.56005859375,3219.139892578125,3224.699951171875,0],["1992-02-19",3224.699951171875,3241.72998046875,3215.340087890625,3230.300048828125,0],["1992-02-20",3230.60009765625,3283.77001953125,3230.550048828125,3280.60009765625,0],["1992-02-21",3280.60009765625,3286.669921875,3252.909912109375,3280.199951171875,0],["1992-02-24",3280.199951171875,3289.800048828125,3266.10009765625,3282.39990234375,0],["1992-02-25",3282.199951171875,3282.199951171875,3240.3798828125,3257.800048828125,0],["1992-02-26",3257.800048828125,3290.919921875,3254.469970703125,3283.300048828125,0],["1992-02-27",3283.300048828125,3286.89990234375,3265.8798828125,3269.5,0],["1992-02-28",3269.5,3293.3798828125,3259.389892578125,3267.699951171875,0],["1992-03-02",3267.699951171875,3276.6201171875,3261.39990234375,3275.300048828125,0],["1992-03-03",3275.300048828125,3295.6201171875,3272.81005859375,3290.300048828125,0],["1992-03-04",3290.300048828125,3299.639892578125,3268.56005859375,3268.60009765625,0],["1992-03-05",3268.300048828125,3268.340087890625,3235.68994140625,3241.5,0],["1992-03-06",3241.5,3252.010009765625,3213.77001953125,3221.60009765625,0],["1992-03-09",3221.60009765625,3227.18994140625,3211.31005859375,3215.10009765625,0],["1992-03-10",3215.10009765625,3248.2099609375,3214.669921875,3231.0,0],["1992-03-11",3231.0,3233.449951171875,3198.35009765625,3208.60009765625,0],["1992-03-12",3208.60009765625,3213.10009765625,3188.280029296875,3208.60009765625,0],["1992-03-13",3208.60009765625,3237.030029296875,3208.179931640625,3235.89990234375,0],["1992-03-16",3235.89990234375,3236.580078125,3208.409912109375,3236.39990234375,0],["1992-03-17",3236.39990234375,3260.06005859375,3235.909912109375,3256.0,0],["1992-03-18",3256.0,3271.909912109375,3246.199951171875,3254.300048828125,0],["1992-03-19",3254.300048828125,3269.89990234375,3251.14990234375,3261.39990234375,0],["1992-03-20",3261.39990234375,3277.280029296875,3255.81005859375,3276.39990234375,0],["1992-03-23",3275.89990234375,3275.93994140625,3261.179931640625,3272.10009765625,0],["1992-03-24",3272.10009765625,3284.43994140625,3249.110107421875,3261.0,0],["1992-03-25",3261.0,3276.389892578125,3251.1201171875,3259.39990234375,0],["1992-03-26",3259.39990234375,3275.0400390625,3251.340087890625,3267.699951171875,0],["1992-03-27",3267.699951171875,3268.110107421875,3226.52001953125,3231.39990234375,0],["1992-03-30",3231.39990234375,3248.8798828125,3229.429931640625,3235.199951171875,0],["1992-03-31",3235.199951171875,3260.72998046875,3228.97998046875,3235.5,0],["1992-04-01",3235.5,3252.239990234375,3215.340087890625,3249.300048828125,0],["1992-04-02",3249.300048828125,3259.6201171875,3220.260009765625,3234.10009765625,0],["1992-04-03",3234.10009765625,3250.889892578125,3211.31005859375,3249.10009765625,0],["1992-04-06",3249.300048828125,3276.830078125,3249.300048828125,3275.5,0],["1992-04-07",3275.5,3279.2900390625,3211.090087890625,3213.60009765625,0],["1992-04-08",3213.60009765625,3213.60009765625,3161.22998046875,3181.39990234375,0],["1992-04-09",3181.800048828125,3231.659912109375,3181.800048828125,3225.0,0],["1992-04-10",3225.60009765625,3262.969970703125,3225.60009765625,3255.39990234375,0],["1992-04-13",3255.39990234375,3270.570068359375,3248.429931640625,3269.89990234375,0],["1992-04-14",3269.89990234375,3322.22998046875,3269.449951171875,3306.10009765625,0],["1992-04-15",3307.0,3354.199951171875,3307.0,3353.800048828125,0],["1992-04-16",3353.800048828125,3366.5,3343.25,3366.5,0],["1992-04-20",3365.60009765625,3365.610107421875,3315.52001953125,3336.300048828125,0],["1992-04-21",3336.300048828125,3350.6298828125,3320.889892578125,3343.300048828125,0],["1992-04-22",3343.300048828125,3352.860107421875,3330.719970703125,3338.800048828125,0],["1992-04-23",3338.800048828125,3352.860107421875,3330.719970703125,3348.60009765625,0],["1992-04-24",3348.60009765625,3361.81005859375,3323.1201171875,3324.5,0],["1992-04-27",3324.0,3324.02001953125,3303.669921875,3304.56005859375,0],["1992-04-28",3304.5,3317.080078125,3283.989990234375,3307.89990234375,0],["1992-04-29",3308.10009765625,3338.77001953125,3308.10009765625,3333.199951171875,0],["1992-04-30",3333.199951171875,3361.139892578125,3328.489990234375,3359.10009765625,0],["1992-05-01",3359.10009765625,3362.030029296875,3324.02001953125,3336.10009765625,0],["1992-05-04",3336.10009765625,3387.52001953125,3335.8701171875,3378.10009765625,0],["1992-05-05",3378.10009765625,3378.1298828125,3358.89990234375,3359.39990234375,0],["1992-05-06",3360.0,3383.719970703125,3360.0,3369.39990234375,0],["1992-05-07",3369.39990234375,3374.780029296875,3357.330078125,3363.39990234375,0],["1992-05-08",3363.39990234375,3375.669921875,3353.530029296875,3369.39990234375,0],["1992-05-11",3369.39990234375,3397.81005859375,3368.9599609375,3397.60009765625,0],["1992-05-12",3397.60009765625,3440.669921875,3373.909912109375,3385.10009765625,0],["1992-05-13",3385.10009765625,3396.7900390625,3378.7099609375,3392.0,0],["1992-05-14",3392.0,3393.580078125,3357.2099609375,3368.89990234375,0],["1992-05-15",3368.89990234375,3368.89990234375,3346.0,3353.10009765625,0],["1992-05-18",3353.10009765625,3381.639892578125,3353.090087890625,3376.0,0],["1992-05-19",3376.0,3440.18994140625,3368.469970703125,3398.0,0],["1992-05-20",3398.0,3404.340087890625,3388.22998046875,3393.800048828125,0],["1992-05-21",3393.800048828125,3394.090087890625,3365.5400390625,3378.699951171875,0],["1992-05-22",3378.699951171875,3392.6201171875,3376.52001953125,3386.800048828125,0],["1992-05-26",3386.800048828125,3386.800048828125,3356.43994140625,3364.199951171875,0],["1992-05-27",3364.199951171875,3380.330078125,3360.070068359375,3370.39990234375,0],["1992-05-28",3370.39990234375,3398.429931640625,3368.6201171875,3398.39990234375,0],["1992-05-29",3398.39990234375,3420.2099609375,3396.10009765625,3396.89990234375,0],["1992-06-01",3396.89990234375,3413.469970703125,3373.030029296875,3413.199951171875,0],["1992-06-02",3413.199951171875,3420.469970703125,3392.72998046875,3396.10009765625,0],["1992-06-03",3396.10009765625,3422.280029296875,3389.360107421875,3407.0,0],["1992-06-04",3407.0,3410.10009765625,3392.469970703125,3399.699951171875,0],["1992-06-05",3399.699951171875,3403.10009765625,3392.469970703125,3398.699951171875,0],["1992-06-08",3398.699951171875,3404.1298828125,3391.68994140625,3404.10009765625,0],["1992-06-09",3404.10009765625,3405.429931640625,3359.550048828125,3369.89990234375,0],["1992-06-10",3369.89990234375,3370.949951171875,3338.2900390625,3343.199951171875,0],["1992-06-11",3343.199951171875,3352.550048828125,3323.780029296875,3351.5,0],["1992-06-12",3352.0,3381.580078125,3352.0,3354.39990234375,0],["1992-06-15",3354.39990234375,3363.18994140625,3337.510009765625,3354.89990234375,0],["1992-06-16",3354.89990234375,3367.199951171875,3329.489990234375,3329.5,0],["1992-06-17",3329.5,3329.75,3283.75,3287.800048828125,0],["1992-06-18",3287.800048828125,3290.429931640625,3269.030029296875,3274.10009765625,0],["1992-06-19",3274.39990234375,3299.530029296875,3274.3798828125,3285.39990234375,0],["1992-06-22",3285.39990234375,3285.889892578125,3254.050048828125,3280.800048828125,0],["1992-06-23",3280.800048828125,3296.85009765625,3280.5400390625,3285.60009765625,0],["1992-06-24",3285.60009765625,3302.739990234375,3284.010009765625,3290.699951171875,0],["1992-06-25",3290.699951171875,3304.080078125,3271.43994140625,3284.0,0],["1992-06-26",3284.0,3290.969970703125,3269.840087890625,3282.39990234375,0],["1992-06-29",3282.699951171875,3319.860107421875,3282.679931640625,3319.860107421875,0],["1992-06-30",3319.89990234375,3331.6298828125,3316.64990234375,3318.5,0],["1992-07-01",3318.800048828125,3354.10009765625,3318.7900390625,3354.10009765625,0],["1992-07-02",3354.10009765625,3373.889892578125,3326.5400390625,3330.300048828125,0],["1992-07-06",3330.300048828125,3340.2900390625,3326.780029296875,3339.199951171875,0],["1992-07-07",3339.199951171875,3352.7099609375,3291.389892578125,3295.199951171875,0],["1992-07-08",3295.199951171875,3303.27001953125,3273.56005859375,3293.300048828125,0],["1992-07-09",3293.60009765625,3336.5,3293.550048828125,3324.10009765625,0],["1992-07-10",3324.10009765625,3339.75,3315.159912109375,3330.60009765625,0],["1992-07-13",3330.60009765625,3344.070068359375,3327.050048828125,3337.300048828125,0],["1992-07-14",3337.300048828125,3358.929931640625,3328.669921875,3358.39990234375,0],["1992-07-15",3358.39990234375,3363.25,3339.75,3345.39990234375,0],["1992-07-16",3345.39990234375,3364.330078125,3333.260009765625,3361.60009765625,0],["1992-07-17",3361.10009765625,3361.10009765625,3317.050048828125,3331.60009765625,0],["1992-07-20",3331.10009765625,3331.10009765625,3287.06005859375,3303.0,0],["1992-07-21",3303.300048828125,3322.72998046875,3303.27001953125,3308.39990234375,0],["1992-07-22",3307.89990234375,3307.89990234375,3275.179931640625,3277.60009765625,0],["1992-07-23",3277.60009765625,3291.389892578125,3266.530029296875,3290.0,0],["1992-07-24",3290.0,3297.300048828125,3276.800048828125,3285.699951171875,0],["1992-07-27",3285.699951171875,3299.489990234375,3282.199951171875,3282.199951171875,0],["1992-07-28",3282.199951171875,3335.14990234375,3282.199951171875,3334.10009765625,0],["1992-07-29",3334.10009765625,3385.1298828125,3334.090087890625,3379.199951171875,0],["1992-07-30",3379.199951171875,3395.93994140625,3374.330078125,3391.89990234375,0],["1992-07-31",3391.89990234375,3402.9599609375,3385.669921875,3393.800048828125,0],["1992-08-03",3393.800048828125,3399.989990234375,3384.050048828125,3395.39990234375,0],["1992-08-04",3395.39990234375,3396.75,3377.570068359375,3384.300048828125,0],["1992-08-05",3384.300048828125,3384.320068359375,3360.280029296875,3365.10009765625,0],["1992-08-06",3365.10009765625,3365.679931640625,3338.929931640625,3340.60009765625,0],["1992-08-07",3340.60009765625,3369.72998046875,3331.3701171875,3332.199951171875,0],["1992-08-10",3332.199951171875,3337.580078125,3316.780029296875,3337.56005859375,0],["1992-08-11",3337.60009765625,3342.179931640625,3314.35009765625,3331.10009765625,0],["1992-08-12",3331.10009765625,3342.179931640625,3310.840087890625,3320.800048828125,0],["1992-08-13",3320.800048828125,3337.0400390625,3306.7900390625,3313.300048828125,0],["1992-08-14",3313.300048828125,3331.909912109375,3311.110107421875,3328.89990234375,0],["1992-08-17",3328.89990234375,3338.929931640625,3321.639892578125,3324.89990234375,0],["1992-08-18",3324.89990234375,3332.449951171875,3315.699951171875,3329.5,0],["1992-08-19",3329.5,3335.68994140625,3307.06005859375,3307.10009765625,0],["1992-08-20",3307.10009765625,3315.429931640625,3295.43994140625,3304.89990234375,0],["1992-08-21",3304.89990234375,3324.080078125,3254.10009765625,3254.10009765625,0],["1992-08-24",3254.10009765625,3254.10009765625,3223.0400390625,3228.199951171875,0],["1992-08-25",3228.199951171875,3235.18994140625,3207.10009765625,3232.199951171875,0],["1992-08-26",3232.199951171875,3250.050048828125,3225.469970703125,3246.800048828125,0],["1992-08-27",3246.800048828125,3273.02001953125,3246.800048828125,3254.60009765625,0],["1992-08-28",3254.60009765625,3269.77001953125,3249.780029296875,3267.60009765625,0],["1992-08-31",3267.60009765625,3274.10009765625,3254.3701171875,3257.39990234375,0],["1992-09-01",3257.39990234375,3266.260009765625,3254.10009765625,3266.260009765625,0],["1992-09-02",3266.300048828125,3292.469970703125,3263.830078125,3290.300048828125,0],["1992-09-03",3290.300048828125,3313.5400390625,3285.179931640625,3292.199951171875,0],["1992-09-04",3292.199951171875,3296.52001953125,3277.610107421875,3281.89990234375,0],["1992-09-08",3281.89990234375,3282.739990234375,3257.6201171875,3260.60009765625,0],["1992-09-09",3260.60009765625,3273.02001953125,3258.159912109375,3271.39990234375,0],["1992-09-10",3271.39990234375,3312.72998046875,3270.85009765625,3305.199951171875,0],["1992-09-11",3305.199951171875,3317.320068359375,3300.840087890625,3305.699951171875,0],["1992-09-14",3306.800048828125,3376.489990234375,3306.7900390625,3376.199951171875,0],["1992-09-15",3375.39990234375,3375.409912109375,3323.0,3327.300048828125,0],["1992-09-16",3327.300048828125,3333.889892578125,3307.60009765625,3319.199951171875,0],["1992-09-17",3319.199951171875,3328.669921875,3311.3798828125,3315.699951171875,0],["1992-09-18",3315.699951171875,3327.320068359375,3308.679931640625,3327.10009765625,0],["1992-09-21",3327.10009765625,3327.840087890625,3310.570068359375,3320.800048828125,0],["1992-09-22",3320.800048828125,3321.10009765625,3280.0400390625,3280.89990234375,0],["1992-09-23",3280.89990234375,3287.60009765625,3264.909912109375,3278.699951171875,0],["1992-09-24",3279.0,3294.89990234375,3278.9599609375,3287.89990234375,0],["1992-09-25",3287.89990234375,3289.77001953125,3244.840087890625,3250.300048828125,0],["1992-09-28",3250.300048828125,3276.260009765625,3242.760009765625,3276.260009765625,0],["1992-09-29",3276.300048828125,3280.0400390625,3259.239990234375,3266.800048828125,0],["1992-09-30",3266.800048828125,3276.800048828125,3264.3701171875,3271.699951171875,0],["1992-10-01",3271.699951171875,3280.85009765625,3246.0,3254.39990234375,0],["1992-10-02",3254.39990234375,3259.239990234375,3198.719970703125,3200.60009765625,0],["1992-10-05",3200.60009765625,3200.610107421875,3095.7900390625,3179.0,0],["1992-10-06",3179.0,3191.969970703125,3157.659912109375,3178.199951171875,0],["1992-10-07",3178.199951171875,3187.909912109375,3145.77001953125,3152.300048828125,0],["1992-10-08",3152.300048828125,3178.18994140625,3145.77001953125,3176.0,0],["1992-10-09",3176.0,3176.300048828125,3131.719970703125,3136.60009765625,0],["1992-10-12",3136.60009765625,3174.679931640625,3136.31005859375,3174.39990234375,0],["1992-10-13",3174.39990234375,3211.9599609375,3167.64990234375,3201.39990234375,0],["1992-10-14",3201.39990234375,3217.090087890625,3179.0,3195.5,0],["1992-10-15",3195.5,3198.449951171875,3167.3798828125,3174.699951171875,0],["1992-10-16",3174.699951171875,3180.35009765625,3142.530029296875,3174.39990234375,0],["1992-10-19",3174.39990234375,3197.639892578125,3169.0,3188.5,0],["1992-10-20",3188.5,3213.0400390625,3179.0,3186.0,0],["1992-10-21",3186.0,3199.800048828125,3179.81005859375,3187.10009765625,0],["1992-10-22",3187.10009765625,3202.5,3174.679931640625,3200.89990234375,0],["1992-10-23",3200.89990234375,3215.199951171875,3196.02001953125,3207.60009765625,0],["1992-10-26",3207.60009765625,3244.919921875,3205.199951171875,3244.10009765625,0],["1992-10-27",3244.10009765625,3251.39990234375,3221.949951171875,3235.699951171875,0],["1992-10-28",3235.699951171875,3251.39990234375,3224.1201171875,3251.39990234375,0],["1992-10-29",3251.39990234375,3254.909912109375,3236.81005859375,3246.300048828125,0],["1992-10-30",3230.60009765625,3230.60009765625,3224.1201171875,3226.300048828125,0],["1992-11-02",3226.300048828125,3262.2099609375,3221.409912109375,3262.199951171875,0],["1992-11-03",3262.199951171875,3266.800048828125,3236.81005859375,3252.5,0],["1992-11-04",3252.5,3268.14990234375,3219.52001953125,3223.0,0],["1992-11-05",3223.0,3245.18994140625,3215.199951171875,3243.800048828125,0],["1992-11-06",3243.800048828125,3250.050048828125,3234.35009765625,3240.10009765625,0],["1992-11-09",3240.10009765625,3259.780029296875,3231.679931640625,3240.89990234375,0],["1992-11-10",3240.89990234375,3252.47998046875,3224.659912109375,3225.5,0],["1992-11-11",3225.5,3245.72998046875,3219.25,3240.300048828125,0],["1992-11-12",3240.300048828125,3250.050048828125,3230.8701171875,3239.800048828125,0],["1992-11-13",3239.800048828125,3240.60009765625,3224.1201171875,3233.0,0],["1992-11-16",3233.0,3233.030029296875,3203.85009765625,3205.699951171875,0],["1992-11-17",3205.699951171875,3211.9599609375,3184.669921875,3193.300048828125,0],["1992-11-18",3193.300048828125,3214.929931640625,3191.429931640625,3207.39990234375,0],["1992-11-19",3207.39990234375,3216.820068359375,3200.610107421875,3209.5,0],["1992-11-20",3209.800048828125,3231.139892578125,3209.800048828125,3227.39990234375,0],["1992-11-23",3227.39990234375,3234.110107421875,3214.659912109375,3223.0,0],["1992-11-24",3223.0,3265.989990234375,3221.679931640625,3248.699951171875,0],["1992-11-25",3248.699951171875,3269.22998046875,3247.080078125,3266.300048828125,0],["1992-11-27",3266.300048828125,3296.25,3266.260009765625,3282.199951171875,0],["1992-11-30",3282.699951171875,3308.409912109375,3282.699951171875,3305.199951171875,0],["1992-12-01",3305.199951171875,3307.8701171875,3286.25,3294.39990234375,0],["1992-12-02",3294.39990234375,3297.06005859375,3280.31005859375,3286.300048828125,0],["1992-12-03",3286.300048828125,3291.659912109375,3268.9599609375,3276.5,0],["1992-12-04",3276.5,3298.949951171875,3272.469970703125,3288.699951171875,0],["1992-12-07",3289.0,3307.60009765625,3288.949951171875,3307.300048828125,0],["1992-12-08",3307.300048828125,3323.5400390625,3303.5400390625,3322.199951171875,0],["1992-12-09",3322.199951171875,3335.68994140625,3308.139892578125,3323.800048828125,0],["1992-12-10",3323.800048828125,3323.81005859375,3300.570068359375,3312.199951171875,0],["1992-12-11",3311.89990234375,3311.919921875,3301.110107421875,3304.10009765625,0],["1992-12-14",3304.10009765625,3317.050048828125,3292.199951171875,3292.199951171875,0],["1992-12-15",3292.199951171875,3295.43994140625,3279.5,3284.39990234375,0],["1992-12-16",3284.39990234375,3295.7099609375,3248.159912109375,3255.199951171875,0],["1992-12-17",3255.199951171875,3271.929931640625,3251.39990234375,3269.199951171875,0],["1992-12-18",3270.89990234375,3313.5400390625,3270.85009765625,3313.300048828125,0],["1992-12-21",3313.300048828125,3318.39990234375,3303.27001953125,3312.5,0],["1992-12-22",3312.5,3328.93994140625,3301.64990234375,3321.10009765625,0],["1992-12-23",3321.10009765625,3332.719970703125,3313.5400390625,3313.5400390625,0],["1992-12-24",3313.5,3328.1298828125,3313.0,3326.199951171875,0],["1992-12-28",3326.199951171875,3333.260009765625,3309.219970703125,3333.260009765625,0],["1992-12-29",3333.300048828125,3352.7099609375,3306.52001953125,3310.800048828125,0],["1992-12-30",3310.800048828125,3328.669921875,3309.760009765625,3321.10009765625,0],["1992-12-31",3321.10009765625,3327.860107421875,3301.110107421875,3301.110107421875,0],["1993-01-04",3301.10009765625,3319.2099609375,3298.679931640625,3309.199951171875,0],["1993-01-05",3309.199951171875,3320.830078125,3300.570068359375,3307.89990234375,0],["1993-01-06",3307.89990234375,3312.18994140625,3290.580078125,3305.199951171875,0],["1993-01-07",3305.199951171875,3313.27001953125,3260.860107421875,3269.0,0],["1993-01-08",3269.0,3269.0,3231.949951171875,3251.699951171875,0],["1993-01-11",3251.699951171875,3262.75,3250.050048828125,3262.75,0],["1993-01-12",3262.800048828125,3268.68994140625,3240.06005859375,3264.60009765625,0],["1993-01-13",3264.60009765625,3269.5,3243.840087890625,3263.60009765625,0],["1993-01-14",3263.60009765625,3279.22998046875,3251.1298828125,3267.89990234375,0],["1993-01-15",3267.89990234375,3285.169921875,3258.159912109375,3271.10009765625,0],["1993-01-18",3271.10009765625,3275.719970703125,3263.02001953125,3274.89990234375,0],["1993-01-19",3274.89990234375,3283.280029296875,3254.3701171875,3256.0,0],["1993-01-20",3256.0,3264.10009765625,3240.60009765625,3242.0,0],["1993-01-21",3242.0,3257.6201171875,3231.949951171875,3253.0,0],["1993-01-22",3253.0,3267.340087890625,3250.050048828125,3256.800048828125,0],["1993-01-25",3257.89990234375,3294.89990234375,3257.889892578125,3292.199951171875,0],["1993-01-26",3292.199951171875,3320.02001953125,3291.659912109375,3299.0,0],["1993-01-27",3299.0,3301.64990234375,3274.909912109375,3291.39990234375,0],["1993-01-28",3291.39990234375,3308.409912109375,3289.77001953125,3306.300048828125,0],["1993-01-29",3306.300048828125,3315.159912109375,3298.949951171875,3310.0,0],["1993-02-01",3310.0,3332.449951171875,3309.489990234375,3332.199951171875,0],["1993-02-02",3332.199951171875,3334.8798828125,3318.669921875,3328.699951171875,0],["1993-02-03",3328.89990234375,3379.4599609375,3328.89990234375,3373.800048828125,0],["1993-02-04",3374.10009765625,3423.77001953125,3374.06005859375,3416.699951171875,0],["1993-02-05",3416.699951171875,3443.219970703125,3411.340087890625,3442.10009765625,0],["1993-02-08",3442.10009765625,3456.72998046875,3429.43994140625,3437.5,0],["1993-02-09",3437.5,3437.5400390625,3407.830078125,3414.60009765625,0],["1993-02-10",3414.60009765625,3424.580078125,3394.320068359375,3412.39990234375,0],["1993-02-11",3412.39990234375,3442.679931640625,3411.8798828125,3422.699951171875,0],["1993-02-12",3422.699951171875,3425.659912109375,3392.429931640625,3392.429931640625,0],["1993-02-16",3392.199951171875,3392.199951171875,3304.6201171875,3309.5,0],["1993-02-17",3309.5,3317.590087890625,3290.31005859375,3312.199951171875,0],["1993-02-18",3312.199951171875,3348.659912109375,3266.800048828125,3302.199951171875,0],["1993-02-19",3302.199951171875,3322.179931640625,3287.8701171875,3322.179931640625,0],["1993-02-22",3322.199951171875,3345.9599609375,3317.050048828125,3342.989990234375,0],["1993-02-23",3343.0,3353.52001953125,3316.780029296875,3323.27001953125,0],["1993-02-24",3323.300048828125,3356.77001953125,3322.179931640625,3356.5,0],["1993-02-25",3356.5,3365.139892578125,3343.260009765625,3365.139892578125,0],["1993-02-26",3365.10009765625,3378.110107421875,3351.360107421875,3370.81005859375,0],["1993-03-01",3370.800048828125,3383.780029296875,3350.010009765625,3355.409912109375,0],["1993-03-02",3355.39990234375,3400.800048828125,3343.260009765625,3400.530029296875,0],["1993-03-03",3400.5,3413.77001953125,3391.6201171875,3404.0400390625,0],["1993-03-04",3404.0,3409.449951171875,3388.909912109375,3398.909912109375,0],["1993-03-05",3398.89990234375,3433.219970703125,3391.889892578125,3404.580078125,0],["1993-03-08",3404.60009765625,3471.0400390625,3391.889892578125,3469.419921875,0],["1993-03-09",3469.39990234375,3482.1201171875,3462.39990234375,3472.1201171875,0],["1993-03-10",3472.10009765625,3478.340087890625,3449.429931640625,3478.340087890625,0],["1993-03-11",3478.300048828125,3479.68994140625,3450.510009765625,3457.0,0],["1993-03-12",3456.699951171875,3456.72998046875,3403.77001953125,3427.820068359375,0],["1993-03-15",3427.800048828125,3442.409912109375,3426.469970703125,3442.409912109375,0],["1993-03-16",3442.39990234375,3449.429931640625,3438.080078125,3442.949951171875,0],["1993-03-17",3443.0,3444.840087890625,3422.9599609375,3426.739990234375,0],["1993-03-18",3426.699951171875,3477.530029296875,3426.699951171875,3465.639892578125,0],["1993-03-19",3465.60009765625,3477.260009765625,3459.159912109375,3471.580078125,0],["1993-03-22",3470.800048828125,3470.800048828125,3444.030029296875,3463.47998046875,0],["1993-03-23",3463.5,3469.68994140625,3453.47998046875,3461.860107421875,0],["1993-03-24",3450.5,3450.5,3430.25,3445.3798828125,0],["1993-03-25",3445.39990234375,3472.669921875,3445.3798828125,3461.320068359375,0],["1993-03-26",3461.300048828125,3471.31005859375,3439.43994140625,3439.97998046875,0],["1993-03-29",3440.300048828125,3478.340087890625,3440.25,3455.10009765625,0],["1993-03-30",3455.10009765625,3458.6201171875,3434.840087890625,3457.27001953125,0],["1993-03-31",3457.300048828125,3470.77001953125,3435.110107421875,3435.110107421875,0],["1993-04-01",3435.10009765625,3452.669921875,3432.139892578125,3439.43994140625,0],["1993-04-02",3439.39990234375,3439.43994140625,3365.409912109375,3370.81005859375,0],["1993-04-05",3370.800048828125,3381.35009765625,3364.8701171875,3379.18994140625,0],["1993-04-06",3379.199951171875,3391.6201171875,3363.7900390625,3377.570068359375,0],["1993-04-07",3377.60009765625,3397.830078125,3372.97998046875,3397.02001953125,0],["1993-04-08",3397.0,3408.10009765625,3378.64990234375,3396.47998046875,0],["1993-04-12",3396.5,3434.840087890625,3395.669921875,3428.090087890625,0],["1993-04-13",3428.39990234375,3450.780029296875,3428.360107421875,3444.030029296875,0],["1993-04-14",3444.0,3461.860107421875,3441.60009765625,3455.639892578125,0],["1993-04-15",3455.60009765625,3466.179931640625,3437.5400390625,3455.919921875,0],["1993-04-16",3456.5,3478.610107421875,3456.4599609375,3478.610107421875,0],["1993-04-19",3478.60009765625,3481.580078125,3457.81005859375,3466.989990234375,0],["1993-04-20",3467.0,3468.610107421875,3420.25,3443.489990234375,0],["1993-04-21",3443.5,3453.47998046875,3426.739990234375,3439.43994140625,0],["1993-04-22",3439.39990234375,3471.0400390625,3423.77001953125,3429.169921875,0],["1993-04-23",3428.60009765625,3428.6298828125,3403.5,3413.77001953125,0],["1993-04-26",3413.800048828125,3425.659912109375,3387.02001953125,3398.3701171875,0],["1993-04-27",3398.39990234375,3416.739990234375,3383.239990234375,3415.929931640625,0],["1993-04-28",3415.89990234375,3424.580078125,3395.39990234375,3413.5,0],["1993-04-29",3413.5,3427.010009765625,3392.429931640625,3425.1201171875,0],["1993-04-30",3425.10009765625,3446.18994140625,3422.409912109375,3427.550048828125,0],["1993-05-03",3439.39990234375,3459.429931640625,3439.39990234375,3446.4599609375,0],["1993-05-04",3446.5,3459.429931640625,3439.43994140625,3446.18994140625,0],["1993-05-05",3446.199951171875,3457.39990234375,3439.409912109375,3449.10009765625,0],["1993-05-06",3449.10009765625,3454.35009765625,3439.1298828125,3441.89990234375,0],["1993-05-07",3441.89990234375,3447.989990234375,3427.22998046875,3437.18994140625,0],["1993-05-10",3437.199951171875,3467.919921875,3435.260009765625,3443.280029296875,0],["1993-05-11",3443.300048828125,3468.75,3435.260009765625,3468.75,0],["1993-05-12",3468.800048828125,3483.139892578125,3458.22998046875,3482.31005859375,0],["1993-05-13",3482.0,3482.030029296875,3447.7099609375,3447.989990234375,0],["1993-05-14",3448.0,3457.1201171875,3437.469970703125,3443.010009765625,0],["1993-05-17",3437.5,3451.300048828125,3428.89990234375,3449.929931640625,0],["1993-05-18",3449.89990234375,3454.6298828125,3422.52001953125,3444.389892578125,0],["1993-05-19",3444.39990234375,3503.35009765625,3415.330078125,3500.030029296875,0],["1993-05-20",3500.0,3523.280029296875,3494.77001953125,3523.280029296875,0],["1993-05-21",3523.300048828125,3524.110107421875,3476.219970703125,3492.830078125,0],["1993-05-24",3492.800048828125,3513.590087890625,3485.6298828125,3507.780029296875,0],["1993-05-25",3507.800048828125,3519.1201171875,3501.68994140625,3516.6298828125,0],["1993-05-26",3516.60009765625,3548.18994140625,3513.860107421875,3540.159912109375,0],["1993-05-27",3541.0,3565.070068359375,3540.989990234375,3554.830078125,0],["1993-05-28",3554.800048828125,3554.830078125,3510.27001953125,3527.429931640625,0],["1993-06-01",3527.39990234375,3569.780029296875,3527.39990234375,3552.340087890625,0],["1993-06-02",3552.300048828125,3562.300048828125,3543.760009765625,3553.449951171875,0],["1993-06-03",3553.5,3553.719970703125,3531.580078125,3544.8701171875,0],["1993-06-04",3544.89990234375,3545.969970703125,3530.199951171875,3545.139892578125,0],["1993-06-07",3545.10009765625,3550.1201171875,3527.699951171875,3532.1298828125,0],["1993-06-08",3532.10009765625,3533.239990234375,3506.110107421875,3510.5400390625,0],["1993-06-09",3510.5,3530.75,3505.280029296875,3511.929931640625,0],["1993-06-10",3511.89990234375,3516.909912109375,3483.969970703125,3491.719970703125,0],["1993-06-11",3492.0,3514.969970703125,3492.0,3505.010009765625,0],["1993-06-14",3505.0,3519.1201171875,3504.449951171875,3514.68994140625,0],["1993-06-15",3514.10009765625,3514.139892578125,3491.719970703125,3492.0,0],["1993-06-16",3492.0,3512.760009765625,3475.93994140625,3511.64990234375,0],["1993-06-17",3511.699951171875,3525.2099609375,3506.389892578125,3521.889892578125,0],["1993-06-18",3528.300048828125,3528.300048828125,3494.5,3494.77001953125,0],["1993-06-21",3494.800048828125,3511.929931640625,3491.719970703125,3510.820068359375,0],["1993-06-22",3510.800048828125,3511.3701171875,3489.510009765625,3497.530029296875,0],["1993-06-23",3497.5,3497.81005859375,3466.81005859375,3466.81005859375,0],["1993-06-24",3466.800048828125,3493.110107421875,3462.659912109375,3490.610107421875,0],["1993-06-25",3490.60009765625,3501.1298828125,3485.6298828125,3490.889892578125,0],["1993-06-28",3491.199951171875,3531.580078125,3491.169921875,3530.199951171875,0],["1993-06-29",3530.199951171875,3530.469970703125,3505.840087890625,3518.85009765625,0],["1993-06-30",3518.89990234375,3525.77001953125,3512.760009765625,3516.080078125,0],["1993-07-01",3516.10009765625,3523.0,3503.6201171875,3510.5400390625,0],["1993-07-02",3510.5,3511.10009765625,3480.929931640625,3483.969970703125,0],["1993-07-06",3484.0,3492.830078125,3449.929931640625,3449.929931640625,0],["1993-07-07",3449.89990234375,3476.5,3449.89990234375,3475.669921875,0],["1993-07-08",3475.699951171875,3517.18994140625,3475.389892578125,3514.419921875,0],["1993-07-09",3514.39990234375,3527.97998046875,3507.219970703125,3521.06005859375,0],["1993-07-12",3521.10009765625,3526.0400390625,3514.969970703125,3524.3798828125,0],["1993-07-13",3524.39990234375,3533.340087890625,3509.85009765625,3515.43994140625,0],["1993-07-14",3515.39990234375,3550.64990234375,3515.159912109375,3542.550048828125,0],["1993-07-15",3542.60009765625,3550.929931640625,3526.06005859375,3550.929931640625,0],["1993-07-16",3550.89990234375,3550.929931640625,3525.219970703125,3528.2900390625,0],["1993-07-19",3528.300048828125,3540.8701171875,3524.659912109375,3535.280029296875,0],["1993-07-20",3535.300048828125,3548.969970703125,3511.530029296875,3544.780029296875,0],["1993-07-21",3544.800048828125,3556.52001953125,3532.77001953125,3555.39990234375,0],["1993-07-22",3555.10009765625,3555.1201171875,3521.31005859375,3525.219970703125,0],["1993-07-23",3525.199951171875,3548.68994140625,3524.10009765625,3546.739990234375,0],["1993-07-26",3546.699951171875,3571.050048828125,3546.699951171875,3567.699951171875,0],["1993-07-27",3567.699951171875,3583.5,3549.25,3565.4599609375,0],["1993-07-28",3565.5,3566.02001953125,3544.780029296875,3553.449951171875,0],["1993-07-29",3553.5,3579.7099609375,3551.489990234375,3567.419921875,0],["1993-07-30",3567.10009765625,3567.139892578125,3530.81005859375,3539.469970703125,0],["1993-08-02",3539.5,3562.669921875,3536.9599609375,3560.989990234375,0],["1993-08-03",3561.0,3566.02001953125,3547.300048828125,3561.27001953125,0],["1993-08-04",3561.300048828125,3562.110107421875,3548.969970703125,3552.050048828125,0],["1993-08-05",3552.10009765625,3560.14990234375,3537.800048828125,3548.969970703125,0],["1993-08-06",3549.0,3566.02001953125,3548.68994140625,3560.429931640625,0],["1993-08-09",3560.39990234375,3585.300048828125,3554.840087890625,3576.080078125,0],["1993-08-10",3576.10009765625,3579.429931640625,3564.6201171875,3572.72998046875,0],["1993-08-11",3573.300048828125,3584.179931640625,3573.2900390625,3583.35009765625,0],["1993-08-12",3583.39990234375,3595.080078125,3552.330078125,3569.090087890625,0],["1993-08-13",3569.10009765625,3576.639892578125,3563.22998046875,3569.64990234375,0],["1993-08-16",3569.699951171875,3591.72998046875,3564.340087890625,3579.14990234375,0],["1993-08-17",3579.199951171875,3590.610107421875,3574.1201171875,3586.97998046875,0],["1993-08-18",3587.0,3617.719970703125,3586.97998046875,3604.860107421875,0],["1993-08-19",3604.89990234375,3612.1298828125,3597.60009765625,3612.1298828125,0],["1993-08-20",3612.10009765625,3615.47998046875,3595.360107421875,3615.47998046875,0],["1993-08-23",3614.60009765625,3614.639892578125,3595.639892578125,3605.97998046875,0],["1993-08-24",3606.0,3639.239990234375,3604.580078125,3638.9599609375,0],["1993-08-25",3639.0,3657.9599609375,3638.9599609375,3652.090087890625,0],["1993-08-26",3652.10009765625,3663.830078125,3640.909912109375,3648.179931640625,0],["1993-08-27",3648.199951171875,3648.199951171875,3624.97998046875,3640.6298828125,0],["1993-08-30",3640.60009765625,3655.159912109375,3637.840087890625,3643.989990234375,0],["1993-08-31",3641.300048828125,3651.300048828125,3633.3701171875,3651.25,0],["1993-09-01",3651.300048828125,3655.719970703125,3638.1201171875,3645.10009765625,0],["1993-09-02",3645.10009765625,3649.85009765625,3623.8701171875,3626.10009765625,0],["1993-09-03",3626.10009765625,3638.39990234375,3616.60009765625,3633.929931640625,0],["1993-09-07",3633.89990234375,3636.43994140625,3600.389892578125,3607.10009765625,0],["1993-09-08",3607.10009765625,3608.780029296875,3573.570068359375,3588.929931640625,0],["1993-09-09",3588.89990234375,3598.989990234375,3575.800048828125,3589.489990234375,0],["1993-09-10",3589.5,3622.469970703125,3588.3798828125,3621.6298828125,0],["1993-09-13",3621.89990234375,3639.239990234375,3621.89990234375,3634.2099609375,0],["1993-09-14",3634.199951171875,3634.2099609375,3606.820068359375,3615.760009765625,0],["1993-09-15",3615.800048828125,3636.719970703125,3586.139892578125,3633.64990234375,0],["1993-09-16",3633.699951171875,3633.699951171875,3617.43994140625,3630.85009765625,0],["1993-09-17",3630.60009765625,3630.60009765625,3600.669921875,3613.25,0],["1993-09-20",3613.300048828125,3621.35009765625,3575.52001953125,3575.800048828125,0],["1993-09-21",3575.800048828125,3584.179931640625,3507.06005859375,3537.239990234375,0],["1993-09-22",3537.199951171875,3557.080078125,3529.1298828125,3547.02001953125,0],["1993-09-23",3547.0,3554.280029296875,3530.81005859375,3539.75,0],["1993-09-24",3539.800048828125,3548.419921875,3528.570068359375,3543.110107421875,0],["1993-09-27",3543.10009765625,3573.840087890625,3542.830078125,3567.699951171875,0],["1993-09-28",3567.699951171875,3571.330078125,3559.8701171875,3566.02001953125,0],["1993-09-29",3566.0,3576.360107421875,3554.280029296875,3566.300048828125,0],["1993-09-30",3566.300048828125,3567.699951171875,3547.860107421875,3555.1201171875,0],["1993-10-01",3555.10009765625,3587.260009765625,3553.719970703125,3581.110107421875,0],["1993-10-04",3581.10009765625,3584.4599609375,3566.860107421875,3577.760009765625,0],["1993-10-05",3577.800048828125,3599.27001953125,3575.52001953125,3587.260009765625,0],["1993-10-06",3587.300048828125,3605.97998046875,3584.179931640625,3598.989990234375,0],["1993-10-07",3599.0,3600.669921875,3583.070068359375,3583.6298828125,0],["1993-10-08",3583.60009765625,3597.0400390625,3557.360107421875,3584.739990234375,0],["1993-10-11",3584.699951171875,3597.0400390625,3583.6298828125,3593.409912109375,0],["1993-10-12",3593.39990234375,3602.6298828125,3588.659912109375,3593.1298828125,0],["1993-10-13",3593.10009765625,3608.219970703125,3588.659912109375,3603.18994140625,0],["1993-10-14",3603.199951171875,3637.5,3598.43994140625,3621.6298828125,0],["1993-10-15",3621.60009765625,3642.31005859375,3618.840087890625,3629.72998046875,0],["1993-10-18",3629.699951171875,3646.5,3620.22998046875,3642.31005859375,0],["1993-10-19",3642.300048828125,3653.2099609375,3623.8701171875,3635.320068359375,0],["1993-10-20",3635.300048828125,3645.10009765625,3629.449951171875,3645.10009765625,0],["1993-10-21",3645.10009765625,3656.0,3630.85009765625,3636.159912109375,0],["1993-10-22",3637.300048828125,3676.9599609375,3637.280029296875,3649.300048828125,0],["1993-10-25",3649.300048828125,3676.9599609375,3644.820068359375,3673.610107421875,0],["1993-10-26",3673.60009765625,3674.72998046875,3654.050048828125,3672.489990234375,0],["1993-10-27",3672.5,3673.330078125,3654.330078125,3664.659912109375,0],["1993-10-28",3664.699951171875,3708.820068359375,3664.659912109375,3687.860107421875,0],["1993-10-29",3687.89990234375,3690.929931640625,3675.0,3680.590087890625,0],["1993-11-01",3680.60009765625,3695.1201171875,3674.449951171875,3692.610107421875,0],["1993-11-02",3692.60009765625,3703.22998046875,3667.4599609375,3697.639892578125,0],["1993-11-03",3697.60009765625,3700.429931640625,3644.5400390625,3661.8701171875,0],["1993-11-04",3661.89990234375,3670.530029296875,3623.8701171875,3624.97998046875,0],["1993-11-05",3625.0,3644.5400390625,3600.669921875,3643.429931640625,0],["1993-11-08",3643.39990234375,3661.030029296875,3634.47998046875,3647.89990234375,0],["1993-11-09",3647.89990234375,3669.969970703125,3640.070068359375,3640.070068359375,0],["1993-11-10",3640.10009765625,3663.550048828125,3631.969970703125,3663.550048828125,0],["1993-11-11",3663.60009765625,3679.760009765625,3658.52001953125,3662.429931640625,0],["1993-11-12",3663.0,3691.2099609375,3662.989990234375,3684.5,0],["1993-11-15",3684.5,3687.820068359375,3669.969970703125,3677.52001953125,0],["1993-11-16",3677.5,3711.889892578125,3668.580078125,3710.77001953125,0],["1993-11-17",3710.800048828125,3717.760009765625,3684.510009765625,3704.35009765625,0],["1993-11-18",3704.35009765625,3704.35009765625,3668.02001953125,3685.340087890625,0],["1993-11-19",3685.300048828125,3694.010009765625,3657.1201171875,3694.010009765625,0],["1993-11-22",3693.169921875,3693.169921875,3650.68994140625,3670.25,0],["1993-11-23",3670.300048828125,3684.510009765625,3663.550048828125,3674.169921875,0],["1993-11-24",3674.199951171875,3690.64990234375,3672.489990234375,3687.580078125,0],["1993-11-26",3687.60009765625,3697.919921875,3675.56005859375,3683.949951171875,0],["1993-11-29",3684.0,3700.7099609375,3676.1201171875,3677.800048828125,0],["1993-11-30",3677.800048828125,3698.760009765625,3673.610107421875,3683.949951171875,0],["1993-12-01",3685.10009765625,3711.610107421875,3685.06005859375,3697.080078125,0],["1993-12-02",3697.10009765625,3707.699951171875,3690.64990234375,3702.110107421875,0],["1993-12-03",3702.10009765625,3709.93994140625,3694.2900390625,3704.070068359375,0],["1993-12-06",3704.10009765625,3721.110107421875,3702.110107421875,3710.2099609375,0],["1993-12-07",3710.199951171875,3723.6298828125,3709.93994140625,3718.8798828125,0],["1993-12-08",3718.89990234375,3735.090087890625,3716.080078125,3734.530029296875,0],["1993-12-09",3734.5,3748.780029296875,3725.860107421875,3729.780029296875,0],["1993-12-10",3729.800048828125,3741.22998046875,3723.909912109375,3740.669921875,0],["1993-12-13",3740.699951171875,3766.659912109375,3732.010009765625,3764.429931640625,0],["1993-12-14",3764.39990234375,3770.02001953125,3741.510009765625,3742.6298828125,0],["1993-12-15",3742.60009765625,3743.75,3716.919921875,3716.919921875,0],["1993-12-16",3716.89990234375,3734.81005859375,3713.85009765625,3726.139892578125,0],["1993-12-17",3726.10009765625,3751.570068359375,3723.35009765625,3751.570068359375,0],["1993-12-20",3751.60009765625,3760.52001953125,3742.6298828125,3755.2099609375,0],["1993-12-21",3755.199951171875,3756.0400390625,3736.760009765625,3745.14990234375,0],["1993-12-22",3745.199951171875,3762.75,3744.8701171875,3762.18994140625,0],["1993-12-23",3762.199951171875,3774.2099609375,3757.43994140625,3757.719970703125,0],["1993-12-27",3757.699951171875,3792.929931640625,3755.760009765625,3792.929931640625,0],["1993-12-28",3792.89990234375,3796.56005859375,3779.800048828125,3793.77001953125,0],["1993-12-29",3793.800048828125,3799.919921875,3782.030029296875,3794.330078125,0],["1993-12-30",3794.300048828125,3794.889892578125,3769.739990234375,3775.8798828125,0],["1993-12-31",3775.89990234375,3792.090087890625,3754.090087890625,3754.090087890625,0],["1994-01-03",3754.10009765625,3764.989990234375,3745.429931640625,3756.60009765625,0],["1994-01-04",3756.60009765625,3783.89990234375,3742.81005859375,3783.89990234375,0],["1994-01-05",3783.89990234375,3798.820068359375,3771.800048828125,3798.820068359375,0],["1994-01-06",3798.800048828125,3813.169921875,3798.25,3803.8798828125,0],["1994-01-07",3803.89990234375,3826.389892578125,3799.10009765625,3820.77001953125,0],["1994-01-10",3820.800048828125,3865.510009765625,3813.449951171875,3865.510009765625,0],["1994-01-11",3864.949951171875,3864.949951171875,3845.81005859375,3850.31005859375,0],["1994-01-12",3850.300048828125,3858.47998046875,3824.989990234375,3848.6298828125,0],["1994-01-13",3848.300048828125,3848.340087890625,3829.2099609375,3842.429931640625,0],["1994-01-14",3842.39990234375,3873.669921875,3841.8701171875,3867.199951171875,0],["1994-01-17",3867.199951171875,3878.4599609375,3856.219970703125,3870.2900390625,0],["1994-01-18",3870.300048828125,3882.110107421875,3863.820068359375,3870.2900390625,0],["1994-01-19",3870.300048828125,3885.489990234375,3864.3798828125,3884.3701171875,0],["1994-01-20",3884.39990234375,3893.090087890625,3877.330078125,3891.9599609375,0],["1994-01-21",3892.0,3914.47998046875,3884.64990234375,3914.47998046875,0],["1994-01-24",3914.5,3934.4599609375,3902.659912109375,3912.7900390625,0],["1994-01-25",3912.800048828125,3920.949951171875,3887.179931640625,3895.340087890625,0],["1994-01-26",3895.300048828125,3911.10009765625,3887.179931640625,3908.0,0],["1994-01-27",3908.0,3930.52001953125,3901.25,3926.300048828125,0],["1994-01-28",3926.300048828125,3953.31005859375,3926.010009765625,3945.429931640625,0],["1994-01-31",3945.429931640625,3985.9599609375,3945.429931640625,3978.360107421875,0],["1994-02-01",3978.39990234375,3982.02001953125,3957.25,3964.010009765625,0],["1994-02-02",3964.0,3976.949951171875,3956.68994140625,3975.5400390625,0],["1994-02-03",3975.5,3975.5400390625,3948.530029296875,3967.659912109375,0],["1994-02-04",3967.699951171875,3968.510009765625,3870.010009765625,3871.419921875,0],["1994-02-07",3871.39990234375,3910.260009765625,3859.0400390625,3906.320068359375,0],["1994-02-08",3906.300048828125,3918.699951171875,3892.530029296875,3906.030029296875,0],["1994-02-09",3906.0,3936.989990234375,3904.909912109375,3931.919921875,0],["1994-02-10",3931.89990234375,3938.39990234375,3893.929931640625,3895.340087890625,0],["1994-02-11",3895.300048828125,3908.89990234375,3867.199951171875,3894.780029296875,0],["1994-02-14",3894.800048828125,3923.199951171875,3880.139892578125,3904.06005859375,0],["1994-02-15",3904.10009765625,3930.800048828125,3904.10009765625,3928.27001953125,0],["1994-02-16",3928.300048828125,3949.64990234375,3927.139892578125,3937.27001953125,0],["1994-02-17",3937.300048828125,3958.10009765625,3906.60009765625,3922.639892578125,0],["1994-02-18",3922.60009765625,3923.199951171875,3880.139892578125,3887.4599609375,0],["1994-02-22",3887.5,3911.659912109375,3885.77001953125,3911.659912109375,0],["1994-02-23",3911.699951171875,3914.47998046875,3882.679931640625,3891.679931640625,0],["1994-02-24",3890.800048828125,3890.840087890625,3837.3701171875,3839.89990234375,0],["1994-02-25",3839.89990234375,3855.3798828125,3826.389892578125,3838.780029296875,0],["1994-02-28",3838.800048828125,3852.280029296875,3632.02001953125,3832.02001953125,0],["1994-03-01",3832.0,3835.679931640625,3786.14990234375,3809.22998046875,0],["1994-03-02",3809.199951171875,3832.300048828125,3755.760009765625,3831.739990234375,0],["1994-03-03",3831.699951171875,3832.580078125,3808.659912109375,3824.419921875,0],["1994-03-04",3824.39990234375,3847.219970703125,3815.139892578125,3832.300048828125,0],["1994-03-07",3832.300048828125,3861.85009765625,3832.02001953125,3856.219970703125,0],["1994-03-08",3856.199951171875,3859.8798828125,3840.4599609375,3851.719970703125,0],["1994-03-09",3851.699951171875,3856.510009765625,3829.77001953125,3853.409912109375,0],["1994-03-10",3853.39990234375,3856.510009765625,3814.860107421875,3830.6201171875,0],["1994-03-11",3830.60009765625,3862.699951171875,3815.419921875,3862.699951171875,0],["1994-03-14",3862.699951171875,3871.419921875,3855.93994140625,3862.97998046875,0],["1994-03-15",3863.0,3872.050048828125,3839.219970703125,3849.590087890625,0],["1994-03-16",3849.60009765625,3866.2900390625,3836.6298828125,3848.14990234375,0],["1994-03-17",3848.199951171875,3865.139892578125,3842.969970703125,3865.139892578125,0],["1994-03-18",3865.10009765625,3895.64990234375,3848.14990234375,3895.64990234375,0],["1994-03-21",3895.699951171875,3895.93994140625,3857.93994140625,3864.85009765625,0],["1994-03-22",3864.89990234375,3879.530029296875,3861.389892578125,3862.550048828125,0],["1994-03-23",3862.60009765625,3881.550048828125,3857.080078125,3869.4599609375,0],["1994-03-24",3869.4599609375,3869.4599609375,3803.239990234375,3821.090087890625,0],["1994-03-25",3821.10009765625,3826.85009765625,3774.72998046875,3774.72998046875,0],["1994-03-28",3774.699951171875,3779.050048828125,3728.3798828125,3762.35009765625,0],["1994-03-29",3762.39990234375,3762.929931640625,3697.860107421875,3699.02001953125,0],["1994-03-30",3699.0,3699.02001953125,3626.75,3626.75,0],["1994-03-31",3626.800048828125,3650.64990234375,3559.090087890625,3635.9599609375,0],["1994-04-04",3634.5,3634.52001953125,3552.469970703125,3593.35009765625,0],["1994-04-05",3593.929931640625,3680.300048828125,3593.929931640625,3675.409912109375,0],["1994-04-06",3675.39990234375,3695.85009765625,3655.830078125,3679.72998046875,0],["1994-04-07",3679.699951171875,3697.2900390625,3657.840087890625,3693.260009765625,0],["1994-04-08",3693.300048828125,3701.030029296875,3655.25,3674.260009765625,0],["1994-04-11",3674.300048828125,3701.02001953125,3670.68994140625,3688.830078125,0],["1994-04-12",3688.800048828125,3704.0,3673.9599609375,3681.68994140625,0],["1994-04-13",3681.699951171875,3685.860107421875,3631.1298828125,3661.469970703125,0],["1994-04-14",3661.5,3674.550048828125,3640.35009765625,3663.25,0],["1994-04-15",3663.300048828125,3679.31005859375,3655.81005859375,3661.469970703125,0],["1994-04-18",3661.5,3668.010009765625,3613.580078125,3620.419921875,0],["1994-04-19",3620.39990234375,3642.1298828125,3582.93994140625,3619.820068359375,0],["1994-04-20",3619.800048828125,3646.0,3570.14990234375,3598.7099609375,0],["1994-04-21",3599.300048828125,3652.840087890625,3599.300048828125,3652.5400390625,0],["1994-04-22",3652.5,3664.139892578125,3640.639892578125,3648.679931640625,0],["1994-04-25",3648.699951171875,3706.080078125,3648.679931640625,3705.780029296875,0],["1994-04-26",3705.800048828125,3710.840087890625,3692.989990234375,3699.5400390625,0],["1994-04-28",3699.5,3704.889892578125,3657.300048828125,3668.31005859375,0],["1994-04-29",3668.300048828125,3689.719970703125,3659.3798828125,3681.68994140625,0],["1994-05-02",3681.699951171875,3713.81005859375,3665.030029296875,3701.02001953125,0],["1994-05-03",3701.0,3714.409912109375,3683.47998046875,3714.409912109375,0],["1994-05-04",3714.39990234375,3715.60009765625,3684.9599609375,3697.75,0],["1994-05-05",3697.800048828125,3712.330078125,3691.510009765625,3695.969970703125,0],["1994-05-06",3695.669921875,3695.669921875,3641.5400390625,3669.5,0],["1994-05-09",3669.5,3669.7900390625,3625.179931640625,3629.0400390625,0],["1994-05-10",3629.340087890625,3666.52001953125,3629.340087890625,3656.409912109375,0],["1994-05-11",3656.39990234375,3661.760009765625,3623.10009765625,3629.0400390625,0],["1994-05-12",3629.639892578125,3664.139892578125,3629.639892578125,3652.840087890625,0],["1994-05-13",3652.800048828125,3665.030029296875,3637.3701171875,3659.679931640625,0],["1994-05-16",3659.699951171875,3676.10009765625,3647.550048828125,3671.5,0],["1994-05-17",3671.5,3720.610107421875,3667.510009765625,3720.610107421875,0],["1994-05-18",3720.60009765625,3741.179931640625,3700.659912109375,3732.889892578125,0],["1994-05-19",3732.89990234375,3763.280029296875,3723.679931640625,3758.97998046875,0],["1994-05-20",3759.0,3768.800048828125,3740.8701171875,3766.35009765625,0],["1994-05-23",3765.699951171875,3765.72998046875,3727.06005859375,3742.409912109375,0],["1994-05-24",3742.39990234375,3766.35009765625,3729.2099609375,3745.169921875,0],["1994-05-25",3745.199951171875,3755.300048828125,3721.22998046875,3755.300048828125,0],["1994-05-26",3755.300048828125,3772.7900390625,3742.7099609375,3753.4599609375,0],["1994-05-27",3753.5,3757.139892578125,3739.030029296875,3757.139892578125,0],["1994-05-31",3757.10009765625,3767.2900390625,3742.06005859375,3758.3701171875,0],["1994-06-01",3758.39990234375,3768.52001953125,3732.2099609375,3760.830078125,0],["1994-06-02",3760.800048828125,3770.360107421875,3753.75,3758.989990234375,0],["1994-06-03",3759.0,3775.60009765625,3742.669921875,3772.219970703125,0],["1994-06-06",3772.199951171875,3793.43994140625,3768.2099609375,3768.52001953125,0],["1994-06-07",3768.5,3773.1298828125,3752.2099609375,3755.909912109375,0],["1994-06-08",3755.89990234375,3767.2900390625,3730.97998046875,3749.449951171875,0],["1994-06-09",3749.5,3755.2900390625,3740.52001953125,3753.139892578125,0],["1994-06-10",3753.10009765625,3779.60009765625,3751.909912109375,3773.449951171875,0],["1994-06-13",3773.5,3787.239990234375,3759.969970703125,3783.1201171875,0],["1994-06-14",3783.429931640625,3816.409912109375,3783.429931640625,3814.830078125,0],["1994-06-15",3814.800048828125,3823.389892578125,3783.75,3790.409912109375,0],["1994-06-16",3790.39990234375,3811.340087890625,3785.340087890625,3811.340087890625,0],["1994-06-17",3811.300048828125,3812.610107421875,3775.510009765625,3776.780029296875,0],["1994-06-20",3776.10009765625,3776.139892578125,3729.85009765625,3741.89990234375,0],["1994-06-21",3741.580078125,3741.580078125,3686.409912109375,3707.969970703125,0],["1994-06-22",3708.0,3733.340087890625,3707.969970703125,3724.77001953125,0],["1994-06-23",3724.800048828125,3741.260009765625,3694.02001953125,3699.090087890625,0],["1994-06-24",3698.77001953125,3698.77001953125,3629.02001953125,3636.93994140625,0],["1994-06-27",3636.89990234375,3687.77001953125,3610.39990234375,3685.5,0],["1994-06-28",3685.5,3694.25,3639.530029296875,3669.639892578125,0],["1994-06-29",3669.60009765625,3700.070068359375,3661.550048828125,3667.050048828125,0],["1994-06-30",3667.10009765625,3675.7900390625,3622.699951171875,3624.9599609375,0],["1994-07-01",3625.0,3650.5400390625,3623.02001953125,3646.64990234375,0],["1994-07-05",3646.60009765625,3667.699951171875,3636.2900390625,3652.47998046875,0],["1994-07-06",3652.5,3682.909912109375,3643.090087890625,3674.5,0],["1994-07-07",3674.5,3694.25,3668.989990234375,3688.419921875,0],["1994-07-08",3688.39990234375,3709.4599609375,3674.169921875,3709.139892578125,0],["1994-07-11",3709.10009765625,3718.199951171875,3680.320068359375,3702.989990234375,0],["1994-07-12",3703.0,3706.8701171875,3672.22998046875,3702.659912109375,0],["1994-07-13",3702.699951171875,3722.090087890625,3696.18994140625,3704.280029296875,0],["1994-07-14",3705.89990234375,3748.6298828125,3705.89990234375,3739.25,0],["1994-07-15",3739.300048828125,3753.81005859375,3731.14990234375,3753.81005859375,0],["1994-07-18",3753.800048828125,3761.260009765625,3739.25,3755.429931640625,0],["1994-07-19",3755.39990234375,3762.56005859375,3748.31005859375,3748.31005859375,0],["1994-07-20",3748.300048828125,3753.489990234375,3720.409912109375,3727.27001953125,0],["1994-07-21",3727.300048828125,3744.10009765625,3714.639892578125,3732.449951171875,0],["1994-07-22",3732.39990234375,3742.47998046875,3724.679931640625,3735.0400390625,0],["1994-07-25",3735.0,3744.10009765625,3731.800048828125,3741.840087890625,0],["1994-07-26",3741.840087890625,3743.780029296875,3727.590087890625,3735.679931640625,0],["1994-07-27",3735.699951171875,3736.659912109375,3714.9599609375,3720.469970703125,0],["1994-07-28",3720.5,3757.050048828125,3717.550048828125,3730.830078125,0],["1994-07-29",3730.830078125,3770.0,3730.830078125,3764.5,0],["1994-08-01",3764.5,3798.81005859375,3760.93994140625,3798.169921875,0],["1994-08-02",3798.199951171875,3811.43994140625,3791.3701171875,3796.219970703125,0],["1994-08-03",3796.199951171875,3796.550048828125,3780.679931640625,3792.659912109375,0],["1994-08-04",3792.0,3792.02001953125,3765.7900390625,3765.7900390625,0],["1994-08-05",3765.7900390625,3765.7900390625,3742.159912109375,3747.02001953125,0],["1994-08-08",3747.02001953125,3761.909912109375,3747.02001953125,3753.81005859375,0],["1994-08-09",3753.800048828125,3758.669921875,3743.780029296875,3755.760009765625,0],["1994-08-10",3756.10009765625,3777.449951171875,3756.080078125,3766.760009765625,0],["1994-08-11",3766.800048828125,3773.56005859375,3736.330078125,3750.89990234375,0],["1994-08-12",3750.89990234375,3774.2099609375,3750.25,3768.7099609375,0],["1994-08-15",3768.699951171875,3781.330078125,3759.969970703125,3760.2900390625,0],["1994-08-16",3760.300048828125,3788.1298828125,3740.5400390625,3784.570068359375,0],["1994-08-17",3784.60009765625,3795.25,3772.909912109375,3776.47998046875,0],["1994-08-18",3776.47998046875,3776.47998046875,3749.280029296875,3755.429931640625,0],["1994-08-19",3755.39990234375,3762.22998046875,3741.510009765625,3755.110107421875,0],["1994-08-22",3755.10009765625,3755.110107421875,3737.6298828125,3751.219970703125,0],["1994-08-23",3751.199951171875,3791.3701171875,3750.89990234375,3775.830078125,0],["1994-08-24",3775.830078125,3846.72998046875,3775.830078125,3846.72998046875,0],["1994-08-25",3846.699951171875,3856.1201171875,3827.949951171875,3829.889892578125,0],["1994-08-26",3829.89990234375,3893.669921875,3829.889892578125,3881.050048828125,0],["1994-08-29",3881.39990234375,3911.14990234375,3881.3701171875,3898.85009765625,0],["1994-08-30",3898.89990234375,3920.8701171875,3888.489990234375,3917.300048828125,0],["1994-08-31",3917.300048828125,3939.320068359375,3906.949951171875,3913.419921875,0],["1994-09-01",3913.10009765625,3913.10009765625,3887.52001953125,3901.43994140625,0],["1994-09-02",3901.39990234375,3919.889892578125,3880.39990234375,3885.580078125,0],["1994-09-06",3885.60009765625,3898.699951171875,3877.169921875,3898.699951171875,0],["1994-09-07",3898.699951171875,3903.409912109375,3881.5400390625,3886.25,0],["1994-09-08",3886.300048828125,3911.14990234375,3882.889892578125,3908.4599609375,0],["1994-09-09",3907.780029296875,3907.780029296875,3858.330078125,3874.81005859375,0],["1994-09-12",3874.800048828125,3880.530029296875,3859.0,3860.340087890625,0],["1994-09-13",3861.02001953125,3992.639892578125,3861.02001953125,3879.860107421875,0],["1994-09-14",3879.89990234375,3900.719970703125,3869.090087890625,3895.330078125,0],["1994-09-15",3895.300048828125,3953.8798828125,3894.330078125,3953.8798828125,0],["1994-09-16",3953.5,3953.5400390625,3912.830078125,3933.35009765625,0],["1994-09-19",3933.39990234375,3953.199951171875,3928.31005859375,3936.719970703125,0],["1994-09-20",3936.3798828125,3936.3798828125,3869.090087890625,3869.090087890625,0],["1994-09-21",3869.10009765625,3876.159912109375,3821.64990234375,3851.60009765625,0],["1994-09-22",3851.60009765625,3864.719970703125,3832.760009765625,3837.1298828125,0],["1994-09-23",3837.10009765625,3851.260009765625,3820.31005859375,3831.75,0],["1994-09-26",3831.800048828125,3849.909912109375,3826.360107421875,3849.239990234375,0],["1994-09-27",3849.199951171875,3871.780029296875,3844.8701171875,3863.0400390625,0],["1994-09-28",3863.0400390625,3890.9599609375,3863.0400390625,3878.179931640625,0],["1994-09-29",3878.179931640625,3878.179931640625,3847.89990234375,3854.6298828125,0],["1994-09-30",3854.60009765625,3875.820068359375,3838.81005859375,3843.18994140625,0],["1994-10-03",3843.199951171875,3852.27001953125,3826.360107421875,3846.889892578125,0],["1994-10-04",3846.89990234375,3858.330078125,3794.070068359375,3801.1298828125,0],["1994-10-05",3801.10009765625,3802.139892578125,3747.969970703125,3787.340087890625,0],["1994-10-06",3787.300048828125,3795.070068359375,3768.159912109375,3775.56005859375,0],["1994-10-07",3775.60009765625,3802.81005859375,3769.169921875,3797.429931640625,0],["1994-10-10",3798.10009765625,3825.35009765625,3798.10009765625,3821.320068359375,0],["1994-10-11",3821.320068359375,3882.550048828125,3821.320068359375,3876.830078125,0],["1994-10-12",3876.800048828125,3887.260009765625,3862.030029296875,3875.14990234375,0],["1994-10-13",3876.830078125,3927.6298828125,3876.830078125,3889.949951171875,0],["1994-10-14",3889.89990234375,3912.159912109375,3878.510009765625,3910.469970703125,0],["1994-10-17",3910.5,3934.030029296875,3901.050048828125,3923.929931640625,0],["1994-10-18",3923.89990234375,3927.969970703125,3903.75,3917.5400390625,0],["1994-10-19",3917.5,3949.840087890625,3901.050048828125,3936.0400390625,0],["1994-10-20",3936.0,3942.10009765625,3894.659912109375,3911.14990234375,0],["1994-10-21",3911.10009765625,3911.14990234375,3883.89990234375,3891.300048828125,0],["1994-10-24",3891.300048828125,3911.47998046875,3853.6201171875,3855.300048828125,0],["1994-10-25",3855.300048828125,3863.0400390625,3832.419921875,3850.590087890625,0],["1994-10-26",3850.60009765625,3870.10009765625,3837.469970703125,3848.22998046875,0],["1994-10-27",3848.909912109375,3875.14990234375,3848.909912109375,3875.14990234375,0],["1994-10-28",3875.10009765625,3931.669921875,3873.469970703125,3930.659912109375,0],["1994-10-31",3930.699951171875,3937.050048828125,3907.780029296875,3908.1201171875,0],["1994-11-01",3907.780029296875,3907.780029296875,3858.330078125,3863.3701171875,0],["1994-11-02",3863.39990234375,3875.14990234375,3837.1298828125,3837.1298828125,0],["1994-11-03",3837.10009765625,3853.6201171875,3833.429931640625,3845.8798828125,0],["1994-11-04",3845.89990234375,3865.050048828125,3807.52001953125,3807.52001953125,0],["1994-11-07",3807.5,3819.300048828125,3798.10009765625,3808.8701171875,0],["1994-11-08",3808.89990234375,3846.550048828125,3808.8701171875,3830.739990234375,0],["1994-11-09",3810.60009765625,3868.800048828125,3810.550048828125,3831.75,0],["1994-11-10",3831.800048828125,3858.659912109375,3814.919921875,3821.989990234375,0],["1994-11-11",3821.64990234375,3821.64990234375,3795.409912109375,3801.469970703125,0],["1994-11-14",3801.5,3833.429931640625,3800.4599609375,3829.72998046875,0],["1994-11-15",3829.699951171875,3856.31005859375,3807.860107421875,3826.360107421875,0],["1994-11-16",3826.39990234375,3845.5400390625,3820.31005859375,3845.199951171875,0],["1994-11-17",3845.199951171875,3849.580078125,3808.530029296875,3828.050048828125,0],["1994-11-18",3828.050048828125,3828.050048828125,3784.97998046875,3815.260009765625,0],["1994-11-21",3815.300048828125,3833.429931640625,3763.449951171875,3769.510009765625,0],["1994-11-22",3769.5,3770.179931640625,3677.989990234375,3677.989990234375,0],["1994-11-23",3678.0,3685.72998046875,3638.6298828125,3674.6298828125,0],["1994-11-25",3674.60009765625,3713.320068359375,3673.9599609375,3708.27001953125,0],["1994-11-28",3708.300048828125,3741.919921875,3707.93994140625,3739.56005859375,0],["1994-11-29",3739.60009765625,3742.929931640625,3717.68994140625,3738.550048828125,0],["1994-11-30",3738.60009765625,3763.110107421875,3731.14990234375,3739.22998046875,0],["1994-12-01",3739.199951171875,3743.260009765625,3690.43994140625,3700.8701171875,0],["1994-12-02",3700.89990234375,3745.949951171875,3690.43994140625,3745.6201171875,0],["1994-12-05",3745.60009765625,3762.780029296875,3727.110107421875,3741.919921875,0],["1994-12-06",3741.89990234375,3749.320068359375,3716.010009765625,3745.949951171875,0],["1994-12-07",3744.89990234375,3744.93994140625,3718.030029296875,3735.52001953125,0],["1994-12-08",3735.5,3742.929931640625,3677.659912109375,3685.72998046875,0],["1994-12-09",3685.699951171875,3691.110107421875,3655.110107421875,3691.110107421875,0],["1994-12-12",3691.10009765625,3718.3701171875,3682.030029296875,3718.3701171875,0],["1994-12-13",3718.39990234375,3727.449951171875,3710.2900390625,3715.340087890625,0],["1994-12-14",3715.300048828125,3758.739990234375,3713.659912109375,3746.2900390625,0],["1994-12-15",3746.300048828125,3775.89990234375,3743.60009765625,3765.469970703125,0],["1994-12-16",3765.800048828125,3807.18994140625,3765.800048828125,3807.18994140625,0],["1994-12-19",3806.85009765625,3806.85009765625,3780.93994140625,3790.699951171875,0],["1994-12-20",3790.699951171875,3791.0400390625,3767.14990234375,3767.14990234375,0],["1994-12-21",3768.199951171875,3817.949951171875,3768.159912109375,3801.800048828125,0],["1994-12-22",3801.800048828125,3829.06005859375,3800.7900390625,3814.919921875,0],["1994-12-23",3814.89990234375,3846.889892578125,3812.570068359375,3833.429931640625,0],["1994-12-27",3833.800048828125,3866.39990234375,3833.77001953125,3861.68994140625,0],["1994-12-28",3861.699951171875,3862.360107421875,3826.030029296875,3839.489990234375,0],["1994-12-29",3839.5,3847.89990234375,3832.419921875,3833.429931640625,0],["1994-12-30",3833.39990234375,3850.590087890625,3833.090087890625,3834.43994140625,0],["1995-01-03",3834.39990234375,3845.199951171875,3827.7099609375,3838.47998046875,0],["1995-01-04",3838.5,3857.989990234375,3831.070068359375,3857.64990234375,0],["1995-01-05",3857.60009765625,3860.679931640625,3843.18994140625,3850.919921875,0],["1995-01-06",3850.89990234375,3887.260009765625,3841.840087890625,3867.409912109375,0],["1995-01-09",3867.39990234375,3874.47998046875,3853.280029296875,3861.35009765625,0],["1995-01-10",3861.39990234375,3898.699951171875,3861.35009765625,3866.739990234375,0],["1995-01-11",3866.699951171875,3882.889892578125,3840.159912109375,3862.030029296875,0],["1995-01-12",3862.0,3864.050048828125,3851.260009765625,3859.0,0],["1995-01-13",3859.0,3910.139892578125,3859.0,3908.4599609375,0],["1995-01-16",3908.5,3936.719970703125,3907.449951171875,3932.340087890625,0],["1995-01-17",3932.300048828125,3934.699951171875,3916.18994140625,3930.659912109375,0],["1995-01-18",3930.699951171875,3931.330078125,3906.10009765625,3928.97998046875,0],["1995-01-19",3928.300048828125,3928.31005859375,3878.510009765625,3882.2099609375,0],["1995-01-20",3882.199951171875,3882.550048828125,3847.219970703125,3869.429931640625,0],["1995-01-23",3869.39990234375,3871.110107421875,3838.47998046875,3867.409912109375,0],["1995-01-24",3867.39990234375,3876.489990234375,3862.360107421875,3862.699951171875,0],["1995-01-25",3862.699951171875,3891.300048828125,3845.8798828125,3871.449951171875,0],["1995-01-26",3871.39990234375,3879.52001953125,3853.280029296875,3870.43994140625,0],["1995-01-27",3870.39990234375,3887.260009765625,3848.22998046875,3857.989990234375,0],["1995-01-30",3858.0,3859.0,3817.260009765625,3832.080078125,0],["1995-01-31",3832.10009765625,3851.929931640625,3828.050048828125,3843.860107421875,0],["1995-02-01",3843.89990234375,3868.080078125,3831.409912109375,3847.56005859375,0],["1995-02-02",3847.60009765625,3871.110107421875,3843.860107421875,3870.77001953125,0],["1995-02-03",3872.1201171875,3944.4599609375,3872.1201171875,3928.639892578125,0],["1995-02-06",3928.60009765625,3948.830078125,3920.570068359375,3937.72998046875,0],["1995-02-07",3937.699951171875,3942.10009765625,3924.93994140625,3937.389892578125,0],["1995-02-08",3937.39990234375,3953.5400390625,3930.659912109375,3935.3701171875,0],["1995-02-09",3935.39990234375,3948.830078125,3928.31005859375,3932.679931640625,0],["1995-02-10",3932.699951171875,3945.1298828125,3923.929931640625,3939.070068359375,0],["1995-02-13",3939.10009765625,3956.89990234375,3935.030029296875,3954.2099609375,0],["1995-02-14",3954.199951171875,3965.64990234375,3949.5,3958.25,0],["1995-02-15",3958.300048828125,3997.949951171875,3953.199951171875,3986.169921875,0],["1995-02-16",3986.199951171875,3987.52001953125,3964.31005859375,3987.52001953125,0],["1995-02-17",3969.68994140625,3969.68994140625,3952.530029296875,3953.5400390625,0],["1995-02-21",3953.5,3969.68994140625,3952.530029296875,3963.969970703125,0],["1995-02-22",3964.0,3986.85009765625,3962.2900390625,3973.050048828125,0],["1995-02-23",3973.72998046875,4020.489990234375,3973.72998046875,4003.330078125,0],["1995-02-24",4003.300048828125,4013.090087890625,3990.8798828125,4011.739990234375,0],["1995-02-27",4011.699951171875,4021.22998046875,3974.739990234375,3988.570068359375,0],["1995-02-28",3988.60009765625,4011.050048828125,3978.889892578125,4011.050048828125,0],["1995-03-01",4011.10009765625,4014.510009765625,3985.110107421875,3994.800048828125,0],["1995-03-02",3994.800048828125,3995.489990234375,3959.179931640625,3979.929931640625,0],["1995-03-03",3979.89990234375,3989.610107421875,3959.179931640625,3989.610107421875,0],["1995-03-06",3989.60009765625,4001.02001953125,3955.3701171875,3997.56005859375,0],["1995-03-07",3997.60009765625,3997.909912109375,3945.68994140625,3962.6298828125,0],["1995-03-08",3962.60009765625,3985.4599609375,3956.06005859375,3979.22998046875,0],["1995-03-09",3979.199951171875,3993.760009765625,3971.280029296875,3983.389892578125,0],["1995-03-10",3984.10009765625,4048.39990234375,3984.080078125,4035.610107421875,0],["1995-03-13",4035.60009765625,4042.52001953125,4019.699951171875,4025.22998046875,0],["1995-03-14",4025.60009765625,4060.510009765625,4025.580078125,4048.75,0],["1995-03-15",4048.800048828125,4054.6298828125,4029.0400390625,4038.3701171875,0],["1995-03-16",4038.39990234375,4075.3798828125,4038.030029296875,4069.14990234375,0],["1995-03-17",4069.199951171875,4080.219970703125,4058.780029296875,4073.64990234375,0],["1995-03-20",4073.699951171875,4088.8701171875,4071.570068359375,4083.679931640625,0],["1995-03-21",4083.699951171875,4109.27001953125,4061.889892578125,4072.610107421875,0],["1995-03-22",4072.60009765625,4082.989990234375,4060.510009765625,4082.989990234375,0],["1995-03-23",4083.0,4094.75,4068.1201171875,4087.830078125,0],["1995-03-24",4087.800048828125,4139.35986328125,4087.139892578125,4138.669921875,0],["1995-03-27",4138.7001953125,4157.33984375,4132.10009765625,4157.33984375,0],["1995-03-28",4156.64990234375,4156.64990234375,4137.6298828125,4151.81005859375,0],["1995-03-29",4151.7998046875,4198.83984375,4139.7001953125,4160.7998046875,0],["1995-03-30",4160.7998046875,4183.27978515625,4153.8798828125,4172.56005859375,0],["1995-03-31",4172.2001953125,4172.2099609375,4111.68994140625,4157.68994140625,0],["1995-04-03",4157.7001953125,4172.56005859375,4155.9599609375,4168.41015625,0],["1995-04-04",4168.41015625,4201.60986328125,4168.41015625,4201.60986328125,0],["1995-04-05",4201.60009765625,4210.60009765625,4188.1201171875,4200.56982421875,0],["1995-04-06",4200.60009765625,4224.08984375,4197.9599609375,4205.41015625,0],["1995-04-07",4205.39990234375,4211.2900390625,4169.4501953125,4192.6201171875,0],["1995-04-10",4192.60009765625,4203.68994140625,4180.85986328125,4198.14990234375,0],["1995-04-11",4198.2001953125,4216.830078125,4182.93017578125,4187.080078125,0],["1995-04-12",4187.10009765625,4201.9599609375,4182.240234375,4197.81005859375,0],["1995-04-13",4197.7998046875,4221.31982421875,4195.72998046875,4208.18017578125,0],["1995-04-17",4208.2001953125,4237.22998046875,4189.509765625,4195.3798828125,0],["1995-04-18",4195.39990234375,4205.06982421875,4169.10009765625,4179.1298828125,0],["1995-04-19",4179.10009765625,4210.9501953125,4156.64990234375,4207.490234375,0],["1995-04-20",4207.5,4244.83984375,4203.68994140625,4230.66015625,0],["1995-04-21",4231.39990234375,4270.43017578125,4231.35009765625,4270.08984375,0],["1995-04-24",4270.10009765625,4310.89990234375,4255.91015625,4303.97998046875,0],["1995-04-25",4304.0,4315.39013671875,4294.64013671875,4300.169921875,0],["1995-04-26",4300.2001953125,4307.77978515625,4283.22998046875,4299.830078125,0],["1995-04-27",4299.7998046875,4316.080078125,4289.10986328125,4314.7001953125,0],["1995-04-28",4314.7001953125,4328.52978515625,4282.8798828125,4321.27001953125,0],["1995-05-01",4321.2998046875,4327.14990234375,4301.56005859375,4316.080078125,0],["1995-05-02",4316.10009765625,4331.64990234375,4306.39990234375,4328.8798828125,0],["1995-05-03",4328.89990234375,4375.56982421875,4327.83984375,4373.14990234375,0],["1995-05-04",4373.10009765625,4410.5,4347.2099609375,4359.66015625,0],["1995-05-05",4359.7001953125,4371.759765625,4327.5,4343.39990234375,0],["1995-05-08",4343.39990234375,4395.6298828125,4335.10009765625,4383.8701171875,0],["1995-05-09",4383.89990234375,4403.93017578125,4374.8798828125,4390.77978515625,0],["1995-05-10",4390.7998046875,4407.0400390625,4375.22021484375,4404.6201171875,0],["1995-05-11",4404.60009765625,4420.8701171875,4390.43994140625,4411.18994140625,0],["1995-05-12",4411.2001953125,4435.0498046875,4393.5498046875,4430.56005859375,0],["1995-05-15",4430.60009765625,4446.1201171875,4417.759765625,4437.47021484375,0],["1995-05-16",4437.5,4443.35009765625,4429.52001953125,4435.0498046875,0],["1995-05-17",4435.0,4436.08984375,4403.22998046875,4422.60009765625,0],["1995-05-18",4422.259765625,4422.259765625,4340.64013671875,4340.64013671875,0],["1995-05-19",4340.60009765625,4345.47998046875,4311.240234375,4341.330078125,0],["1995-05-22",4341.330078125,4403.93017578125,4341.330078125,4395.6298828125,0],["1995-05-23",4395.60009765625,4436.77978515625,4393.2099609375,4436.43994140625,0],["1995-05-24",4436.39990234375,4458.56982421875,4404.6201171875,4438.16015625,0],["1995-05-25",4438.16015625,4438.16015625,4388.7099609375,4412.22998046875,0],["1995-05-26",4412.2001953125,4412.56982421875,4355.16015625,4369.0,0],["1995-05-30",4377.0,4390.08984375,4352.39990234375,4378.68017578125,0],["1995-05-31",4378.7001953125,4465.14013671875,4367.60986328125,4465.14013671875,0],["1995-06-01",4465.10009765625,4478.6298828125,4437.47021484375,4472.75,0],["1995-06-02",4472.7998046875,4488.66015625,4430.56005859375,4444.39013671875,0],["1995-06-05",4444.39990234375,4493.83984375,4439.5498046875,4476.5498046875,0],["1995-06-06",4476.60009765625,4493.5,4470.330078125,4485.2001953125,0],["1995-06-07",4484.5,4484.509765625,4448.89013671875,4462.02978515625,0],["1995-06-08",4462.0,4468.93994140625,4452.68994140625,4458.56982421875,0],["1995-06-09",4458.2001953125,4458.22998046875,4406.68994140625,4423.990234375,0],["1995-06-12",4424.0,4465.830078125,4423.990234375,4446.4599609375,0],["1995-06-13",4447.2001953125,4491.77001953125,4447.16015625,4484.509765625,0],["1995-06-14",4484.5,4492.81005859375,4463.759765625,4491.080078125,0],["1995-06-15",4491.10009765625,4510.4501953125,4482.08984375,4496.27001953125,0],["1995-06-16",4496.60986328125,4517.02001953125,4496.60986328125,4510.7900390625,0],["1995-06-19",4510.7998046875,4557.1298828125,4509.06005859375,4553.68017578125,0],["1995-06-20",4553.7001953125,4554.3701171875,4535.0,4550.56005859375,0],["1995-06-21",4550.60009765625,4559.2099609375,4541.919921875,4547.10009765625,0],["1995-06-22",4547.7998046875,4589.64013671875,4547.7998046875,4589.64013671875,0],["1995-06-23",4589.60009765625,4589.64013671875,4572.0,4585.83984375,0],["1995-06-26",4585.7998046875,4593.10009765625,4549.52978515625,4551.25,0],["1995-06-27",4551.2998046875,4574.080078125,4535.68994140625,4542.60986328125,0],["1995-06-28",4542.60009765625,4574.080078125,4528.43017578125,4556.7900390625,0],["1995-06-29",4556.7998046875,4577.8798828125,4521.85986328125,4550.56005859375,0],["1995-06-30",4550.60009765625,4581.0,4544.33984375,4556.10009765625,0],["1995-07-03",4556.10009765625,4585.14990234375,4551.25,4585.14990234375,0],["1995-07-05",4585.10009765625,4630.10986328125,4583.759765625,4615.22998046875,0],["1995-07-06",4615.2001953125,4664.68994140625,4607.27978515625,4664.0,0],["1995-07-07",4664.0,4704.81005859375,4653.6201171875,4702.72998046875,0],["1995-07-10",4702.7001953125,4728.31982421875,4692.7001953125,4702.39013671875,0],["1995-07-11",4702.39990234375,4704.1201171875,4670.56982421875,4680.60009765625,0],["1995-07-12",4680.60009765625,4733.85986328125,4671.259765625,4727.2900390625,0],["1995-07-13",4727.2998046875,4735.580078125,4706.35009765625,4727.47998046875,0],["1995-07-14",4726.080078125,4726.080078125,4687.68994140625,4708.81982421875,0],["1995-07-17",4708.7998046875,4747.2099609375,4704.58984375,4736.2900390625,0],["1995-07-18",4735.89990234375,4735.93994140625,4678.18017578125,4686.27978515625,0],["1995-07-19",4686.2998046875,4688.0400390625,4552.08984375,4628.8701171875,0],["1995-07-20",4628.89990234375,4650.35009765625,4607.740234375,4641.5498046875,0],["1995-07-21",4641.60009765625,4651.06005859375,4611.60986328125,4641.5498046875,0],["1995-07-24",4641.5,4679.22998046875,4640.490234375,4668.669921875,0],["1995-07-25",4668.7001953125,4719.02978515625,4668.669921875,4714.4501953125,0],["1995-07-26",4714.5,4725.3701171875,4691.56005859375,4707.06005859375,0],["1995-07-27",4707.41015625,4741.919921875,4707.41015625,4732.77001953125,0],["1995-07-28",4732.7998046875,4738.0498046875,4705.2998046875,4715.509765625,0],["1995-07-31",4715.5,4726.77978515625,4687.330078125,4708.47021484375,0],["1995-08-01",4708.5,4709.52001953125,4666.91015625,4700.3701171875,0],["1995-08-02",4700.39990234375,4754.9599609375,4682.39990234375,4690.14990234375,0],["1995-08-03",4690.10009765625,4701.419921875,4649.2998046875,4701.419921875,0],["1995-08-04",4701.39990234375,4709.52001953125,4682.0498046875,4683.4599609375,0],["1995-08-07",4683.5,4702.830078125,4683.4599609375,4693.31982421875,0],["1995-08-08",4693.2998046875,4702.1298828125,4667.9599609375,4693.31982421875,0],["1995-08-09",4693.2998046875,4696.83984375,4666.5498046875,4671.490234375,0],["1995-08-10",4671.5,4683.81005859375,4633.10009765625,4643.66015625,0],["1995-08-11",4647.5,4647.89013671875,4597.169921875,4618.2998046875,0],["1995-08-14",4615.7998046875,4660.22021484375,4615.1298828125,4659.85986328125,0],["1995-08-15",4652.5,4661.27001953125,4614.080078125,4640.83984375,0],["1995-08-16",4634.2001953125,4643.66015625,4627.4599609375,4639.080078125,0],["1995-08-17",4628.5,4638.3798828125,4606.68017578125,4630.6298828125,0],["1995-08-18",4640.5,4647.18017578125,4612.31982421875,4617.60009765625,0],["1995-08-21",4628.2001953125,4656.33984375,4614.080078125,4614.77978515625,0],["1995-08-22",4618.2998046875,4623.58984375,4595.759765625,4620.419921875,0],["1995-08-23",4618.0,4624.2900390625,4584.490234375,4584.85009765625,0],["1995-08-24",4592.2001953125,4595.759765625,4573.22021484375,4580.6201171875,0],["1995-08-25",4584.89990234375,4614.43017578125,4579.919921875,4601.39990234375,0],["1995-08-28",4611.60009765625,4620.77001953125,4580.27001953125,4594.0,0],["1995-08-29",4591.2001953125,4609.85009765625,4570.85009765625,4608.43994140625,0],["1995-08-30",4615.5,4621.47021484375,4601.0498046875,4604.60009765625,0],["1995-08-31",4605.2998046875,4615.83984375,4599.990234375,4610.56005859375,0],["1995-09-01",4610.2001953125,4648.9501953125,4607.02978515625,4647.5400390625,0],["1995-09-05",4660.2001953125,4679.22998046875,4645.77978515625,4670.080078125,0],["1995-09-06",4675.7001953125,4694.3798828125,4669.72021484375,4683.81005859375,0],["1995-09-07",4685.2001953125,4688.0400390625,4663.740234375,4669.72021484375,0],["1995-09-08",4683.10009765625,4701.419921875,4664.43994140625,4700.72021484375,0],["1995-09-11",4703.5,4723.60986328125,4698.9599609375,4704.93994140625,0],["1995-09-12",4718.7001953125,4747.2099609375,4704.240234375,4747.2099609375,0],["1995-09-13",4741.2001953125,4771.16015625,4732.77001953125,4765.52001953125,0],["1995-09-14",4765.5,4801.7998046875,4759.89013671875,4801.7998046875,0],["1995-09-15",4801.7998046875,4815.18017578125,4784.5400390625,4797.56982421875,0],["1995-09-18",4795.60009765625,4795.759765625,4755.83984375,4780.41015625,0],["1995-09-19",4780.7998046875,4781.1298828125,4730.5498046875,4767.0400390625,0],["1995-09-20",4766.2998046875,4796.31005859375,4763.06982421875,4792.68994140625,0],["1995-09-21",4788.7001953125,4794.14013671875,4742.83984375,4767.39990234375,0],["1995-09-22",4767.7998046875,4773.18017578125,4728.39013671875,4764.14990234375,0],["1995-09-25",4766.2998046875,4769.93017578125,4744.64013671875,4769.93017578125,0],["1995-09-26",4770.2998046875,4798.10986328125,4755.1201171875,4765.60009765625,0],["1995-09-27",4763.10009765625,4790.16015625,4692.97998046875,4762.35009765625,0],["1995-09-28",4763.10009765625,4787.64013671875,4758.3701171875,4787.64013671875,0],["1995-09-29",4787.60009765625,4816.5400390625,4781.85986328125,4789.080078125,0],["1995-10-02",4789.7998046875,4789.7998046875,4761.259765625,4761.259765625,0],["1995-10-03",4763.10009765625,4767.39990234375,4716.10009765625,4749.7001953125,0],["1995-10-04",4749.2998046875,4749.7001953125,4726.93994140625,4740.669921875,0],["1995-10-05",4740.0,4762.7099609375,4735.25,4762.7099609375,0],["1995-10-06",4762.39990234375,4783.66015625,4749.7001953125,4769.2099609375,0],["1995-10-09",4767.0,4768.1298828125,4711.77001953125,4726.22021484375,0],["1995-10-10",4721.5,4726.580078125,4659.740234375,4720.7998046875,0],["1995-10-11",4719.0,4738.85986328125,4711.41015625,4735.25,0],["1995-10-12",4737.7998046875,4764.8798828125,4735.25,4764.8798828125,0],["1995-10-13",4765.60009765625,4816.89990234375,4765.60009765625,4793.77978515625,0],["1995-10-16",4794.10009765625,4796.669921875,4722.81982421875,4784.3798828125,0],["1995-10-17",4784.7998046875,4798.10986328125,4771.3798828125,4795.9501953125,0],["1995-10-18",4794.5,4810.759765625,4771.02001953125,4777.52001953125,0],["1995-10-19",4779.0,4802.4501953125,4770.2900390625,4802.4501953125,0],["1995-10-20",4802.5,4815.81982421875,4786.91015625,4794.85986328125,0],["1995-10-23",4795.2001953125,4795.22021484375,4746.81005859375,4755.47998046875,0],["1995-10-24",4758.0,4788.72021484375,4755.83984375,4783.66015625,0],["1995-10-25",4784.39990234375,4800.27978515625,4733.81005859375,4753.68017578125,0],["1995-10-26",4754.39990234375,4755.47998046875,4667.68994140625,4703.81982421875,0],["1995-10-27",4703.7998046875,4742.47998046875,4676.0,4741.75,0],["1995-10-30",4742.83984375,4765.60009765625,4742.83984375,4756.56982421875,0],["1995-10-31",4756.89990234375,4801.0,4755.47998046875,4755.47998046875,0],["1995-11-01",4753.7001953125,4770.2900390625,4744.64013671875,4766.68017578125,0],["1995-11-02",4767.0,4808.58984375,4766.31982421875,4808.58984375,0],["1995-11-03",4805.7001953125,4825.93017578125,4802.81005859375,4825.56982421875,0],["1995-11-06",4825.60009765625,4832.43017578125,4810.02978515625,4814.009765625,0],["1995-11-07",4814.7001953125,4888.7099609375,4788.72021484375,4797.02978515625,0],["1995-11-08",4795.89990234375,4852.669921875,4794.85986328125,4852.669921875,0],["1995-11-09",4851.2001953125,4876.8701171875,4840.740234375,4864.22998046875,0],["1995-11-10",4864.2001953125,4873.6201171875,4840.02001953125,4870.3701171875,0],["1995-11-13",4867.7998046875,4886.6298828125,4847.60986328125,4872.89990234375,0],["1995-11-14",4870.39990234375,4890.240234375,4861.33984375,4871.81005859375,0],["1995-11-15",4867.5,4922.75,4860.60986328125,4922.75,0],["1995-11-16",4922.39990234375,4969.35986328125,4920.58984375,4969.35986328125,0],["1995-11-17",4969.7001953125,4996.81005859375,4958.52001953125,4989.9501953125,0],["1995-11-20",4990.2998046875,5003.68017578125,4976.22021484375,4983.08984375,0],["1995-11-21",4980.60009765625,5024.6298828125,4976.580078125,5023.5498046875,0],["1995-11-22",5022.7998046875,5067.6201171875,5018.490234375,5041.60986328125,0],["1995-11-24",5042.0,5057.509765625,5041.60986328125,5048.83984375,0],["1995-11-27",5048.83984375,5090.02001953125,5048.83984375,5070.8798828125,0],["1995-11-28",5070.5,5078.10009765625,5032.93994140625,5078.10009765625,0],["1995-11-29",5077.0,5105.56005859375,5075.93017578125,5105.56005859375,0],["1995-11-30",5107.0,5118.93017578125,5074.490234375,5074.490234375,0],["1995-12-01",5075.60009765625,5107.3701171875,5073.41015625,5087.1298828125,0],["1995-12-04",5086.39990234375,5139.52001953125,5074.1298828125,5139.52001953125,0],["1995-12-05",5138.39990234375,5191.5400390625,5134.81982421875,5177.4501953125,0],["1995-12-06",5176.0,5209.25,5168.77978515625,5199.1298828125,0],["1995-12-07",5199.10009765625,5199.1298828125,5148.18994140625,5159.39013671875,0],["1995-12-08",5159.39990234375,5175.64990234375,5137.7099609375,5156.85986328125,0],["1995-12-11",5156.10009765625,5194.43017578125,5145.66015625,5184.31982421875,0],["1995-12-12",5183.2001953125,5188.2900390625,5169.14013671875,5174.919921875,0],["1995-12-13",5171.7001953125,5219.35986328125,5166.60986328125,5216.47021484375,0],["1995-12-14",5217.2001953125,5235.6201171875,5172.39013671875,5182.14990234375,0],["1995-12-15",5185.39990234375,5188.64990234375,5163.0,5176.72998046875,0],["1995-12-18",5174.2001953125,5176.3701171875,5069.7900390625,5075.2099609375,0],["1995-12-19",5075.60009765625,5114.58984375,5051.72998046875,5109.89013671875,0],["1995-12-20",5110.2998046875,5140.240234375,5059.31982421875,5059.31982421875,0],["1995-12-21",5057.509765625,5099.419921875,5057.509765625,5096.52978515625,0],["1995-12-22",5096.2001953125,5126.8701171875,5092.91015625,5097.97021484375,0],["1995-12-26",5098.0,5117.1201171875,5097.97021484375,5110.259765625,0],["1995-12-27",5106.60009765625,5126.509765625,5098.330078125,5105.919921875,0],["1995-12-28",5106.27978515625,5106.27978515625,5088.22021484375,5095.7998046875,0],["1995-12-29",5096.5,5117.1201171875,5087.85986328125,5117.1201171875,0],["1996-01-02",5115.7001953125,5184.68017578125,5098.330078125,5177.4501953125,0],["1996-01-03",5177.10009765625,5207.080078125,5176.3701171875,5194.06982421875,0],["1996-01-04",5191.2001953125,5227.31005859375,5139.8798828125,5173.83984375,0],["1996-01-05",5173.10009765625,5181.7900390625,5133.3798828125,5181.43017578125,0],["1996-01-08",5181.10009765625,5207.080078125,5179.97998046875,5197.7001953125,0],["1996-01-09",5197.7001953125,5213.580078125,5116.0400390625,5130.1298828125,0],["1996-01-10",5127.2001953125,5127.60009765625,5014.52001953125,5032.93994140625,0],["1996-01-11",5033.7001953125,5066.18017578125,5020.2998046875,5065.10009765625,0],["1996-01-12",5065.7998046875,5090.02001953125,5022.830078125,5061.1201171875,0],["1996-01-15",5060.39990234375,5078.81982421875,5036.919921875,5043.77978515625,0],["1996-01-16",5044.10009765625,5088.580078125,5018.85009765625,5088.22021484375,0],["1996-01-17",5086.39990234375,5097.97021484375,5052.08984375,5066.89990234375,0],["1996-01-18",5065.81982421875,5125.06982421875,5065.81982421875,5124.35009765625,0],["1996-01-19",5124.7001953125,5194.06982421875,5111.7001953125,5184.68017578125,0],["1996-01-22",5184.0,5219.35986328125,5175.64990234375,5219.35986328125,0],["1996-01-23",5219.7001953125,5219.72021484375,5177.81005859375,5192.27001953125,0],["1996-01-24",5193.7099609375,5260.5498046875,5193.7099609375,5242.83984375,0],["1996-01-25",5244.2998046875,5249.7099609375,5209.25,5216.830078125,0],["1996-01-26",5214.2998046875,5276.43994140625,5205.990234375,5271.75,0],["1996-01-29",5271.39990234375,5306.06982421875,5271.39013671875,5304.97998046875,0],["1996-01-30",5306.10009765625,5381.56982421875,5304.6201171875,5381.2099609375,0],["1996-01-31",5378.7001953125,5408.669921875,5350.14013671875,5395.2998046875,0],["1996-02-01",5394.89990234375,5405.06005859375,5370.3701171875,5405.06005859375,0],["1996-02-02",5402.89990234375,5410.83984375,5357.009765625,5373.990234375,0],["1996-02-05",5373.2998046875,5407.9501953125,5348.33984375,5407.58984375,0],["1996-02-06",5407.60009765625,5460.330078125,5397.10986328125,5459.60986328125,0],["1996-02-07",5458.2001953125,5492.490234375,5452.02001953125,5492.1201171875,0],["1996-02-08",5488.5,5542.7001953125,5471.52978515625,5539.4501953125,0],["1996-02-09",5539.5,5584.97021484375,5513.43994140625,5541.6201171875,0],["1996-02-12",5541.2998046875,5616.39990234375,5541.259765625,5600.14990234375,0],["1996-02-13",5593.60009765625,5627.9599609375,5562.56982421875,5601.22998046875,0],["1996-02-14",5599.10009765625,5610.6201171875,5553.89990234375,5579.5498046875,0],["1996-02-15",5578.10009765625,5595.81005859375,5547.0400390625,5551.3701171875,0],["1996-02-16",5552.10009765625,5552.10009765625,5499.35009765625,5503.31982421875,0],["1996-02-20",5502.2001953125,5502.240234375,5433.240234375,5458.52978515625,0],["1996-02-21",5454.89990234375,5520.669921875,5454.18994140625,5515.97021484375,0],["1996-02-22",5516.330078125,5613.8798828125,5516.330078125,5608.4599609375,0],["1996-02-23",5608.5,5659.39990234375,5560.41015625,5630.490234375,0],["1996-02-26",5629.10009765625,5629.77001953125,5559.68017578125,5565.10009765625,0],["1996-02-27",5564.0,5564.02001953125,5509.10009765625,5549.2099609375,0],["1996-02-28",5547.7998046875,5593.27978515625,5495.740234375,5506.2099609375,0],["1996-02-29",5506.2001953125,5530.77978515625,5461.77978515625,5485.6201171875,0],["1996-03-01",5488.2001953125,5537.27978515625,5436.1298828125,5536.56005859375,0],["1996-03-04",5535.1201171875,5629.0498046875,5535.1201171875,5600.14990234375,0],["1996-03-05",5600.89990234375,5642.419921875,5577.02001953125,5642.419921875,0],["1996-03-06",5643.5,5666.97998046875,5624.35009765625,5629.77001953125,0],["1996-03-07",5630.0,5641.68994140625,5599.7900390625,5641.68994140625,0],["1996-03-08",5636.60009765625,5636.64013671875,5424.2001953125,5470.4501953125,0],["1996-03-11",5470.7998046875,5583.169921875,5444.080078125,5581.0,0],["1996-03-12",5580.60009765625,5584.25,5485.259765625,5583.89013671875,0],["1996-03-13",5581.7001953125,5595.4501953125,5548.85009765625,5568.72021484375,0],["1996-03-14",5569.10009765625,5629.77001953125,5569.080078125,5586.06005859375,0],["1996-03-15",5586.39990234375,5590.02978515625,5550.64990234375,5584.97021484375,0],["1996-03-18",5585.7001953125,5683.60009765625,5585.7001953125,5683.60009765625,0],["1996-03-19",5683.60009765625,5709.97021484375,5652.52978515625,5669.509765625,0],["1996-03-20",5668.7998046875,5683.9599609375,5616.39990234375,5655.419921875,0],["1996-03-21",5652.2001953125,5668.7900390625,5613.8798828125,5626.8798828125,0],["1996-03-22",5628.2998046875,5649.27978515625,5620.3798828125,5636.64013671875,0],["1996-03-25",5638.39990234375,5678.5400390625,5619.66015625,5643.85986328125,0],["1996-03-26",5642.7998046875,5678.5400390625,5623.6298828125,5670.60009765625,0],["1996-03-27",5670.60009765625,5680.7099609375,5608.4599609375,5626.8798828125,0],["1996-03-28",5624.7001953125,5636.27001953125,5591.47998046875,5630.85009765625,0],["1996-03-29",5633.39990234375,5645.31005859375,5576.66015625,5587.14013671875,0],["1996-04-01",5588.60009765625,5640.25,5587.5,5637.72021484375,0],["1996-04-02",5637.39990234375,5671.68017578125,5623.27001953125,5671.68017578125,0],["1996-04-03",5671.7001953125,5689.740234375,5641.68994140625,5689.740234375,0],["1996-04-04",5689.7001953125,5697.68994140625,5671.31982421875,5682.8798828125,0],["1996-04-08",5679.990234375,5679.990234375,5542.33984375,5594.3701171875,0],["1996-04-09",5595.10009765625,5618.93017578125,5549.93017578125,5560.41015625,0],["1996-04-10",5559.2998046875,5567.990234375,5472.97998046875,5485.97998046875,0],["1996-04-11",5488.5,5512.35986328125,5415.52978515625,5487.06982421875,0],["1996-04-12",5487.39990234375,5536.2001953125,5480.2001953125,5532.58984375,0],["1996-04-15",5535.7998046875,5592.919921875,5534.759765625,5592.919921875,0],["1996-04-16",5593.60009765625,5627.9599609375,5577.39013671875,5620.02001953125,0],["1996-04-17",5618.60009765625,5620.740234375,5527.89013671875,5549.93017578125,0],["1996-04-18",5547.7998046875,5564.3798828125,5522.830078125,5551.740234375,0],["1996-04-19",5551.39990234375,5572.330078125,5518.85986328125,5535.47998046875,0],["1996-04-22",5536.2001953125,5588.22021484375,5536.2001953125,5564.740234375,0],["1996-04-23",5565.10009765625,5598.33984375,5562.2099609375,5588.58984375,0],["1996-04-24",5590.39990234375,5599.06005859375,5530.77978515625,5553.89990234375,0],["1996-04-25",5554.2998046875,5582.81005859375,5508.3798828125,5566.91015625,0],["1996-04-26",5566.89990234375,5590.39013671875,5546.31982421875,5567.990234375,0],["1996-04-29",5567.60009765625,5589.669921875,5552.81982421875,5573.41015625,0],["1996-04-30",5574.10009765625,5579.919921875,5547.0400390625,5569.080078125,0],["1996-05-01",5567.60009765625,5594.7001953125,5547.7998046875,5575.22021484375,0],["1996-05-02",5574.5,5574.5,5475.509765625,5498.27001953125,0],["1996-05-03",5495.39990234375,5527.169921875,5458.16015625,5478.02978515625,0],["1996-05-06",5479.5,5500.06982421875,5423.1201171875,5464.31005859375,0],["1996-05-07",5464.7001953125,5468.27978515625,5414.4501953125,5420.9501953125,0],["1996-05-08",5417.2998046875,5475.8701171875,5342.2001953125,5474.06005859375,0],["1996-05-09",5470.7998046875,5504.0498046875,5460.68994140625,5475.14013671875,0],["1996-05-10",5476.60009765625,5533.669921875,5476.22998046875,5518.14013671875,0],["1996-05-13",5516.5,5587.77001953125,5516.47021484375,5582.60009765625,0],["1996-05-14",5577.419921875,5633.56982421875,5577.419921875,5624.7099609375,0],["1996-05-15",5622.89990234375,5673.10009765625,5619.52978515625,5625.43994140625,0],["1996-05-16",5622.10009765625,5654.259765625,5607.33984375,5635.0498046875,0],["1996-05-17",5635.7998046875,5698.580078125,5635.419921875,5687.5,0],["1996-05-20",5688.2001953125,5750.2998046875,5671.990234375,5748.81982421875,0],["1996-05-21",5749.89990234375,5759.16015625,5731.4599609375,5736.259765625,0],["1996-05-22",5730.2998046875,5782.43994140625,5715.2099609375,5778.0,0],["1996-05-23",5778.0,5796.10009765625,5728.5,5762.1201171875,0],["1996-05-24",5761.7001953125,5789.080078125,5745.1298828125,5762.85986328125,0],["1996-05-28",5762.10009765625,5783.91015625,5697.85009765625,5709.669921875,0],["1996-05-29",5709.7001953125,5717.0498046875,5645.39013671875,5673.830078125,0],["1996-05-30",5671.60009765625,5715.580078125,5644.27978515625,5693.41015625,0],["1996-05-31",5693.0,5698.580078125,5636.89990234375,5643.18017578125,0],["1996-06-03",5643.89990234375,5643.91015625,5606.240234375,5624.7099609375,0],["1996-06-04",5625.81005859375,5671.990234375,5625.81005859375,5665.7099609375,0],["1996-06-05",5665.7001953125,5699.31982421875,5656.83984375,5697.47998046875,0],["1996-06-06",5696.0,5723.330078125,5665.33984375,5667.18994140625,0],["1996-06-07",5665.0,5697.10986328125,5580.3798828125,5697.10986328125,0],["1996-06-10",5697.10009765625,5703.02001953125,5663.85986328125,5687.8701171875,0],["1996-06-11",5687.89990234375,5728.8701171875,5657.580078125,5668.66015625,0],["1996-06-12",5667.60009765625,5705.22998046875,5662.009765625,5668.2900390625,0],["1996-06-13",5668.2998046875,5683.43994140625,5639.85009765625,5657.9501953125,0],["1996-06-14",5658.2998046875,5664.97021484375,5630.990234375,5649.4501953125,0],["1996-06-17",5650.2001953125,5677.89990234375,5637.27001953125,5652.77978515625,0],["1996-06-18",5652.7998046875,5663.490234375,5622.85986328125,5628.02978515625,0],["1996-06-19",5629.10009765625,5674.56982421875,5627.66015625,5648.35009765625,0],["1996-06-20",5645.0,5680.47998046875,5632.830078125,5659.43017578125,0],["1996-06-21",5660.2001953125,5705.22998046875,5660.169921875,5705.22998046875,0],["1996-06-24",5704.5,5742.5400390625,5704.490234375,5717.7900390625,0],["1996-06-25",5717.7998046875,5729.97998046875,5698.9501953125,5719.27001953125,0],["1996-06-26",5717.7998046875,5720.75,5673.830078125,5682.7001953125,0],["1996-06-27",5682.7001953125,5683.06982421875,5646.5,5677.52978515625,0],["1996-06-28",5677.5,5704.85986328125,5652.0400390625,5654.6298828125,0],["1996-07-01",5654.60009765625,5729.97998046875,5653.89013671875,5729.97998046875,0],["1996-07-02",5729.60009765625,5733.31005859375,5695.6298828125,5720.3798828125,0],["1996-07-03",5720.0,5720.75,5682.7001953125,5703.02001953125,0],["1996-07-05",5700.39990234375,5702.27978515625,5581.490234375,5588.14013671875,0],["1996-07-08",5586.2998046875,5598.85009765625,5538.64013671875,5550.830078125,0],["1996-07-09",5552.2998046875,5596.6298828125,5550.830078125,5581.85986328125,0],["1996-07-10",5582.60009765625,5604.39013671875,5533.47021484375,5603.64990234375,0],["1996-07-11",5603.64990234375,5603.64990234375,5469.93017578125,5520.5400390625,0],["1996-07-12",5520.89990234375,5543.06982421875,5471.41015625,5510.56005859375,0],["1996-07-15",5509.7998046875,5509.830078125,5318.77001953125,5349.509765625,0],["1996-07-16",5349.5,5402.0400390625,5182.31982421875,5358.759765625,0],["1996-07-17",5357.2998046875,5430.14990234375,5357.27978515625,5376.8798828125,0],["1996-07-18",5376.89990234375,5473.06005859375,5368.740234375,5464.18017578125,0],["1996-07-19",5464.2001953125,5469.35986328125,5408.68994140625,5426.81982421875,0],["1996-07-22",5426.5,5426.81982421875,5369.490234375,5390.93994140625,0],["1996-07-23",5392.7998046875,5434.22021484375,5330.64990234375,5346.5498046875,0],["1996-07-24",5346.60009765625,5379.10009765625,5270.35009765625,5354.68994140625,0],["1996-07-25",5355.7998046875,5431.259765625,5355.06005859375,5422.009765625,0],["1996-07-26",5422.7998046875,5474.5400390625,5422.009765625,5473.06005859375,0],["1996-07-29",5473.10009765625,5473.43017578125,5434.58984375,5434.58984375,0],["1996-07-30",5435.7001953125,5481.93017578125,5421.64013671875,5481.93017578125,0],["1996-07-31",5479.39990234375,5536.31005859375,5473.7998046875,5528.91015625,0],["1996-08-01",5528.89990234375,5607.330078125,5524.10009765625,5594.75,0],["1996-08-02",5595.89990234375,5679.830078125,5592.5400390625,5679.830078125,0],["1996-08-05",5680.2001953125,5696.47998046875,5661.33984375,5674.27978515625,0],["1996-08-06",5674.2998046875,5700.919921875,5648.02001953125,5696.10986328125,0],["1996-08-07",5695.7001953125,5719.41015625,5679.830078125,5718.669921875,0],["1996-08-08",5716.4501953125,5716.4501953125,5685.75,5713.490234375,0],["1996-08-09",5709.7998046875,5729.02978515625,5667.6298828125,5681.31005859375,0],["1996-08-12",5681.2998046875,5706.10009765625,5648.02001953125,5704.97998046875,0],["1996-08-13",5696.5,5699.43994140625,5635.43994140625,5647.27978515625,0],["1996-08-14",5645.39990234375,5668.0,5630.27001953125,5666.89990234375,0],["1996-08-15",5666.5,5679.08984375,5649.8701171875,5665.77978515625,0],["1996-08-16",5666.52001953125,5698.7001953125,5666.52001953125,5689.4501953125,0],["1996-08-19",5689.7998046875,5704.990234375,5686.490234375,5699.43994140625,0],["1996-08-20",5699.39990234375,5723.85009765625,5692.77978515625,5721.259765625,0],["1996-08-21",5717.89990234375,5717.93017578125,5672.7998046875,5689.81982421875,0],["1996-08-22",5689.7998046875,5733.47021484375,5684.27001953125,5733.47021484375,0],["1996-08-23",5733.7998046875,5739.02001953125,5700.919921875,5722.740234375,0],["1996-08-26",5723.5,5733.47021484375,5675.39013671875,5693.89013671875,0],["1996-08-27",5696.10009765625,5712.009765625,5690.93017578125,5711.27001953125,0],["1996-08-28",5710.2001953125,5727.18017578125,5702.39990234375,5712.3798828125,0],["1996-08-29",5710.89990234375,5710.89990234375,5625.830078125,5647.64990234375,0],["1996-08-30",5646.5,5647.27978515625,5588.47021484375,5616.2099609375,0],["1996-09-03",5611.7998046875,5650.97998046875,5561.4599609375,5648.39013671875,0],["1996-09-04",5646.89990234375,5659.85986328125,5631.009765625,5656.89990234375,0],["1996-09-05",5655.7998046875,5656.52978515625,5601.41015625,5606.9599609375,0],["1996-09-06",5607.0,5681.31005859375,5605.85009765625,5659.85986328125,0],["1996-09-09",5660.22998046875,5735.68994140625,5660.22998046875,5733.83984375,0],["1996-09-10",5732.39990234375,5741.60986328125,5709.419921875,5727.18017578125,0],["1996-09-11",5726.39990234375,5767.5,5713.490234375,5754.919921875,0],["1996-09-12",5752.7001953125,5794.1298828125,5751.58984375,5771.93994140625,0],["1996-09-13",5773.10009765625,5855.169921875,5773.0498046875,5838.52001953125,0],["1996-09-16",5837.7998046875,5905.47021484375,5837.41015625,5889.2001953125,0],["1996-09-17",5889.60009765625,5897.7001953125,5849.6201171875,5888.830078125,0],["1996-09-18",5889.2001953125,5890.68017578125,5864.41015625,5877.35986328125,0],["1996-09-19",5875.10009765625,5881.43017578125,5847.39990234375,5867.740234375,0],["1996-09-20",5868.10009765625,5897.330078125,5864.77978515625,5888.4599609375,0],["1996-09-23",5887.7001953125,5896.58984375,5835.18994140625,5894.740234375,0],["1996-09-24",5894.39990234375,5929.89013671875,5852.580078125,5874.02978515625,0],["1996-09-25",5874.39990234375,5895.10986328125,5855.52978515625,5877.35986328125,0],["1996-09-26",5877.39990234375,5903.990234375,5851.47021484375,5868.85009765625,0],["1996-09-27",5870.0,5876.6201171875,5845.18017578125,5872.919921875,0],["1996-09-30",5873.2998046875,5907.31982421875,5872.5498046875,5882.169921875,0],["1996-10-01",5878.39990234375,5910.8701171875,5861.669921875,5904.89990234375,0],["1996-10-02",5906.39990234375,5939.93017578125,5906.39013671875,5933.97021484375,0],["1996-10-03",5933.2001953125,5942.169921875,5917.2001953125,5932.85009765625,0],["1996-10-04",5934.7001953125,5995.47021484375,5932.85009765625,5992.85986328125,0],["1996-10-07",5992.89990234375,6002.169921875,5970.5,5979.81005859375,0],["1996-10-08",5979.39990234375,6010.3701171875,5959.31005859375,5966.77001953125,0],["1996-10-09",5964.2001953125,5974.97021484375,5915.33984375,5930.6201171875,0],["1996-10-10",5930.990234375,5930.990234375,5904.89990234375,5921.669921875,0],["1996-10-11",5923.5,5973.10009765625,5922.419921875,5969.3798828125,0],["1996-10-14",5970.1201171875,6020.81005859375,5970.1201171875,6010.0,0],["1996-10-15",6010.39990234375,6044.2900390625,5970.5,6004.77978515625,0],["1996-10-16",6004.0,6021.18017578125,5969.3798828125,6020.81005859375,0],["1996-10-17",6021.2001953125,6065.89990234375,6020.06005859375,6059.2001953125,0],["1996-10-18",6059.2001953125,6095.35009765625,6040.18994140625,6094.22998046875,0],["1996-10-21",6093.89990234375,6133.72998046875,6059.93994140625,6090.8701171875,0],["1996-10-22",6090.10009765625,6091.25,6037.580078125,6061.7998046875,0],["1996-10-23",6059.89990234375,6060.31005859375,5992.85986328125,6036.4599609375,0],["1996-10-24",6036.10009765625,6039.06982421875,5988.3798828125,5992.47998046875,0],["1996-10-25",5990.2998046875,6020.43994140625,5981.68017578125,6007.02001953125,0],["1996-10-28",6007.0,6043.169921875,5972.35986328125,5972.72998046875,0],["1996-10-29",5974.2001953125,6032.72998046875,5959.68994140625,6007.02001953125,0],["1996-10-30",6009.2998046875,6028.64013671875,5990.990234375,5993.22998046875,0],["1996-10-31",5992.89990234375,6041.31005859375,5990.6201171875,6029.3798828125,0],["1996-11-01",6027.10009765625,6057.7001953125,5998.81982421875,6021.93017578125,0],["1996-11-04",6023.39990234375,6049.509765625,6011.490234375,6041.68017578125,0],["1996-11-05",6042.7998046875,6093.47998046875,6042.419921875,6081.18017578125,0],["1996-11-06",6079.7001953125,6178.4599609375,6074.10009765625,6177.7099609375,0],["1996-11-07",6174.39990234375,6222.81005859375,6149.759765625,6206.0400390625,0],["1996-11-08",6206.0,6222.06005859375,6181.06982421875,6219.81982421875,0],["1996-11-11",6220.60009765625,6262.31005859375,6220.56982421875,6255.60009765625,0],["1996-11-12",6251.5,6278.7099609375,6236.22021484375,6266.0400390625,0],["1996-11-13",6262.2998046875,6285.0498046875,6243.68017578125,6274.240234375,0],["1996-11-14",6272.7998046875,6314.1201171875,6254.10986328125,6313.0,0],["1996-11-15",6312.6201171875,6377.85009765625,6312.6201171875,6348.02978515625,0],["1996-11-18",6348.7998046875,6376.35009765625,6324.18017578125,6346.91015625,0],["1996-11-19",6347.2998046875,6397.97021484375,6347.27978515625,6397.60009765625,0],["1996-11-20",6392.39990234375,6447.169921875,6389.77001953125,6430.02001953125,0],["1996-11-21",6430.0,6438.97021484375,6393.5,6418.47021484375,0],["1996-11-22",6418.5,6471.759765625,6418.47021484375,6471.759765625,0],["1996-11-25",6471.7998046875,6548.16015625,6464.31005859375,6547.7900390625,0],["1996-11-26",6546.7001953125,6589.52978515625,6497.10986328125,6528.41015625,0],["1996-11-27",6526.60009765625,6538.85009765625,6491.14013671875,6499.33984375,0],["1996-11-29",6500.5,6532.14013671875,6499.33984375,6521.7001953125,0],["1996-12-02",6520.60009765625,6523.93994140625,6472.8798828125,6521.7001953125,0],["1996-12-03",6521.0,6554.5,6438.22021484375,6442.68994140625,0],["1996-12-04",6442.0,6443.06982421875,6367.41015625,6422.93994140625,0],["1996-12-05",6421.7998046875,6452.009765625,6402.06982421875,6437.10009765625,0],["1996-12-06",6432.60009765625,6433.3798828125,6291.75,6381.93994140625,0],["1996-12-09",6383.43994140625,6467.2900390625,6383.43994140625,6463.93994140625,0],["1996-12-10",6464.7001953125,6512.39013671875,6463.93994140625,6473.25,0],["1996-12-11",6471.7001953125,6472.8701171875,6343.31005859375,6402.52001953125,0],["1996-12-12",6399.10009765625,6436.72998046875,6302.18017578125,6303.7099609375,0],["1996-12-13",6304.5,6344.47021484375,6251.0498046875,6304.8701171875,0],["1996-12-16",6305.2998046875,6355.60986328125,6253.35009765625,6268.35009765625,0],["1996-12-17",6268.0,6324.85986328125,6236.0498046875,6308.330078125,0],["1996-12-18",6308.7001953125,6356.77001953125,6308.330078125,6346.77001953125,0],["1996-12-19",6343.7001953125,6479.02001953125,6343.7001953125,6473.64013671875,0],["1996-12-20",6479.39990234375,6548.990234375,6479.02001953125,6484.39990234375,0],["1996-12-23",6481.7001953125,6508.6201171875,6450.18994140625,6489.02001953125,0],["1996-12-24",6490.2001953125,6523.6201171875,6486.330078125,6522.85009765625,0],["1996-12-26",6523.60009765625,6563.2099609375,6522.080078125,6546.68017578125,0],["1996-12-27",6543.60009765625,6576.27978515625,6537.4599609375,6560.91015625,0],["1996-12-30",6561.2998046875,6587.0498046875,6540.52978515625,6549.3701171875,0],["1996-12-31",6550.89990234375,6553.60009765625,6448.27001953125,6448.27001953125,0],["1997-01-02",6447.5,6468.66015625,6352.830078125,6442.490234375,0],["1997-01-03",6443.7001953125,6545.6298828125,6443.64990234375,6544.08984375,0],["1997-01-06",6546.0,6619.1298828125,6531.0,6567.18017578125,0],["1997-01-07",6567.60009765625,6603.35009765625,6512.52978515625,6600.66015625,0],["1997-01-08",6600.2998046875,6627.97998046875,6536.77978515625,6549.47998046875,0],["1997-01-09",6547.89990234375,6657.22998046875,6544.85986328125,6625.669921875,0],["1997-01-10",6623.7998046875,6708.02978515625,6557.93994140625,6703.7900390625,0],["1997-01-13",6706.10009765625,6734.2001953125,6669.5400390625,6709.18017578125,0],["1997-01-14",6709.2001953125,6788.83984375,6707.64013671875,6762.2900390625,0],["1997-01-15",6760.39990234375,6762.2900390625,6704.18017578125,6726.8798828125,0],["1997-01-16",6725.39990234375,6781.52978515625,6715.72021484375,6765.3701171875,0],["1997-01-17",6764.60009765625,6835.7900390625,6764.60009765625,6833.10009765625,0],["1997-01-20",6836.2001953125,6855.7998046875,6808.080078125,6843.8701171875,0],["1997-01-21",6843.89990234375,6894.2900390625,6800.0,6883.89990234375,0],["1997-01-22",6882.39990234375,6888.1298828125,6808.080078125,6850.02978515625,0],["1997-01-23",6850.7998046875,6906.60009765625,6742.27978515625,6755.75,0],["1997-01-24",6756.5,6759.97998046875,6662.22998046875,6696.47998046875,0],["1997-01-27",6696.5,6708.7998046875,6635.68017578125,6660.68994140625,0],["1997-01-28",6663.39990234375,6761.14013671875,6622.97998046875,6656.080078125,0],["1997-01-29",6657.22998046875,6740.740234375,6657.22998046875,6740.740234375,0],["1997-01-30",6740.740234375,6823.85986328125,6740.740234375,6823.85986328125,0],["1997-01-31",6824.60009765625,6873.89013671875,6808.080078125,6813.08984375,0],["1997-02-03",6810.7998046875,6819.240234375,6766.91015625,6806.16015625,0],["1997-02-04",6804.2001953125,6833.47998046875,6767.68017578125,6833.47998046875,0],["1997-02-05",6833.10009765625,6875.43017578125,6710.72021484375,6746.89990234375,0],["1997-02-06",6743.10009765625,6773.06005859375,6713.7998046875,6773.06005859375,0],["1997-02-07",6775.0,6868.5,6762.669921875,6855.7998046875,0],["1997-02-10",6856.2001953125,6876.580078125,6798.4599609375,6806.5400390625,0],["1997-02-11",6806.60009765625,6860.81005859375,6783.4599609375,6858.10986328125,0],["1997-02-12",6855.39990234375,6961.6298828125,6854.64990234375,6961.6298828125,0],["1997-02-13",6962.0,7040.91015625,6960.47998046875,7022.43994140625,0],["1997-02-14",7024.0,7024.75,6983.9501953125,6988.9599609375,0],["1997-02-18",6994.0,7067.4599609375,6977.41015625,7067.4599609375,0],["1997-02-19",7062.7998046875,7073.6201171875,7010.89013671875,7020.1298828125,0],["1997-02-20",7015.10009765625,7017.81982421875,6905.830078125,6927.3798828125,0],["1997-02-21",6927.7998046875,6950.85986328125,6906.22021484375,6931.6201171875,0],["1997-02-24",6931.60009765625,7013.580078125,6905.4501953125,7008.2001953125,0],["1997-02-25",7009.0,7046.68017578125,6972.7900390625,7037.830078125,0],["1997-02-26",7037.10009765625,7045.52978515625,6915.4501953125,6983.18017578125,0],["1997-02-27",6982.39990234375,6989.33984375,6920.4599609375,6925.06982421875,0],["1997-02-28",6923.5,6923.919921875,6868.1201171875,6877.740234375,0],["1997-03-03",6874.2998046875,6918.919921875,6828.10009765625,6918.919921875,0],["1997-03-04",6918.5,6942.77978515625,6845.41015625,6852.72021484375,0],["1997-03-05",6852.0,6945.85009765625,6851.18994140625,6945.85009765625,0],["1997-03-06",6947.7998046875,6987.7998046875,6937.0,6944.7001953125,0],["1997-03-07",6944.7001953125,7018.58984375,6944.7001953125,7000.89013671875,0],["1997-03-10",7001.7001953125,7079.39013671875,6993.18994140625,7079.39013671875,0],["1997-03-11",7079.39990234375,7112.10009765625,7063.60986328125,7085.16015625,0],["1997-03-12",7084.39990234375,7088.240234375,7010.89013671875,7039.3701171875,0],["1997-03-13",7034.3701171875,7034.3701171875,6874.66015625,6878.89013671875,0],["1997-03-14",6878.509765625,6956.6298828125,6878.509765625,6935.4599609375,0],["1997-03-17",6934.2998046875,6969.4501953125,6854.27001953125,6955.47998046875,0],["1997-03-18",6954.39990234375,6970.58984375,6854.64013671875,6896.56005859375,0],["1997-03-19",6896.2001953125,6913.93994140625,6826.31982421875,6877.68017578125,0],["1997-03-20",6872.39990234375,6879.56982421875,6798.3701171875,6820.27978515625,0],["1997-03-21",6819.89990234375,6851.6201171875,6790.06005859375,6804.7900390625,0],["1997-03-24",6805.2001953125,6906.009765625,6783.64013671875,6905.25,0],["1997-03-25",6909.0,6952.4599609375,6867.85986328125,6876.169921875,0],["1997-03-26",6874.2998046875,6915.06982421875,6846.330078125,6880.7001953125,0],["1997-03-27",6880.0,6891.27978515625,6663.919921875,6740.58984375,0],["1997-03-31",6739.7998046875,6739.830078125,6561.2001953125,6583.47998046875,0],["1997-04-01",6583.5,6621.6201171875,6522.669921875,6611.0498046875,0],["1997-04-02",6609.89990234375,6610.2900390625,6499.64013671875,6517.0,0],["1997-04-03",6516.2998046875,6517.39013671875,6421.4599609375,6477.39990234375,0],["1997-04-04",6477.39990234375,6527.2099609375,6404.83984375,6526.10009765625,0],["1997-04-07",6528.7001953125,6589.14013671875,6527.2099609375,6555.89990234375,0],["1997-04-08",6556.7001953125,6609.5400390625,6520.02978515625,6609.2001953125,0],["1997-04-09",6610.2998046875,6639.0,6546.08984375,6563.7998046875,0],["1997-04-10",6563.7998046875,6593.2998046875,6535.14013671875,6540.0498046875,0],["1997-04-11",6537.7001953125,6537.7001953125,6387.0,6391.7001953125,0],["1997-04-14",6392.10009765625,6455.10986328125,6356.77978515625,6451.89990234375,0],["1997-04-15",6452.7001953125,6587.16015625,6452.7001953125,6587.16015625,0],["1997-04-16",6583.10009765625,6679.8701171875,6558.66015625,6679.8701171875,0],["1997-04-17",6677.89990234375,6713.58984375,6648.169921875,6658.60009765625,0],["1997-04-18",6657.7998046875,6711.97998046875,6657.39990234375,6703.35009765625,0],["1997-04-21",6705.2001953125,6721.2099609375,6616.85986328125,6660.2001953125,0],["1997-04-22",6659.7998046875,6834.39990234375,6657.39990234375,6833.60009765625,0],["1997-04-23",6835.2001953125,6850.0498046875,6799.080078125,6812.7001953125,0],["1997-04-24",6813.5,6890.58984375,6777.39990234375,6792.2998046875,0],["1997-04-25",6791.10009765625,6792.25,6726.02978515625,6738.89990234375,0],["1997-04-28",6736.5,6788.64013671875,6701.14990234375,6783.0,0],["1997-04-29",6783.830078125,6970.85986328125,6783.830078125,6962.0,0],["1997-04-30",6957.60009765625,7057.5498046875,6935.5400390625,7009.0,0],["1997-05-01",7008.990234375,7008.990234375,6913.47021484375,6976.5,0],["1997-05-02",6978.10009765625,7077.6201171875,6976.8798828125,7071.2001953125,0],["1997-05-05",7070.0,7215.2900390625,7056.35009765625,7213.68017578125,0],["1997-05-06",7215.7001953125,7269.47021484375,7187.18994140625,7225.2998046875,0],["1997-05-07",7225.2998046875,7225.31982421875,7075.6201171875,7085.64990234375,0],["1997-05-08",7085.7001953125,7215.2900390625,7056.75,7136.60009765625,0],["1997-05-09",7135.7998046875,7196.02001953125,7094.47998046875,7169.5,0],["1997-05-12",7169.1201171875,7296.4599609375,7169.1201171875,7292.7998046875,0],["1997-05-13",7288.60009765625,7315.830078125,7241.64990234375,7274.2001953125,0],["1997-05-14",7272.60009765625,7351.68017578125,7263.080078125,7286.2001953125,0],["1997-05-15",7285.2998046875,7336.43017578125,7254.009765625,7333.5,0],["1997-05-16",7328.60009765625,7329.009765625,7190.5498046875,7194.7001953125,0],["1997-05-19",7194.2998046875,7243.2998046875,7172.419921875,7228.89990234375,0],["1997-05-20",7228.10009765625,7313.35009765625,7152.64013671875,7303.5,0],["1997-05-21",7299.7998046875,7352.91015625,7239.18017578125,7290.7001953125,0],["1997-05-22",7290.7001953125,7310.06005859375,7242.47021484375,7258.10009765625,0],["1997-05-23",7260.60009765625,7362.7998046875,7259.77978515625,7345.89990234375,0],["1997-05-27",7342.2001953125,7394.9501953125,7302.22998046875,7383.39990234375,0],["1997-05-28",7380.7998046875,7391.14013671875,7308.72021484375,7357.2001953125,0],["1997-05-29",7351.7001953125,7368.81005859375,7306.56982421875,7330.2001953125,0],["1997-05-30",7327.60009765625,7371.39013671875,7241.759765625,7331.0,0],["1997-06-02",7331.0,7354.22021484375,7279.9599609375,7289.39990234375,0],["1997-06-03",7287.2998046875,7342.2001953125,7253.77978515625,7312.10009765625,0],["1997-06-04",7312.14990234375,7312.14990234375,7258.93017578125,7269.7001953125,0],["1997-06-05",7269.7001953125,7351.64990234375,7267.93994140625,7305.2998046875,0],["1997-06-06",7305.7001953125,7445.22021484375,7304.85986328125,7435.7998046875,0],["1997-06-09",7442.39990234375,7511.52978515625,7437.97998046875,7478.5,0],["1997-06-10",7479.7998046875,7572.2998046875,7478.06005859375,7539.27001953125,0],["1997-06-11",7538.39990234375,7584.18994140625,7534.43017578125,7575.7998046875,0],["1997-06-12",7574.10009765625,7712.7900390625,7573.6201171875,7711.5,0],["1997-06-13",7713.7001953125,7799.68017578125,7712.3701171875,7782.0,0],["1997-06-16",7781.10009765625,7795.16015625,7753.08984375,7772.10009765625,0],["1997-06-17",7771.2001953125,7810.080078125,7703.77978515625,7760.7998046875,0],["1997-06-18",7759.8701171875,7759.8701171875,7697.89990234375,7718.7001953125,0],["1997-06-19",7716.43994140625,7810.5400390625,7716.43994140625,7777.10009765625,0],["1997-06-20",7778.89990234375,7834.06005859375,7777.06005859375,7796.5,0],["1997-06-23",7797.8701171875,7797.8701171875,7602.4501953125,7604.2998046875,0],["1997-06-24",7607.7001953125,7764.6201171875,7607.64990234375,7758.06005859375,0],["1997-06-25",7758.10009765625,7812.1201171875,7629.14013671875,7690.0,0],["1997-06-26",7688.89990234375,7730.240234375,7594.080078125,7654.2998046875,0],["1997-06-27",7653.7998046875,7770.72998046875,7653.7900390625,7687.7001953125,0],["1997-06-30",7688.60009765625,7727.2998046875,7612.169921875,7672.7998046875,0],["1997-07-01",7678.0,7748.33984375,7667.35986328125,7722.2998046875,0],["1997-07-02",7721.7001953125,7795.3798828125,7697.4501953125,7795.3798828125,0],["1997-07-03",7797.0,7896.259765625,7796.97021484375,7895.7998046875,0],["1997-07-07",7896.5,7951.4501953125,7828.18017578125,7858.5,0],["1997-07-08",7858.0,7962.31005859375,7857.1298828125,7962.2998046875,0],["1997-07-09",7961.39990234375,7991.259765625,7794.93017578125,7842.39990234375,0],["1997-07-10",7852.7998046875,7913.22021484375,7809.6298828125,7886.7998046875,0],["1997-07-11",7887.2099609375,7955.2900390625,7887.2099609375,7921.7998046875,0],["1997-07-14",7920.39990234375,7950.6201171875,7860.0400390625,7923.0,0],["1997-07-15",7926.0,7983.14013671875,7879.080078125,7975.7001953125,0],["1997-07-16",7973.2001953125,8069.77001953125,7953.41015625,8038.89990234375,0],["1997-07-17",8037.0,8068.3798828125,7990.7998046875,8020.7998046875,0],["1997-07-18",8020.5,8036.10009765625,7875.35986328125,7890.5,0],["1997-07-21",7890.89990234375,7919.9599609375,7840.06005859375,7906.7001953125,0],["1997-07-22",7906.02001953125,8068.60986328125,7906.02001953125,8061.60009765625,0],["1997-07-23",8063.2998046875,8147.81982421875,8058.16015625,8088.35986328125,0],["1997-07-24",8089.2998046875,8132.9501953125,7993.81982421875,8116.89990234375,0],["1997-07-25",8116.2001953125,8157.10986328125,8080.4599609375,8113.39990234375,0],["1997-07-28",8113.39990234375,8178.009765625,8108.330078125,8121.10009765625,0],["1997-07-29",8121.10009765625,8176.6201171875,8092.06982421875,8174.5,0],["1997-07-30",8175.0,8274.169921875,8172.89990234375,8254.900390625,0],["1997-07-31",8257.0,8282.76953125,8207.2802734375,8222.599609375,0],["1997-08-01",8222.7998046875,8247.6904296875,8103.4501953125,8194.0,0],["1997-08-04",8191.0,8215.8701171875,8134.10986328125,8198.5,0],["1997-08-05",8198.2001953125,8209.1396484375,8162.4501953125,8187.5,0],["1997-08-06",8186.7998046875,8274.8701171875,8155.9501953125,8259.2998046875,0],["1997-08-07",8258.7998046875,8299.490234375,8181.02978515625,8188.0,0],["1997-08-08",8182.2001953125,8184.0498046875,7876.39990234375,8031.2001953125,0],["1997-08-11",8030.7998046875,8076.509765625,7964.56005859375,8062.10009765625,0],["1997-08-12",8066.5,8095.56005859375,7948.990234375,7960.7998046875,0],["1997-08-13",7963.39990234375,8040.509765625,7879.080078125,7928.2998046875,0],["1997-08-14",7928.7998046875,7997.77001953125,7864.91015625,7942.0,0],["1997-08-15",7937.3798828125,7937.3798828125,7694.66015625,7694.7001953125,0],["1997-08-18",7701.60009765625,7803.35986328125,7618.47021484375,7803.35986328125,0],["1997-08-19",7802.89990234375,7918.7998046875,7802.89990234375,7918.10009765625,0],["1997-08-20",7915.10009765625,8021.22998046875,7893.7099609375,8021.2001953125,0],["1997-08-21",8021.7001953125,8023.08984375,7847.490234375,7894.0,0],["1997-08-22",7893.7001953125,7893.7099609375,7716.490234375,7887.89990234375,0],["1997-08-25",7888.7998046875,7944.1201171875,7833.08984375,7859.60009765625,0],["1997-08-26",7859.2998046875,7860.72998046875,7770.60986328125,7782.2001953125,0],["1997-08-27",7774.2998046875,7809.169921875,7697.68017578125,7787.2998046875,0],["1997-08-28",7784.2998046875,7812.419921875,7658.18994140625,7694.39990234375,0],["1997-08-29",7694.0,7710.4501953125,7606.85986328125,7622.39990234375,0],["1997-09-02",7631.7001953125,7880.240234375,7624.0498046875,7879.7998046875,0],["1997-09-03",7875.7998046875,7944.35009765625,7866.5400390625,7894.60009765625,0],["1997-09-04",7894.60009765625,7899.990234375,7817.990234375,7867.2001953125,0],["1997-09-05",7867.2001953125,7942.259765625,7785.93994140625,7822.39990234375,0],["1997-09-08",7821.7099609375,7881.169921875,7821.7099609375,7835.2001953125,0],["1997-09-09",7835.0,7899.06005859375,7797.7900390625,7851.89990234375,0],["1997-09-10",7847.7001953125,7847.72021484375,7712.5400390625,7719.2998046875,0],["1997-09-11",7716.9599609375,7716.9599609375,7580.85009765625,7661.0,0],["1997-09-12",7661.0,7752.9599609375,7607.56005859375,7743.0,0],["1997-09-15",7743.39990234375,7794.52978515625,7718.1201171875,7721.10009765625,0],["1997-09-16",7722.7998046875,7910.6298828125,7722.7998046875,7895.89990234375,0],["1997-09-17",7897.60009765625,7931.5,7862.25,7886.39990234375,0],["1997-09-18",7882.39990234375,8020.89990234375,7882.39990234375,7922.7001953125,0],["1997-09-19",7923.0,7931.02001953125,7865.56982421875,7917.2998046875,0],["1997-09-22",7918.7001953125,8021.8798828125,7918.0,7996.7998046875,0],["1997-09-23",7997.2998046875,8005.18017578125,7929.0498046875,7970.10009765625,0],["1997-09-24",7972.2998046875,8035.6298828125,7901.2998046875,7906.7001953125,0],["1997-09-25",7906.7001953125,7929.5400390625,7840.39990234375,7848.0,0],["1997-09-26",7848.7998046875,7928.81005859375,7848.75,7922.2001953125,0],["1997-09-29",7922.2001953125,7995.60009765625,7893.4501953125,7991.39990234375,0],["1997-09-30",7990.89990234375,8001.25,7937.39990234375,7945.2998046875,0],["1997-10-01",7948.5,8028.759765625,7945.02001953125,8015.5,0],["1997-10-02",8015.2998046875,8033.669921875,7984.06005859375,8027.5,0],["1997-10-03",8031.5,8144.419921875,7956.06982421875,8038.60009765625,0],["1997-10-06",8039.60009765625,8109.2998046875,8039.56005859375,8100.2001953125,0],["1997-10-07",8101.7001953125,8181.75,8088.919921875,8178.2998046875,0],["1997-10-08",8178.7998046875,8184.7001953125,8051.35009765625,8095.10009765625,0],["1997-10-09",8094.080078125,8094.080078125,8002.72998046875,8061.39990234375,0],["1997-10-10",8059.4501953125,8059.4501953125,8002.72998046875,8045.2001953125,0],["1997-10-13",8042.7998046875,8114.7099609375,8042.75,8072.2001953125,0],["1997-10-14",8073.2001953125,8112.25,8018.93017578125,8096.2998046875,0],["1997-10-15",8093.10009765625,8093.10009765625,8035.39013671875,8058.0,0],["1997-10-16",8058.5,8112.740234375,7896.39013671875,7938.89990234375,0],["1997-10-17",7931.2998046875,7934.2099609375,7755.68017578125,7847.0,0],["1997-10-20",7847.5,7924.8798828125,7815.60009765625,7921.39990234375,0],["1997-10-21",7922.2001953125,8064.60986328125,7921.93017578125,8060.39990234375,0],["1997-10-22",8058.7001953125,8059.93994140625,7993.89013671875,8034.60009765625,0],["1997-10-23",8023.39990234375,8029.0,7805.0400390625,7847.7998046875,0],["1997-10-24",7852.7001953125,7939.60986328125,7695.509765625,7715.39990234375,0],["1997-10-27",7714.39990234375,7714.419921875,7159.919921875,7161.2001953125,0],["1997-10-28",7160.89990234375,7515.02001953125,6971.06982421875,7498.2998046875,0],["1997-10-29",7498.60009765625,7621.60009765625,7456.080078125,7506.7001953125,0],["1997-10-30",7497.7998046875,7543.009765625,7381.18017578125,7381.7001953125,0],["1997-10-31",7390.0,7495.85986328125,7352.68994140625,7442.10009765625,0],["1997-11-03",7445.7998046875,7674.39990234375,7443.06982421875,7674.39990234375,0],["1997-11-04",7674.2001953125,7701.64990234375,7622.330078125,7689.10009765625,0],["1997-11-05",7688.2001953125,7765.75,7664.56982421875,7692.60009765625,0],["1997-11-06",7691.7998046875,7708.0400390625,7640.259765625,7683.2001953125,0],["1997-11-07",7678.56982421875,7678.56982421875,7487.759765625,7581.2998046875,0],["1997-11-10",7581.60009765625,7656.22021484375,7540.56005859375,7552.60009765625,0],["1997-11-11",7552.60009765625,7599.740234375,7518.2099609375,7558.7001953125,0],["1997-11-12",7554.2998046875,7554.31005859375,7393.7099609375,7401.2998046875,0],["1997-11-13",7400.10009765625,7499.7900390625,7349.990234375,7487.7998046875,0],["1997-11-14",7486.7998046875,7590.16015625,7467.3798828125,7572.5,0],["1997-11-17",7582.7998046875,7738.490234375,7575.669921875,7698.2001953125,0],["1997-11-18",7693.2998046875,7720.81005859375,7643.2099609375,7650.7998046875,0],["1997-11-19",7646.39990234375,7753.9599609375,7625.52978515625,7724.7001953125,0],["1997-11-20",7725.89990234375,7856.2001953125,7724.64990234375,7826.60009765625,0],["1997-11-21",7827.89990234375,7881.06982421875,7791.5498046875,7881.06982421875,0],["1997-11-24",7876.60009765625,7881.06982421875,7753.25,7767.89990234375,0],["1997-11-25",7767.2001953125,7821.39013671875,7739.56982421875,7809.0,0],["1997-11-26",7809.2001953125,7846.5,7794.52978515625,7794.7998046875,0],["1997-11-28",7795.2998046875,7853.22021484375,7794.77978515625,7823.10009765625,0],["1997-12-01",7825.1201171875,8015.10009765625,7825.1201171875,8013.10009765625,0],["1997-12-02",8012.60009765625,8041.7099609375,7995.2099609375,8018.7998046875,0],["1997-12-03",8017.2998046875,8076.02001953125,7961.64013671875,8032.0,0],["1997-12-04",8032.7998046875,8113.81982421875,8023.7998046875,8050.2001953125,0],["1997-12-05",8046.2001953125,8166.2900390625,8017.08984375,8149.10009765625,0],["1997-12-08",8148.89990234375,8158.080078125,8083.72998046875,8110.7998046875,0],["1997-12-09",8110.7998046875,8111.08984375,8029.77001953125,8049.7001953125,0],["1997-12-10",8048.89990234375,8049.419921875,7922.35009765625,7978.7998046875,0],["1997-12-11",7973.7998046875,7973.97021484375,7815.169921875,7849.0,0],["1997-12-12",7849.5,7904.93994140625,7784.330078125,7838.2998046875,0],["1997-12-15",7838.2998046875,7947.7099609375,7838.2998046875,7922.60009765625,0],["1997-12-16",7924.330078125,8019.81982421875,7924.330078125,7976.2998046875,0],["1997-12-17",7978.2998046875,8034.0,7932.0400390625,7957.39990234375,0],["1997-12-18",7953.39990234375,7955.8701171875,7810.4501953125,7846.5,0],["1997-12-19",7846.47021484375,7846.47021484375,7576.93017578125,7756.2998046875,0],["1997-12-22",7758.5,7844.72021484375,7743.33984375,7819.2998046875,0],["1997-12-23",7818.7998046875,7823.0498046875,7689.27978515625,7691.7998046875,0],["1997-12-24",7693.0,7740.35009765625,7660.1298828125,7660.1298828125,0],["1997-12-26",7660.10009765625,7717.93017578125,7659.14013671875,7679.2998046875,0],["1997-12-29",7679.2998046875,7801.6298828125,7677.2998046875,7792.39990234375,0],["1997-12-30",7796.39990234375,7922.7001953125,7791.509765625,7916.0,0],["1997-12-31",7916.2001953125,7959.56005859375,7886.56982421875,7908.2998046875,0],["1998-01-02",7910.2001953125,7965.0400390625,7880.85009765625,7965.0,0],["1998-01-05",7967.0,8035.5400390625,7912.97998046875,7979.0,0],["1998-01-06",7978.25,7978.25,7880.35009765625,7906.25,0],["1998-01-07",7904.7998046875,7905.759765625,7776.97021484375,7902.2998046875,0],["1998-01-08",7902.0,7902.02001953125,7796.14990234375,7802.60009765625,0],["1998-01-09",7799.89990234375,7800.1298828125,7527.35986328125,7580.39990234375,0],["1998-01-12",7575.2001953125,7652.66015625,7443.41015625,7647.2001953125,0],["1998-01-13",7646.39990234375,7733.1201171875,7645.68994140625,7732.10009765625,0],["1998-01-14",7732.10009765625,7788.919921875,7707.9599609375,7784.7001953125,0],["1998-01-15",7783.7001953125,7783.93994140625,7686.5400390625,7691.7998046875,0],["1998-01-16",7696.009765625,7803.1201171875,7696.009765625,7753.5,0],["1998-01-20",7753.7998046875,7874.8701171875,7749.56005859375,7873.10009765625,0],["1998-01-21",7871.89990234375,7872.1201171875,7737.35986328125,7794.39990234375,0],["1998-01-22",7793.39990234375,7797.89013671875,7701.97998046875,7730.89990234375,0],["1998-01-23",7730.60009765625,7776.97021484375,7642.7001953125,7700.7001953125,0],["1998-01-26",7701.72998046875,7757.77978515625,7690.77001953125,7712.93994140625,0],["1998-01-27",7713.18994140625,7848.4599609375,7708.7099609375,7815.080078125,0],["1998-01-28",7815.080078125,7919.2099609375,7815.080078125,7915.47021484375,0],["1998-01-29",7916.72021484375,8015.1201171875,7883.08984375,7973.02001953125,0],["1998-01-30",7971.27001953125,7985.97021484375,7893.0498046875,7906.5,0],["1998-02-02",7909.990234375,8122.22998046875,7909.990234375,8107.77978515625,0],["1998-02-03",8107.77978515625,8164.330078125,8057.7099609375,8160.35009765625,0],["1998-02-04",8158.60009765625,8160.10009765625,8090.10009765625,8129.7099609375,0],["1998-02-05",8128.7099609375,8182.27001953125,8071.91015625,8117.25,0],["1998-02-06",8113.759765625,8211.91015625,8113.1298828125,8189.490234375,0],["1998-02-09",8191.490234375,8216.650390625,8141.91015625,8180.52001953125,0],["1998-02-10",8179.77978515625,8320.0302734375,8178.27978515625,8295.6103515625,0],["1998-02-11",8293.3701171875,8314.5498046875,8276.9296875,8314.5498046875,0],["1998-02-12",8311.3095703125,8390.26953125,8238.3203125,8369.599609375,0],["1998-02-13",8366.8603515625,8374.830078125,8311.8095703125,8370.099609375,0],["1998-02-17",8368.599609375,8446.3203125,8368.599609375,8398.5,0],["1998-02-18",8393.509765625,8451.0595703125,8361.8798828125,8451.0595703125,0],["1998-02-19",8451.8095703125,8451.8095703125,8369.349609375,8375.580078125,0],["1998-02-20",8375.830078125,8424.400390625,8318.5302734375,8413.9404296875,0],["1998-02-23",8413.9404296875,8446.5703125,8374.830078125,8410.2001953125,0],["1998-02-24",8408.2099609375,8421.66015625,8345.4404296875,8370.099609375,0],["1998-02-25",8368.849609375,8489.169921875,8368.849609375,8457.7802734375,0],["1998-02-26",8455.2900390625,8503.1201171875,8419.919921875,8490.669921875,0],["1998-02-27",8489.669921875,8566.8896484375,8474.9697265625,8545.7197265625,0],["1998-03-02",8544.4697265625,8566.8896484375,8510.83984375,8550.4501953125,0],["1998-03-03",8548.7099609375,8585.080078125,8509.349609375,8584.830078125,0],["1998-03-04",8582.58984375,8583.0400390625,8494.650390625,8539.240234375,0],["1998-03-05",8536.7998046875,8537.0498046875,8405.7197265625,8444.330078125,0],["1998-03-06",8446.8203125,8570.8798828125,8444.580078125,8569.3896484375,0],["1998-03-09",8570.6298828125,8624.4404296875,8541.240234375,8567.1396484375,0],["1998-03-10",8567.6396484375,8650.099609375,8566.6396484375,8643.1201171875,0],["1998-03-11",8642.3701171875,8695.1904296875,8639.6298828125,8675.75,0],["1998-03-12",8673.759765625,8682.48046875,8611.240234375,8659.5595703125,0],["1998-03-13",8659.5595703125,8698.419921875,8592.7998046875,8602.51953125,0],["1998-03-16",8603.509765625,8718.849609375,8602.01953125,8718.849609375,0],["1998-03-17",8718.849609375,8749.990234375,8683.98046875,8749.990234375,0],["1998-03-18",8746.5,8780.1298828125,8706.8896484375,8775.400390625,0],["1998-03-19",8770.919921875,8803.0498046875,8759.9501953125,8803.0498046875,0],["1998-03-20",8803.7998046875,8913.41015625,8803.2998046875,8906.4296875,0],["1998-03-23",8899.7099609375,8900.1396484375,8807.2900390625,8816.25,0],["1998-03-24",8817.5,8920.3798828125,8817.5,8904.4404296875,0],["1998-03-25",8905.1904296875,8959.240234375,8800.0595703125,8872.7998046875,0],["1998-03-26",8868.5703125,8892.98046875,8820.990234375,8846.8896484375,0],["1998-03-27",8846.150390625,8895.7197265625,8771.91015625,8796.080078125,0],["1998-03-30",8795.080078125,8827.9599609375,8748.740234375,8782.1201171875,0],["1998-03-31",8783.1201171875,8898.9599609375,8776.8896484375,8799.8095703125,0],["1998-04-01",8801.5595703125,8883.759765625,8748.740234375,8868.3203125,0],["1998-04-02",8868.3203125,8997.1103515625,8861.33984375,8986.6396484375,0],["1998-04-03",8986.6396484375,9030.490234375,8946.2900390625,8983.41015625,0],["1998-04-06",8983.41015625,9094.509765625,8983.41015625,9033.23046875,0],["1998-04-07",9033.23046875,9033.98046875,8893.48046875,8956.5,0],["1998-04-08",8956.5,8968.9599609375,8861.83984375,8891.48046875,0],["1998-04-09",8891.48046875,9014.2998046875,8890.740234375,8994.8603515625,0],["1998-04-13",8997.1103515625,9025.259765625,8925.6103515625,9012.2998046875,0],["1998-04-14",9014.2998046875,9121.41015625,9013.7998046875,9110.2001953125,0],["1998-04-15",9110.4501953125,9162.26953125,9083.5498046875,9162.26953125,0],["1998-04-16",9162.26953125,9164.759765625,9041.9501953125,9076.5703125,0],["1998-04-17",9077.5703125,9167.5,9052.91015625,9167.5,0],["1998-04-20",9166.75,9172.73046875,9091.51953125,9141.83984375,0],["1998-04-21",9137.849609375,9193.650390625,9098.25,9184.9404296875,0],["1998-04-22",9184.9296875,9213.330078125,9165.259765625,9176.7197265625,0],["1998-04-23",9176.9599609375,9209.099609375,9114.6904296875,9143.330078125,0],["1998-04-24",9143.830078125,9160.01953125,9020.0302734375,9064.6201171875,0],["1998-04-27",9058.1396484375,9058.6396484375,8840.669921875,8917.6396484375,0],["1998-04-28",8920.8798828125,9006.5703125,8863.580078125,8898.9599609375,0],["1998-04-29",8899.2099609375,8995.1103515625,8899.2099609375,8951.51953125,0],["1998-04-30",8953.509765625,9128.6396484375,8953.509765625,9063.3701171875,0],["1998-05-01",9066.6103515625,9147.8203125,9066.6103515625,9147.0703125,0],["1998-05-04",9145.330078125,9261.91015625,9145.330078125,9192.66015625,0],["1998-05-05",9192.66015625,9198.1396484375,9104.4697265625,9147.5703125,0],["1998-05-06",9146.1904296875,9180.2001953125,9049.919921875,9054.650390625,0],["1998-05-07",9053.16015625,9055.650390625,8965.2197265625,8976.6796875,0],["1998-05-08",8978.169921875,9095.75,8971.2001953125,9055.150390625,0],["1998-05-11",9055.509765625,9189.669921875,9055.400390625,9091.51953125,0],["1998-05-12",9089.5302734375,9175.7197265625,9059.8798828125,9161.76953125,0],["1998-05-13",9158.6201171875,9225.5400390625,9157.0302734375,9211.83984375,0],["1998-05-14",9211.33984375,9221.5595703125,9113.9404296875,9172.23046875,0],["1998-05-15",9170.33984375,9186.1796875,9090.51953125,9096.0,0],["1998-05-18",9092.9697265625,9128.8896484375,8999.849609375,9050.91015625,0],["1998-05-19",9052.16015625,9113.4404296875,9038.2099609375,9054.650390625,0],["1998-05-20",9053.759765625,9172.98046875,9052.01953125,9171.48046875,0],["1998-05-21",9171.73046875,9202.3701171875,9104.9697265625,9132.3701171875,0],["1998-05-22",9132.3701171875,9164.259765625,9077.3203125,9114.4404296875,0],["1998-05-26",9114.4404296875,9168.740234375,8962.73046875,8963.73046875,0],["1998-05-27",8963.8095703125,8964.0595703125,8788.099609375,8936.5703125,0],["1998-05-28",8933.4697265625,8993.1201171875,8900.7001953125,8970.2001953125,0],["1998-05-29",8970.2001953125,9027.0,8899.9501953125,8899.9501953125,0],["1998-06-01",8900.9501953125,8981.41015625,8864.080078125,8922.3701171875,0],["1998-06-02",8922.8701171875,8976.6796875,8872.2998046875,8891.240234375,0],["1998-06-03",8889.4404296875,8928.349609375,8789.849609375,8803.7998046875,0],["1998-06-04",8804.2998046875,8876.5400390625,8749.740234375,8870.5595703125,0],["1998-06-05",8870.5595703125,9039.4599609375,8870.5595703125,9037.7099609375,0],["1998-06-08",9039.9501953125,9104.7197265625,9034.9697265625,9069.599609375,0],["1998-06-09",9070.58984375,9086.5400390625,9014.5400390625,9049.919921875,0],["1998-06-10",9050.169921875,9096.0,8952.26953125,8971.7001953125,0],["1998-06-11",8971.7001953125,8993.6201171875,8808.5302734375,8811.76953125,0],["1998-06-12",8811.76953125,8834.9404296875,8684.2197265625,8834.9404296875,0],["1998-06-15",8831.9501953125,8831.9501953125,8623.1904296875,8627.9296875,0],["1998-06-16",8635.150390625,8675.509765625,8569.8798828125,8665.2900390625,0],["1998-06-17",8666.23046875,8892.48046875,8665.73046875,8829.4599609375,0],["1998-06-18",8824.919921875,8853.8701171875,8793.330078125,8813.009765625,0],["1998-06-19",8812.76953125,8861.83984375,8688.9599609375,8712.8701171875,0],["1998-06-22",8711.740234375,8763.6904296875,8684.2197265625,8711.1298828125,0],["1998-06-23",8713.3701171875,8830.4501953125,8713.3701171875,8828.4599609375,0],["1998-06-24",8829.2099609375,8934.330078125,8777.8896484375,8923.8701171875,0],["1998-06-25",8923.8701171875,9025.009765625,8915.400390625,8935.580078125,0],["1998-06-26",8934.259765625,8991.6298828125,8934.080078125,8944.5400390625,0],["1998-06-29",8945.5400390625,9052.66015625,8945.5400390625,8997.3603515625,0],["1998-06-30",8994.7197265625,9020.51953125,8929.599609375,8952.01953125,0],["1998-07-01",8958.990234375,9049.169921875,8958.990234375,9048.669921875,0],["1998-07-02",9047.6796875,9047.6796875,9003.330078125,9025.259765625,0],["1998-07-06",9023.0595703125,9091.76953125,9000.58984375,9091.76953125,0],["1998-07-07",9091.26953125,9150.8095703125,9067.1103515625,9085.0400390625,0],["1998-07-08",9086.2900390625,9184.4404296875,9084.2998046875,9174.9697265625,0],["1998-07-09",9174.9697265625,9174.9697265625,9065.6103515625,9089.7802734375,0],["1998-07-10",9090.8095703125,9135.599609375,9029.7900390625,9105.740234375,0],["1998-07-13",9107.0302734375,9132.76953125,9073.2998046875,9096.2099609375,0],["1998-07-14",9100.0703125,9256.6103515625,9098.5302734375,9245.5400390625,0],["1998-07-15",9246.5703125,9305.5302734375,9228.0302734375,9234.4697265625,0],["1998-07-16",9233.23046875,9332.3095703125,9206.150390625,9328.1904296875,0],["1998-07-17",9328.1904296875,9354.7099609375,9310.169921875,9337.9697265625,0],["1998-07-20",9340.5498046875,9367.83984375,9264.58984375,9295.75,0],["1998-07-21",9296.259765625,9344.669921875,9173.9697265625,9190.1904296875,0],["1998-07-22",9185.7099609375,9186.3701171875,9075.099609375,9128.91015625,0],["1998-07-23",9130.4599609375,9156.4599609375,8932.98046875,8932.98046875,0],["1998-07-24",8934.51953125,8998.3798828125,8863.2099609375,8937.3603515625,0],["1998-07-27",8937.3603515625,9028.240234375,8855.740234375,9028.240234375,0],["1998-07-28",9028.5,9028.5,8816.08984375,8934.7802734375,0],["1998-07-29",8935.8095703125,9001.2099609375,8880.7099609375,8914.9599609375,0],["1998-07-30",8913.41015625,9041.3701171875,8913.41015625,9026.9501953125,0],["1998-07-31",9026.9501953125,9030.0400390625,8828.1904296875,8883.2900390625,0],["1998-08-03",8883.2900390625,8886.1201171875,8785.9697265625,8786.740234375,0],["1998-08-04",8788.7998046875,8857.0302734375,8487.3095703125,8487.3095703125,0],["1998-08-05",8486.01953125,8574.849609375,8361.919921875,8546.7802734375,0],["1998-08-06",8546.1298828125,8593.3798828125,8486.01953125,8577.6796875,0],["1998-08-07",8579.2197265625,8710.01953125,8552.9599609375,8598.01953125,0],["1998-08-10",8596.73046875,8635.349609375,8543.1796875,8574.849609375,0],["1998-08-11",8570.83984375,8570.83984375,8316.8701171875,8462.849609375,0],["1998-08-12",8462.6298828125,8564.5498046875,8460.0595703125,8552.9599609375,0],["1998-08-13",8550.7001953125,8603.4296875,8459.5,8459.5,0],["1998-08-14",8458.990234375,8556.5703125,8380.7197265625,8425.0,0],["1998-08-17",8419.9599609375,8574.849609375,8368.6201171875,8574.849609375,0],["1998-08-18",8572.490234375,8730.6103515625,8568.1103515625,8714.650390625,0],["1998-08-19",8712.7001953125,8753.7802734375,8663.41015625,8693.2802734375,0],["1998-08-20",8694.0498046875,8694.5703125,8604.9697265625,8611.41015625,0],["1998-08-21",8607.7998046875,8608.0595703125,8328.2001953125,8533.650390625,0],["1998-08-24",8533.650390625,8619.1298828125,8502.759765625,8566.6103515625,0],["1998-08-25",8568.41015625,8689.419921875,8538.5400390625,8602.650390625,0],["1998-08-26",8600.9296875,8600.9296875,8467.48046875,8523.349609375,0],["1998-08-27",8518.08984375,8518.349609375,8164.18994140625,8165.990234375,0],["1998-08-28",8164.18017578125,8244.51953125,8011.52001953125,8051.68017578125,0],["1998-08-31",8052.4501953125,8095.4501953125,7539.06982421875,7539.06982421875,0],["1998-09-01",7545.759765625,7897.97021484375,7400.2998046875,7827.43017578125,0],["1998-09-02",7824.169921875,7952.56005859375,7767.43994140625,7782.3701171875,0],["1998-09-03",7781.33984375,7781.33984375,7578.4599609375,7682.22021484375,0],["1998-09-04",7685.0498046875,7760.75,7495.81005859375,7640.25,0],["1998-09-08",7645.14013671875,8033.14013671875,7645.14013671875,8020.77978515625,0],["1998-09-09",8020.77978515625,8030.56982421875,7851.89013671875,7865.02001953125,0],["1998-09-10",7858.06982421875,7858.06982421875,7519.5,7615.5400390625,0],["1998-09-11",7612.18017578125,7817.39013671875,7518.990234375,7795.5,0],["1998-09-14",7796.52978515625,8039.06005859375,7796.52978515625,7945.35009765625,0],["1998-09-15",7945.08984375,8035.72021484375,7881.5,8024.39013671875,0],["1998-09-16",8026.1298828125,8102.919921875,7962.85009765625,8089.77978515625,0],["1998-09-17",8078.14990234375,8078.14990234375,7854.4599609375,7873.77001953125,0],["1998-09-18",7876.35009765625,7930.669921875,7827.93994140625,7895.66015625,0],["1998-09-21",7889.330078125,7945.35009765625,7711.0498046875,7933.25,0],["1998-09-22",7934.27978515625,7986.7998046875,7855.75,7897.2001953125,0],["1998-09-23",7897.2001953125,8160.58984375,7896.43017578125,8154.41015625,0],["1998-09-24",8152.35009765625,8182.47021484375,7935.81982421875,8001.990234375,0],["1998-09-25",8001.990234375,8086.43994140625,7889.990234375,8028.77001953125,0],["1998-09-28",8026.169921875,8160.330078125,8026.169921875,8108.83984375,0],["1998-09-29",8109.8701171875,8150.5498046875,8015.6298828125,8080.52001953125,0],["1998-09-30",8079.490234375,8079.490234375,7825.3701171875,7842.6201171875,0],["1998-10-01",7841.330078125,7841.330078125,7582.83984375,7632.52978515625,0],["1998-10-02",7631.240234375,7818.16015625,7530.31005859375,7784.68994140625,0],["1998-10-05",7787.009765625,7788.0400390625,7551.68017578125,7726.240234375,0],["1998-10-06",7733.97021484375,7880.97998046875,7683.509765625,7742.97998046875,0],["1998-10-07",7745.18017578125,7858.31982421875,7629.18017578125,7741.68994140625,0],["1998-10-08",7734.47998046875,7756.3701171875,7467.490234375,7731.91015625,0],["1998-10-09",7734.740234375,7917.27978515625,7666.509765625,7899.52001953125,0],["1998-10-12",7900.5498046875,8084.64013671875,7900.5498046875,8001.47021484375,0],["1998-10-13",8002.5,8009.97021484375,7884.58984375,7938.14013671875,0],["1998-10-14",7938.14013671875,8048.330078125,7878.14990234375,7968.77978515625,0],["1998-10-15",7966.97021484375,8347.759765625,7920.1201171875,8299.3603515625,0],["1998-10-16",8300.3896484375,8429.3798828125,8300.3896484375,8416.759765625,0],["1998-10-19",8415.48046875,8515.3701171875,8388.9599609375,8466.4501953125,0],["1998-10-20",8471.8603515625,8652.8603515625,8471.8603515625,8505.849609375,0],["1998-10-21",8504.669921875,8561.9697265625,8446.1201171875,8519.23046875,0],["1998-10-22",8519.0302734375,8555.7900390625,8422.169921875,8533.1396484375,0],["1998-10-23",8531.33984375,8531.33984375,8426.8095703125,8452.2900390625,0],["1998-10-26",8448.9501953125,8521.0400390625,8408.009765625,8432.2099609375,0],["1998-10-27",8433.240234375,8533.1396484375,8346.2197265625,8366.0400390625,0],["1998-10-28",8365.26953125,8432.98046875,8328.7099609375,8371.9697265625,0],["1998-10-29",8371.2197265625,8496.3203125,8352.400390625,8495.0302734375,0],["1998-10-30",8498.1201171875,8659.8095703125,8498.1201171875,8592.099609375,0],["1998-11-02",8595.7001953125,8742.9697265625,8595.7001953125,8706.150390625,0],["1998-11-03",8706.669921875,8744.51953125,8677.580078125,8706.150390625,0],["1998-11-04",8708.4697265625,8854.4501953125,8708.4697265625,8783.1396484375,0],["1998-11-05",8782.1103515625,8917.26953125,8714.91015625,8915.4697265625,0],["1998-11-06",8915.33984375,8990.91015625,8897.1904296875,8975.4599609375,0],["1998-11-09",8971.9697265625,8985.5,8845.9599609375,8897.9599609375,0],["1998-11-10",8895.169921875,8928.349609375,8854.7099609375,8863.98046875,0],["1998-11-11",8863.98046875,8936.0703125,8792.66015625,8823.8203125,0],["1998-11-12",8822.3203125,8907.75,8810.9404296875,8829.740234375,0],["1998-11-13",8830.6103515625,8925.509765625,8829.83984375,8919.58984375,0],["1998-11-16",8921.1396484375,9030.2998046875,8920.8798828125,9011.25,0],["1998-11-17",9010.990234375,9103.16015625,8929.1201171875,8986.2802734375,0],["1998-11-18",8978.6201171875,9041.1103515625,8957.1796875,9041.1103515625,0],["1998-11-19",9039.830078125,9087.7197265625,9010.73046875,9056.0498046875,0],["1998-11-20",9058.6201171875,9161.349609375,9058.6201171875,9159.5498046875,0],["1998-11-23",9159.5498046875,9374.26953125,9159.2900390625,9374.26953125,0],["1998-11-24",9371.51953125,9380.2001953125,9289.0498046875,9301.150390625,0],["1998-11-25",9300.7802734375,9318.150390625,9252.490234375,9314.2802734375,0],["1998-11-27",9311.849609375,9346.2099609375,9304.5,9333.080078125,0],["1998-11-30",9333.080078125,9333.080078125,9116.5498046875,9116.5498046875,0],["1998-12-01",9116.5498046875,9141.26953125,8987.8203125,9133.5400390625,0],["1998-12-02",9129.7802734375,9129.7802734375,8955.1201171875,9064.5400390625,0],["1998-12-03",9064.7998046875,9082.5703125,8871.4501953125,8879.6796875,0],["1998-12-04",8879.6796875,9025.150390625,8879.6796875,9016.1396484375,0],["1998-12-07",9017.169921875,9084.1103515625,9003.7802734375,9070.4697265625,0],["1998-12-08",9070.4697265625,9088.75,8946.6298828125,9027.98046875,0],["1998-12-09",9027.150390625,9050.900390625,8968.509765625,9009.1904296875,0],["1998-12-10",9008.419921875,9012.7900390625,8823.2998046875,8841.580078125,0],["1998-12-11",8839.509765625,8844.9296875,8730.099609375,8821.759765625,0],["1998-12-14",8820.73046875,8820.73046875,8676.0302734375,8695.599609375,0],["1998-12-15",8699.4599609375,8823.2998046875,8678.6103515625,8823.2998046875,0],["1998-12-16",8823.2998046875,8851.3603515625,8740.650390625,8790.599609375,0],["1998-12-17",8787.5498046875,8879.9404296875,8785.75,8875.8203125,0],["1998-12-18",8877.6298828125,8928.599609375,8858.5703125,8903.6298828125,0],["1998-12-21",8902.9697265625,9079.2197265625,8898.740234375,8988.849609375,0],["1998-12-22",8989.1103515625,9069.4404296875,8948.6904296875,9044.4599609375,0],["1998-12-23",9044.7197265625,9211.0400390625,9043.169921875,9202.0302734375,0],["1998-12-24",9202.2900390625,9245.5400390625,9178.599609375,9217.990234375,0],["1998-12-28",9220.5703125,9262.7900390625,9189.41015625,9226.75,0],["1998-12-29",9221.1103515625,9334.8798828125,9187.6103515625,9320.98046875,0],["1998-12-30",9320.98046875,9326.3896484375,9268.2001953125,9274.6396484375,0],["1998-12-31",9274.1201171875,9287.76953125,9181.4296875,9181.4296875,0],["1999-01-04",9184.009765625,9350.330078125,9122.4697265625,9184.26953125,0],["1999-01-05",9184.7802734375,9338.740234375,9182.98046875,9311.1904296875,0],["1999-01-06",9315.419921875,9562.2197265625,9315.419921875,9544.9697265625,0],["1999-01-07",9542.1396484375,9542.1396484375,9426.01953125,9537.759765625,0],["1999-01-08",9538.2802734375,9647.9599609375,9525.41015625,9643.3203125,0],["1999-01-11",9643.3203125,9643.3203125,9532.6103515625,9619.8896484375,0],["1999-01-12",9618.8603515625,9620.150390625,9451.76953125,9474.6796875,0],["1999-01-13",9471.33984375,9471.33984375,9213.099609375,9349.5595703125,0],["1999-01-14",9349.5595703125,9359.080078125,9087.7197265625,9120.9296875,0],["1999-01-15",9127.16015625,9342.6103515625,9127.16015625,9340.5498046875,0],["1999-01-19",9343.1201171875,9399.25,9210.009765625,9355.2197265625,0],["1999-01-20",9354.0498046875,9480.08984375,9300.900390625,9335.91015625,0],["1999-01-21",9335.91015625,9377.3603515625,9228.5498046875,9264.080078125,0],["1999-01-22",9264.080078125,9264.58984375,9088.490234375,9120.669921875,0],["1999-01-25",9120.669921875,9203.830078125,9063.259765625,9203.3203125,0],["1999-01-26",9203.3203125,9329.990234375,9188.3798828125,9324.580078125,0],["1999-01-27",9325.3603515625,9385.8603515625,9195.33984375,9200.23046875,0],["1999-01-28",9203.5703125,9301.150390625,9203.5703125,9281.330078125,0],["1999-01-29",9281.58984375,9383.2802734375,9224.169921875,9358.830078125,0],["1999-02-01",9359.599609375,9430.66015625,9341.580078125,9345.7001953125,0],["1999-02-02",9342.6103515625,9344.919921875,9198.169921875,9274.1201171875,0],["1999-02-03",9272.580078125,9398.2197265625,9239.6201171875,9366.8095703125,0],["1999-02-04",9365.150390625,9397.9599609375,9274.8896484375,9304.5,0],["1999-02-05",9305.01953125,9347.240234375,9247.33984375,9304.240234375,0],["1999-02-08",9301.58984375,9334.8798828125,9209.240234375,9291.1103515625,0],["1999-02-09",9291.1103515625,9305.01953125,9123.25,9133.0302734375,0],["1999-02-10",9133.91015625,9183.490234375,9099.0400390625,9177.3095703125,0],["1999-02-11",9175.0498046875,9363.4599609375,9143.330078125,9363.4599609375,0],["1999-02-12",9367.3203125,9389.98046875,9228.0302734375,9274.8896484375,0],["1999-02-16",9277.3095703125,9387.66015625,9234.73046875,9297.0302734375,0],["1999-02-17",9289.7802734375,9365.5400390625,9179.2099609375,9195.4697265625,0],["1999-02-18",9201.8701171875,9308.759765625,9190.9404296875,9298.6298828125,0],["1999-02-19",9299.169921875,9395.669921875,9267.7099609375,9339.9501953125,0],["1999-02-22",9339.9501953125,9558.2802734375,9331.16015625,9552.6796875,0],["1999-02-23",9553.48046875,9611.330078125,9473.240234375,9544.419921875,0],["1999-02-24",9544.23046875,9600.1298828125,9391.1396484375,9399.669921875,0],["1999-02-25",9395.66015625,9396.1904296875,9233.3203125,9366.33984375,0],["1999-02-26",9365.259765625,9398.400390625,9252.51953125,9306.580078125,0],["1999-03-01",9307.3896484375,9355.2099609375,9222.6298828125,9324.7802734375,0],["1999-03-02",9324.240234375,9421.2197265625,9268.0,9297.6103515625,0],["1999-03-03",9296.4404296875,9337.0,9211.23046875,9275.8798828125,0],["1999-03-04",9275.7197265625,9480.7099609375,9275.7197265625,9467.400390625,0],["1999-03-05",9467.669921875,9738.7900390625,9467.669921875,9736.080078125,0],["1999-03-08",9737.1904296875,9764.7998046875,9674.330078125,9727.6103515625,0],["1999-03-09",9725.3896484375,9798.9296875,9669.8896484375,9693.759765625,0],["1999-03-10",9695.98046875,9776.169921875,9675.7197265625,9772.83984375,0],["1999-03-11",9769.9599609375,9935.4599609375,9769.9599609375,9897.4404296875,0],["1999-03-12",9897.7197265625,9958.76953125,9861.919921875,9876.349609375,0],["1999-03-15",9876.080078125,9970.150390625,9862.48046875,9958.76953125,0],["1999-03-16",9957.66015625,10001.7802734375,9926.580078125,9930.4697265625,0],["1999-03-17",9931.1298828125,9960.7099609375,9859.150390625,9879.41015625,0],["1999-03-18",9873.900390625,10001.509765625,9845.830078125,9997.6201171875,0],["1999-03-19",10001.23046875,10085.3095703125,9899.9404296875,9903.5498046875,0],["1999-03-22",9902.2802734375,9934.6298828125,9874.9697265625,9890.509765625,0],["1999-03-23",9890.23046875,9891.0595703125,9632.7099609375,9671.830078125,0],["1999-03-24",9671.5595703125,9703.1904296875,9625.2099609375,9666.83984375,0],["1999-03-25",9664.900390625,9841.9404296875,9664.900390625,9836.3896484375,0],["1999-03-26",9836.3896484375,9853.3203125,9747.3095703125,9822.240234375,0],["1999-03-29",9821.6103515625,10040.3603515625,9821.6103515625,10006.7802734375,0],["1999-03-30",10003.83984375,10003.83984375,9874.41015625,9913.259765625,0],["1999-03-31",9914.3701171875,10002.33984375,9781.4501953125,9786.16015625,0],["1999-04-01",9786.4404296875,9840.0,9765.6298828125,9832.509765625,0],["1999-04-05",9836.1201171875,10023.150390625,9836.1201171875,10007.330078125,0],["1999-04-06",10004.83984375,10030.3701171875,9915.759765625,9963.490234375,0],["1999-04-07",9963.490234375,10089.75,9955.16015625,10085.3095703125,0],["1999-04-08",10086.419921875,10209.080078125,10059.7802734375,10197.7001953125,0],["1999-04-09",10197.7001953125,10212.1298828125,10094.4697265625,10173.83984375,0],["1999-04-12",10174.1103515625,10340.6201171875,10096.6904296875,10339.509765625,0],["1999-04-13",10340.6201171875,10418.8701171875,10316.4697265625,10395.009765625,0],["1999-04-14",10394.73046875,10526.5400390625,10367.8095703125,10411.66015625,0],["1999-04-15",10411.66015625,10500.740234375,10378.6298828125,10462.7197265625,0],["1999-04-16",10463.5595703125,10520.009765625,10386.6103515625,10493.8896484375,0],["1999-04-19",10493.8896484375,10765.740234375,10404.8701171875,10440.5302734375,0],["1999-04-20",10440.5302734375,10496.3701171875,10333.150390625,10448.5498046875,0],["1999-04-21",10448.9599609375,10581.419921875,10420.76953125,10581.419921875,0],["1999-04-22",10580.6201171875,10753.8095703125,10580.0498046875,10727.1796875,0],["1999-04-23",10726.0400390625,10754.669921875,10646.7099609375,10689.669921875,0],["1999-04-26",10689.669921875,10729.1904296875,10649.8603515625,10718.58984375,0],["1999-04-27",10719.16015625,10847.740234375,10719.16015625,10831.7099609375,0],["1999-04-28",10831.990234375,10935.3701171875,10811.08984375,10845.4501953125,0],["1999-04-29",10844.7802734375,10928.2099609375,10834.8603515625,10878.3798828125,0],["1999-04-30",10876.9501953125,10961.7099609375,10654.73046875,10789.0400390625,0],["1999-05-03",10789.0400390625,11014.6904296875,10756.1103515625,11014.6904296875,0],["1999-05-04",11014.6904296875,11035.3095703125,10868.3603515625,10886.1103515625,0],["1999-05-05",10883.5400390625,10955.41015625,10775.8603515625,10955.41015625,0],["1999-05-06",10949.73046875,10980.0400390625,10852.3203125,10946.8203125,0],["1999-05-07",10947.1103515625,11033.8798828125,10933.650390625,11031.58984375,0],["1999-05-10",11029.1396484375,11100.599609375,10951.98046875,11007.25,0],["1999-05-11",11001.23046875,11102.3203125,10970.58984375,11026.150390625,0],["1999-05-12",11023.6103515625,11043.6103515625,10812.8095703125,11000.3701171875,0],["1999-05-13",10998.4296875,11130.669921875,10998.4296875,11107.1904296875,0],["1999-05-14",11105.900390625,11106.759765625,10870.080078125,10913.3203125,0],["1999-05-17",10910.5703125,10910.5703125,10745.7998046875,10853.4697265625,0],["1999-05-18",10849.7900390625,10930.75,10740.7998046875,10836.9501953125,0],["1999-05-19",10836.669921875,10891.8095703125,10797.1298828125,10887.3896484375,0],["1999-05-20",10887.6796875,10946.080078125,10866.740234375,10866.740234375,0],["1999-05-21",10867.0400390625,10888.8603515625,10787.400390625,10829.2802734375,0],["1999-05-24",10829.8701171875,10856.419921875,10626.650390625,10654.669921875,0],["1999-05-25",10651.73046875,10754.66015625,10530.2099609375,10531.08984375,0],["1999-05-26",10530.8896484375,10721.330078125,10518.7001953125,10702.16015625,0],["1999-05-27",10701.2802734375,10701.2802734375,10434.259765625,10466.9296875,0],["1999-05-28",10468.490234375,10589.5,10467.240234375,10559.740234375,0],["1999-06-01",10561.009765625,10597.51953125,10409.1396484375,10596.259765625,0],["1999-06-02",10594.8896484375,10627.599609375,10464.5498046875,10577.8896484375,0],["1999-06-03",10577.259765625,10667.1796875,10577.259765625,10663.6904296875,0],["1999-06-04",10661.7900390625,10799.83984375,10659.580078125,10799.83984375,0],["1999-06-07",10799.2001953125,10917.2998046875,10782.740234375,10909.3798828125,0],["1999-06-08",10908.1201171875,10909.0703125,10724.169921875,10765.6396484375,0],["1999-06-09",10765.6396484375,10790.01953125,10672.5595703125,10690.2900390625,0],["1999-06-10",10690.2900390625,10690.2900390625,10526.2900390625,10621.26953125,0],["1999-06-11",10618.23046875,10691.5595703125,10430.669921875,10490.509765625,0],["1999-06-14",10490.830078125,10606.3896484375,10486.7099609375,10563.330078125,0],["1999-06-15",10563.330078125,10682.0595703125,10562.0595703125,10594.990234375,0],["1999-06-16",10598.5400390625,10800.4697265625,10598.2197265625,10784.9501953125,0],["1999-06-17",10777.7197265625,10870.4404296875,10714.349609375,10841.6298828125,0],["1999-06-18",10847.6396484375,10888.490234375,10811.5498046875,10855.5595703125,0],["1999-06-21",10854.75,10880.25,10755.830078125,10815.98046875,0],["1999-06-22",10815.98046875,10815.98046875,10708.650390625,10721.6298828125,0],["1999-06-23",10721.6298828125,10725.1201171875,10616.83984375,10666.8603515625,0],["1999-06-24",10666.8603515625,10666.8603515625,10471.2001953125,10534.830078125,0],["1999-06-25",10542.4296875,10650.400390625,10538.0,10552.5595703125,0],["1999-06-28",10555.8798828125,10692.509765625,10555.8798828125,10655.150390625,0],["1999-06-29",10655.4599609375,10815.349609375,10633.9296875,10815.349609375,0],["1999-06-30",10813.8896484375,11003.41015625,10731.4501953125,10970.7998046875,0],["1999-07-01",10966.0498046875,11080.349609375,10903.6796875,11066.419921875,0],["1999-07-02",11065.150390625,11139.5595703125,11058.8203125,11139.240234375,0],["1999-07-06",11137.4697265625,11236.759765625,11104.099609375,11135.1201171875,0],["1999-07-07",11135.1201171875,11187.3603515625,11080.349609375,11187.3603515625,0],["1999-07-08",11182.6201171875,11211.1103515625,11092.0703125,11126.8896484375,0],["1999-07-09",11125.6298828125,11194.330078125,11124.0400390625,11193.7001953125,0],["1999-07-12",11193.3798828125,11230.740234375,11149.6904296875,11200.98046875,0],["1999-07-13",11200.0302734375,11211.1103515625,11085.099609375,11175.01953125,0],["1999-07-14",11177.5498046875,11209.2099609375,11112.009765625,11148.099609375,0],["1999-07-15",11149.3701171875,11217.759765625,11149.3701171875,11186.41015625,0],["1999-07-16",11186.349609375,11213.330078125,11143.0400390625,11209.83984375,0],["1999-07-19",11209.83984375,11252.26953125,11159.8203125,11187.6796875,0],["1999-07-20",11188.0,11188.6298828125,10969.5400390625,10996.1298828125,0],["1999-07-21",10998.9404296875,11055.9697265625,10945.48046875,11002.7802734375,0],["1999-07-22",11002.7802734375,11044.259765625,10880.25,10969.2197265625,0],["1999-07-23",10969.2197265625,11006.580078125,10861.8896484375,10910.9599609375,0],["1999-07-26",10907.7998046875,10929.330078125,10831.8095703125,10863.16015625,0],["1999-07-27",10862.83984375,11031.2802734375,10862.83984375,10979.0400390625,0],["1999-07-28",10970.7998046875,11023.990234375,10925.849609375,10972.0703125,0],["1999-07-29",10971.3603515625,10971.3603515625,10714.0302734375,10791.2900390625,0],["1999-07-30",10791.2900390625,10825.7998046875,10647.8603515625,10655.150390625,0],["1999-08-02",10654.830078125,10791.599609375,10615.25,10645.9599609375,0],["1999-08-03",10645.9599609375,10727.9697265625,10613.990234375,10677.3095703125,0],["1999-08-04",10675.66015625,10829.91015625,10670.0302734375,10674.76953125,0],["1999-08-05",10675.41015625,10798.25,10566.1796875,10793.8203125,0],["1999-08-06",10792.580078125,10818.2001953125,10653.25,10714.0302734375,0],["1999-08-09",10714.0302734375,10761.83984375,10683.3203125,10707.7001953125,0],["1999-08-10",10704.2197265625,10714.669921875,10549.080078125,10655.150390625,0],["1999-08-11",10650.58984375,10795.7197265625,10646.91015625,10787.7998046875,0],["1999-08-12",10785.650390625,10900.830078125,10780.83984375,10789.3896484375,0],["1999-08-13",10786.7001953125,10981.8896484375,10786.7001953125,10973.650390625,0],["1999-08-16",10980.1103515625,11046.7900390625,10950.8603515625,11046.7900390625,0],["1999-08-17",11049.6396484375,11117.080078125,11011.650390625,11117.080078125,0],["1999-08-18",11109.66015625,11110.919921875,10982.83984375,10991.3798828125,0],["1999-08-19",10988.849609375,10995.5,10873.2900390625,10963.83984375,0],["1999-08-20",10963.83984375,11100.6103515625,10963.83984375,11100.6103515625,0],["1999-08-23",11099.66015625,11299.759765625,11098.080078125,11299.759765625,0],["1999-08-24",11297.5400390625,11365.9296875,11194.009765625,11283.2998046875,0],["1999-08-25",11282.3798828125,11334.58984375,11198.4501953125,11326.0400390625,0],["1999-08-26",11326.0400390625,11333.0,11191.48046875,11198.4501953125,0],["1999-08-27",11198.4501953125,11229.16015625,11077.8203125,11090.169921875,0],["1999-08-30",11087.6904296875,11123.08984375,10902.099609375,10914.1298828125,0],["1999-08-31",10909.7001953125,10982.2001953125,10782.1103515625,10829.2802734375,0],["1999-09-01",10828.4404296875,10941.3603515625,10828.4404296875,10937.8798828125,0],["1999-09-02",10934.080078125,10934.080078125,10732.7099609375,10843.2099609375,0],["1999-09-03",10856.1904296875,11087.0,10856.1904296875,11078.4501953125,0],["1999-09-07",11079.080078125,11104.099609375,11011.9599609375,11034.1298828125,0],["1999-09-08",11034.1298828125,11117.3896484375,10967.0,11036.33984375,0],["1999-09-09",11031.2802734375,11095.8603515625,10981.8896484375,11079.400390625,0],["1999-09-10",11087.0,11142.41015625,11023.990234375,11028.4296875,0],["1999-09-13",11027.400390625,11042.3603515625,10982.2001953125,11030.330078125,0],["1999-09-14",11028.740234375,11028.740234375,10886.26953125,10910.330078125,0],["1999-09-15",10910.400390625,11013.8603515625,10798.5703125,10801.419921875,0],["1999-09-16",10795.76953125,10799.25,10626.650390625,10737.4599609375,0],["1999-09-17",10745.3798828125,10860.9404296875,10745.0595703125,10803.6298828125,0],["1999-09-20",10801.8701171875,10845.740234375,10780.83984375,10823.900390625,0],["1999-09-21",10822.9501953125,10822.9501953125,10551.9296875,10598.4697265625,0],["1999-09-22",10599.419921875,10606.0703125,10493.990234375,10524.0703125,0],["1999-09-23",10524.0703125,10572.509765625,10302.1298828125,10318.58984375,0],["1999-09-24",10311.9404296875,10336.3203125,10187.2001953125,10279.330078125,0],["1999-09-27",10279.330078125,10402.490234375,10279.330078125,10303.3896484375,0],["1999-09-28",10300.509765625,10310.0400390625,10081.1298828125,10275.5302734375,0],["1999-09-29",10274.26953125,10334.740234375,10210.9404296875,10213.48046875,0],["1999-09-30",10214.1103515625,10402.8095703125,10212.83984375,10336.9501953125,0],["1999-10-01",10335.6904296875,10335.6904296875,10184.0302734375,10273.0,0],["1999-10-04",10274.580078125,10417.6904296875,10274.26953125,10401.23046875,0],["1999-10-05",10401.23046875,10509.1904296875,10277.1103515625,10400.58984375,0],["1999-10-06",10399.76953125,10588.33984375,10399.4501953125,10588.33984375,0],["1999-10-07",10588.33984375,10604.490234375,10508.240234375,10537.0498046875,0],["1999-10-08",10534.51953125,10655.7802734375,10506.33984375,10649.759765625,0],["1999-10-11",10649.759765625,10719.099609375,10634.8798828125,10648.1796875,0],["1999-10-12",10648.8095703125,10648.8095703125,10417.0595703125,10417.0595703125,0],["1999-10-13",10412.3095703125,10443.01953125,10226.4599609375,10232.16015625,0],["1999-10-14",10230.8896484375,10342.9697265625,10133.6904296875,10286.6103515625,0],["1999-10-15",10286.6103515625,10286.6103515625,9998.1796875,10019.7099609375,0],["1999-10-18",10018.4501953125,10127.990234375,9976.01953125,10116.2802734375,0],["1999-10-19",10117.5400390625,10335.3701171875,10117.5400390625,10204.9296875,0],["1999-10-20",10203.3095703125,10392.3603515625,10203.3095703125,10392.3603515625,0],["1999-10-21",10390.7099609375,10390.7099609375,10177.3798828125,10297.6904296875,0],["1999-10-22",10298.9599609375,10520.900390625,10298.9599609375,10470.25,0],["1999-10-25",10468.98046875,10469.2998046875,10315.1103515625,10349.9296875,0],["1999-10-26",10350.8798828125,10408.1904296875,10300.8603515625,10302.1298828125,0],["1999-10-27",10302.759765625,10420.5400390625,10273.9501953125,10394.8896484375,0],["1999-10-28",10397.669921875,10637.73046875,10397.669921875,10622.5302734375,0],["1999-10-29",10629.1796875,10790.01953125,10628.8701171875,10729.8603515625,0],["1999-11-01",10730.7802734375,10745.76953125,10648.509765625,10648.509765625,0],["1999-11-02",10653.7099609375,10751.8798828125,10572.669921875,10581.83984375,0],["1999-11-03",10582.5400390625,10650.349609375,10563.1904296875,10609.0595703125,0],["1999-11-04",10612.419921875,10711.8203125,10602.9404296875,10639.6396484375,0],["1999-11-05",10639.9501953125,10842.7197265625,10638.419921875,10704.48046875,0],["1999-11-08",10668.419921875,10776.0498046875,10650.349609375,10718.849609375,0],["1999-11-09",10715.099609375,10765.650390625,10585.2099609375,10617.3203125,0],["1999-11-10",10611.9404296875,10654.6298828125,10536.26953125,10597.740234375,0],["1999-11-11",10603.25,10643.9296875,10543.919921875,10595.2998046875,0],["1999-11-12",10593.509765625,10771.759765625,10542.3896484375,10769.3203125,0],["1999-11-15",10764.73046875,10798.3701171875,10712.1298828125,10760.75,0],["1999-11-16",10762.8896484375,10937.830078125,10757.3896484375,10932.330078125,0],["1999-11-17",10929.0,10937.5302734375,10879.1103515625,10883.08984375,0],["1999-11-18",10887.669921875,11054.349609375,10886.150390625,11035.7001953125,0],["1999-11-19",11033.25,11036.6201171875,10976.0595703125,11003.8896484375,0],["1999-11-22",11008.7802734375,11112.76953125,10978.2001953125,11089.51953125,0],["1999-11-23",11090.2900390625,11101.759765625,10976.3701171875,10995.6298828125,0],["1999-11-24",11000.2197265625,11044.259765625,10949.150390625,11008.169921875,0],["1999-11-26",11007.259765625,11055.580078125,10984.009765625,10988.91015625,0],["1999-11-29",10985.73046875,10987.3798828125,10886.150390625,10947.919921875,0],["1999-11-30",10945.490234375,11045.48046875,10873.6103515625,10877.8095703125,0],["1999-12-01",10876.4697265625,11000.830078125,10859.650390625,10998.3896484375,0],["1999-12-02",10995.01953125,11070.7197265625,10988.599609375,11039.0595703125,0],["1999-12-03",11046.099609375,11341.23046875,11045.7900390625,11286.1796875,0],["1999-12-06",11286.7900390625,11297.7998046875,11193.509765625,11225.009765625,0],["1999-12-07",11221.650390625,11253.4501953125,11106.650390625,11106.650390625,0],["1999-12-08",11107.259765625,11171.7900390625,11068.1201171875,11068.1201171875,0],["1999-12-09",11073.6201171875,11204.2099609375,11054.66015625,11134.7900390625,0],["1999-12-10",11137.849609375,11274.5498046875,11118.26953125,11224.7001953125,0],["1999-12-13",11217.4599609375,11250.3896484375,11162.3095703125,11192.58984375,0],["1999-12-14",11195.33984375,11235.7099609375,11143.0498046875,11160.169921875,0],["1999-12-15",11158.7802734375,11282.2001953125,11130.509765625,11225.3203125,0],["1999-12-16",11224.400390625,11244.8896484375,11124.3896484375,11244.8896484375,0],["1999-12-17",11257.4296875,11383.740234375,11257.4296875,11257.4296875,0],["1999-12-20",11254.5,11310.0302734375,11110.9296875,11144.26953125,0],["1999-12-21",11142.4296875,11237.849609375,11098.009765625,11200.5400390625,0],["1999-12-22",11199.4501953125,11260.1796875,11181.8896484375,11203.599609375,0],["1999-12-23",11202.0703125,11443.0703125,11202.0703125,11405.759765625,0],["1999-12-27",11410.650390625,11475.1796875,11380.599609375,11391.080078125,0],["1999-12-28",11389.240234375,11517.3896484375,11382.2099609375,11476.7099609375,0],["1999-12-29",11472.8798828125,11543.080078125,11425.6396484375,11484.66015625,0],["1999-12-30",11484.3603515625,11568.76953125,11446.740234375,11452.8603515625,0],["1999-12-31",11453.48046875,11542.41015625,11442.8203125,11497.1201171875,0],["2000-01-03",11501.849609375,11522.009765625,11305.6904296875,11357.509765625,0],["2000-01-04",11349.75,11350.0595703125,10986.4501953125,10997.9296875,0],["2000-01-05",10989.3701171875,11215.099609375,10938.669921875,11122.650390625,0],["2000-01-06",11113.3701171875,11313.4501953125,11098.4501953125,11253.259765625,0],["2000-01-07",11247.0595703125,11528.1396484375,11239.919921875,11522.5595703125,0],["2000-01-10",11532.48046875,11638.2802734375,11532.48046875,11572.2001953125,0],["2000-01-11",11568.4697265625,11663.099609375,11502.7001953125,11511.080078125,0],["2000-01-12",11506.73046875,11612.5302734375,11505.1796875,11551.099609375,0],["2000-01-13",11558.240234375,11656.580078125,11524.1103515625,11582.4296875,0],["2000-01-14",11619.349609375,11750.2802734375,11612.5302734375,11722.98046875,0],["2000-01-18",11719.1904296875,11720.1201171875,11546.4501953125,11560.7197265625,0],["2000-01-19",11535.240234375,11574.6796875,11456.009765625,11489.3603515625,0],["2000-01-20",11490.2900390625,11558.7001953125,11274.98046875,11351.2998046875,0],["2000-01-21",11356.259765625,11387.599609375,11232.48046875,11251.7099609375,0],["2000-01-24",11251.9404296875,11366.5,10917.26953125,11008.169921875,0],["2000-01-25",11010.9599609375,11079.51953125,10883.4501953125,11029.8896484375,0],["2000-01-26",11025.849609375,11131.0302734375,11002.580078125,11032.990234375,0],["2000-01-27",11035.5498046875,11164.1396484375,10915.400390625,11028.01953125,0],["2000-01-28",11024.919921875,11024.919921875,10735.76953125,10738.8701171875,0],["2000-01-31",10735.76953125,10956.669921875,10701.6396484375,10940.5302734375,0],["2000-02-01",10937.740234375,11073.3203125,10907.9599609375,11041.0498046875,0],["2000-02-02",11037.6396484375,11118.9296875,10987.0703125,11003.2001953125,0],["2000-02-03",11010.48046875,11079.51953125,10842.259765625,11013.4404296875,0],["2000-02-04",11014.3701171875,11089.4501953125,10943.01953125,10963.7998046875,0],["2000-02-07",10965.9697265625,10970.9404296875,10846.2197265625,10905.7900390625,0],["2000-02-08",10904.259765625,11023.0595703125,10904.259765625,10957.599609375,0],["2000-02-09",10948.8203125,10948.8203125,10698.849609375,10699.16015625,0],["2000-02-10",10697.919921875,10738.25,10606.400390625,10643.6298828125,0],["2000-02-11",10638.6396484375,10638.6396484375,10356.9599609375,10425.2099609375,0],["2000-02-14",10431.650390625,10549.0,10430.7998046875,10519.83984375,0],["2000-02-15",10520.150390625,10763.0703125,10494.48046875,10718.08984375,0],["2000-02-16",10711.8203125,10741.669921875,10561.41015625,10561.41015625,0],["2000-02-17",10565.759765625,10671.8603515625,10454.6103515625,10514.5703125,0],["2000-02-18",10514.5703125,10517.75,10199.98046875,10219.51953125,0],["2000-02-22",10219.830078125,10336.7900390625,10103.7998046875,10304.83984375,0],["2000-02-23",10294.8203125,10338.349609375,10164.919921875,10225.73046875,0],["2000-02-24",10242.48046875,10248.0595703125,9942.7802734375,10092.6298828125,0],["2000-02-25",10090.76953125,10132.419921875,9836.0595703125,9862.1201171875,0],["2000-02-28",9854.66015625,10156.5400390625,9842.5703125,10038.650390625,0],["2000-02-29",10039.580078125,10204.9404296875,10029.9599609375,10128.3095703125,0],["2000-03-01",10128.1103515625,10186.330078125,10084.5595703125,10137.9296875,0],["2000-03-02",10135.4404296875,10212.3896484375,10103.490234375,10164.919921875,0],["2000-03-03",10171.1201171875,10443.51953125,10171.1201171875,10367.2001953125,0],["2000-03-06",10358.9599609375,10383.9501953125,10121.48046875,10170.5,0],["2000-03-07",10197.6103515625,10229.1396484375,9752.6796875,9796.0302734375,0],["2000-03-08",9800.6904296875,9918.8896484375,9731.8095703125,9856.5302734375,0],["2000-03-09",9855.2900390625,10010.73046875,9738.9501953125,10010.73046875,0],["2000-03-10",10008.5498046875,10091.3896484375,9907.259765625,9928.8203125,0],["2000-03-13",9911.2197265625,9998.5498046875,9735.5400390625,9947.1298828125,0],["2000-03-14",9957.669921875,10043.2998046875,9811.240234375,9811.240234375,0],["2000-03-15",9808.150390625,10180.2001953125,9776.490234375,10131.41015625,0],["2000-03-16",10139.580078125,10632.4599609375,10138.33984375,10630.599609375,0],["2000-03-17",10629.98046875,10763.3798828125,10567.3095703125,10595.23046875,0],["2000-03-20",10594.75,10727.7099609375,10586.990234375,10680.240234375,0],["2000-03-21",10680.240234375,10907.33984375,10603.6103515625,10907.33984375,0],["2000-03-22",10916.9599609375,10917.26953125,10789.1298828125,10866.7001953125,0],["2000-03-23",10884.3798828125,11136.6103515625,10831.01953125,11119.8603515625,0],["2000-03-24",11107.4501953125,11234.650390625,11045.08984375,11112.7197265625,0],["2000-03-27",11093.25,11170.8203125,10982.73046875,11025.849609375,0],["2000-03-28",11023.6796875,11094.33984375,10932.7802734375,10936.1103515625,0],["2000-03-29",10939.0498046875,11101.5498046875,10910.75,11018.7197265625,0],["2000-03-30",11008.169921875,11144.0595703125,10916.33984375,10980.25,0],["2000-03-31",10993.2802734375,11107.759765625,10921.919921875,10921.919921875,0],["2000-04-03",10863.2802734375,11223.7900390625,10862.9697265625,11221.9296875,0],["2000-04-04",11225.33984375,11418.240234375,10717.7802734375,11164.83984375,0],["2000-04-05",11163.2900390625,11218.2099609375,11002.580078125,11033.919921875,0],["2000-04-06",11029.5595703125,11201.1396484375,11029.5595703125,11114.26953125,0],["2000-04-07",11122.0302734375,11192.4501953125,11062.76953125,11111.48046875,0],["2000-04-10",11114.8896484375,11287.7001953125,11097.2099609375,11186.5595703125,0],["2000-04-11",11180.98046875,11361.150390625,11102.48046875,11287.080078125,0],["2000-04-12",11283.0498046875,11425.4501953125,11116.75,11125.1298828125,0],["2000-04-13",11132.580078125,11144.0595703125,10920.759765625,10923.5498046875,0],["2000-04-14",10922.849609375,10922.849609375,10201.5302734375,10305.76953125,0],["2000-04-17",10303.2900390625,10583.75,10232.5498046875,10582.509765625,0],["2000-04-18",10584.01953125,10773.9296875,10571.33984375,10767.419921875,0],["2000-04-19",10748.9697265625,10789.4404296875,10632.150390625,10674.9599609375,0],["2000-04-20",10668.1904296875,10845.2900390625,10665.08984375,10844.0498046875,0],["2000-04-24",10822.330078125,10910.75,10695.4404296875,10906.099609375,0],["2000-04-25",10916.650390625,11136.6103515625,10881.0400390625,11124.8203125,0],["2000-04-26",11127.919921875,11141.8798828125,10902.0595703125,10945.5,0],["2000-04-27",10941.91015625,10941.91015625,10747.25,10888.099609375,0],["2000-04-28",10892.759765625,10959.23046875,10715.2998046875,10733.91015625,0],["2000-05-01",10749.419921875,10926.259765625,10724.2197265625,10811.7802734375,0],["2000-05-02",10805.580078125,10824.5,10710.01953125,10731.1201171875,0],["2000-05-03",10732.2099609375,10732.2099609375,10400.08984375,10480.1298828125,0],["2000-05-04",10478.8896484375,10523.099609375,10407.5302734375,10412.490234375,0],["2000-05-05",10409.7001953125,10585.919921875,10375.8095703125,10577.8603515625,0],["2000-05-08",10571.3095703125,10627.849609375,10522.0703125,10603.6298828125,0],["2000-05-09",10607.5400390625,10684.849609375,10514.25,10536.75,0],["2000-05-10",10533.08984375,10533.08984375,10292.099609375,10367.7802734375,0],["2000-05-11",10369.26953125,10575.099609375,10369.26953125,10545.9697265625,0],["2000-05-12",10549.0595703125,10673.7900390625,10543.919921875,10609.3701171875,0],["2000-05-15",10606.9697265625,10811.5498046875,10605.259765625,10807.7802734375,0],["2000-05-16",10816.009765625,10971.240234375,10816.009765625,10934.5703125,0],["2000-05-17",10930.6396484375,10930.6396484375,10752.6103515625,10769.740234375,0],["2000-05-18",10771.7998046875,10864.3203125,10764.259765625,10777.2802734375,0],["2000-05-19",10764.2197265625,10764.2197265625,10570.650390625,10626.849609375,0],["2000-05-22",10624.7900390625,10664.5400390625,10369.490234375,10542.5498046875,0],["2000-05-23",10539.1201171875,10557.4501953125,10416.7802734375,10422.26953125,0],["2000-05-24",10420.900390625,10554.8798828125,10364.009765625,10535.349609375,0],["2000-05-25",10529.8701171875,10558.650390625,10266.0,10323.919921875,0],["2000-05-26",10322.8896484375,10387.66015625,10258.8095703125,10299.240234375,0],["2000-05-30",10302.3095703125,10528.150390625,10302.3095703125,10527.1298828125,0],["2000-05-31",10528.2802734375,10599.4296875,10490.7998046875,10522.330078125,0],["2000-06-01",10532.26953125,10673.4501953125,10513.080078125,10652.2001953125,0],["2000-06-02",10660.08984375,10846.080078125,10660.08984375,10794.759765625,0],["2000-06-05",10793.1103515625,10863.0,10752.2802734375,10815.2998046875,0],["2000-06-06",10822.6103515625,10822.6103515625,10707.7197265625,10735.5703125,0],["2000-06-07",10733.48046875,10848.3798828125,10695.1796875,10812.8603515625,0],["2000-06-08",10818.7802734375,10823.66015625,10635.73046875,10668.7197265625,0],["2000-06-09",10678.4697265625,10763.76953125,10588.2900390625,10614.0595703125,0],["2000-06-12",10615.1201171875,10652.58984375,10564.2099609375,10564.2099609375,0],["2000-06-13",10562.3095703125,10654.7197265625,10492.7900390625,10621.83984375,0],["2000-06-14",10632.4599609375,10737.7099609375,10624.6796875,10687.9501953125,0],["2000-06-15",10689.6298828125,10763.7001953125,10669.2099609375,10714.8203125,0],["2000-06-16",10717.759765625,10724.830078125,10449.2998046875,10449.2998046875,0],["2000-06-19",10448.400390625,10597.4404296875,10440.1103515625,10557.83984375,0],["2000-06-20",10558.900390625,10561.3798828125,10407.9404296875,10435.16015625,0],["2000-06-21",10446.830078125,10521.0703125,10410.0595703125,10497.740234375,0],["2000-06-22",10495.9697265625,10495.9697265625,10335.4599609375,10376.1201171875,0],["2000-06-23",10376.4697265625,10478.650390625,10376.4697265625,10404.75,0],["2000-06-26",10403.6904296875,10566.6796875,10403.6904296875,10542.990234375,0],["2000-06-27",10541.580078125,10615.830078125,10504.4599609375,10504.4599609375,0],["2000-06-28",10506.3896484375,10620.419921875,10506.3896484375,10527.7900390625,0],["2000-06-29",10523.900390625,10523.900390625,10359.5,10398.0400390625,0],["2000-06-30",10393.08984375,10448.240234375,10336.16015625,10447.8896484375,0],["2000-07-03",10450.3603515625,10565.6201171875,10422.080078125,10560.669921875,0],["2000-07-05",10538.23046875,10572.6904296875,10463.1796875,10483.599609375,0],["2000-07-06",10481.4501953125,10527.7900390625,10393.08984375,10481.4697265625,0],["2000-07-07",10483.330078125,10658.25,10483.330078125,10635.98046875,0],["2000-07-10",10627.1396484375,10703.150390625,10604.8603515625,10646.580078125,0],["2000-07-11",10649.0595703125,10807.4501953125,10626.7900390625,10727.1904296875,0],["2000-07-12",10722.240234375,10834.3203125,10722.240234375,10783.759765625,0],["2000-07-13",10774.919921875,10829.73046875,10754.419921875,10788.7099609375,0],["2000-07-14",10793.3095703125,10821.9501953125,10753.7099609375,10812.75,0],["2000-07-17",10812.400390625,10847.400390625,10749.4697265625,10804.26953125,0],["2000-07-18",10799.16015625,10799.16015625,10703.0595703125,10739.919921875,0],["2000-07-19",10724.150390625,10790.48046875,10685.48046875,10696.080078125,0],["2000-07-20",10700.6796875,10874.6298828125,10700.6796875,10843.8701171875,0],["2000-07-21",10843.509765625,10851.650390625,10716.150390625,10733.5595703125,0],["2000-07-24",10731.4404296875,10778.1103515625,10678.400390625,10685.1201171875,0],["2000-07-25",10689.2802734375,10744.51953125,10680.169921875,10699.9697265625,0],["2000-07-26",10689.3603515625,10692.5498046875,10516.48046875,10516.48046875,0],["2000-07-27",10516.830078125,10643.400390625,10516.830078125,10586.1298828125,0],["2000-07-28",10594.9697265625,10649.0595703125,10464.5,10511.169921875,0],["2000-07-31",10514.2900390625,10603.2900390625,10497.7998046875,10521.98046875,0],["2000-08-01",10523.8095703125,10626.919921875,10516.759765625,10606.9501953125,0],["2000-08-02",10609.150390625,10724.5302734375,10587.5400390625,10687.5302734375,0],["2000-08-03",10679.3701171875,10744.3095703125,10623.4404296875,10706.580078125,0],["2000-08-04",10713.3603515625,10769.9501953125,10664.4599609375,10767.75,0],["2000-08-07",10773.98046875,10892.2802734375,10736.98046875,10867.009765625,0],["2000-08-08",10865.150390625,10988.25,10836.6103515625,10976.8896484375,0],["2000-08-09",10970.9404296875,10978.26953125,10892.650390625,10905.830078125,0],["2000-08-10",10901.0595703125,10946.490234375,10886.7900390625,10908.759765625,0],["2000-08-11",10905.98046875,11067.73046875,10902.6796875,11027.7998046875,0],["2000-08-14",11027.0703125,11177.6103515625,11006.1904296875,11176.1396484375,0],["2000-08-15",11175.0498046875,11175.0498046875,11046.1201171875,11067.0,0],["2000-08-16",11068.830078125,11088.9697265625,10961.1396484375,11008.3896484375,0],["2000-08-17",11010.9501953125,11091.5400390625,10984.400390625,11055.6396484375,0],["2000-08-18",11051.2001953125,11082.3798828125,11006.1904296875,11046.48046875,0],["2000-08-21",11058.849609375,11106.1904296875,11027.0703125,11079.8095703125,0],["2000-08-22",11082.2001953125,11189.7001953125,11081.2802734375,11139.150390625,0],["2000-08-23",11130.5498046875,11172.2998046875,11059.669921875,11144.650390625,0],["2000-08-24",11143.91015625,11197.759765625,11120.099609375,11182.740234375,0],["2000-08-25",11182.740234375,11210.9404296875,11155.6298828125,11192.6298828125,0],["2000-08-28",11194.48046875,11319.0595703125,11188.9296875,11252.83984375,0],["2000-08-29",11249.26953125,11256.169921875,11196.599609375,11215.099609375,0],["2000-08-30",11209.009765625,11210.2900390625,11096.349609375,11103.009765625,0],["2000-08-31",11105.23046875,11310.5498046875,11104.8603515625,11215.099609375,0],["2000-09-01",11219.5400390625,11313.599609375,11219.5400390625,11238.7802734375,0],["2000-09-05",11221.759765625,11301.669921875,11184.76953125,11260.6103515625,0],["2000-09-06",11253.580078125,11401.1904296875,11253.2099609375,11310.6396484375,0],["2000-09-07",11316.009765625,11323.8701171875,11223.240234375,11259.8701171875,0],["2000-09-08",11261.7197265625,11261.7197265625,11191.0498046875,11220.650390625,0],["2000-09-11",11219.5400390625,11286.1298828125,11139.259765625,11195.490234375,0],["2000-09-12",11197.7099609375,11255.7998046875,11113.73046875,11233.23046875,0],["2000-09-13",11225.0302734375,11231.009765625,11140.740234375,11182.1796875,0],["2000-09-14",11189.580078125,11208.0703125,11069.33984375,11087.4697265625,0],["2000-09-15",11087.83984375,11110.0400390625,10916.919921875,10927.0,0],["2000-09-18",10926.419921875,10935.580078125,10798.169921875,10808.51953125,0],["2000-09-19",10812.2197265625,10839.1396484375,10761.91015625,10789.2900390625,0],["2000-09-20",10794.4697265625,10824.0595703125,10567.3203125,10687.919921875,0],["2000-09-21",10680.51953125,10783.3701171875,10660.5400390625,10765.51953125,0],["2000-09-22",10678.2998046875,10858.099609375,10621.7001953125,10847.3701171875,0],["2000-09-25",10847.3701171875,10897.3095703125,10783.0,10808.150390625,0],["2000-09-26",10806.2998046875,10813.240234375,10615.7802734375,10631.3203125,0],["2000-09-27",10631.3203125,10678.669921875,10579.51953125,10628.3603515625,0],["2000-09-28",10629.83984375,10856.25,10623.1796875,10824.0595703125,0],["2000-09-29",10821.400390625,10821.400390625,10650.5498046875,10650.919921875,0],["2000-10-02",10659.0595703125,10721.2197265625,10631.3203125,10700.1298828125,0],["2000-10-03",10709.83984375,10857.73046875,10709.83984375,10719.740234375,0],["2000-10-04",10723.330078125,10849.9599609375,10713.6201171875,10784.48046875,0],["2000-10-05",10783.7197265625,10843.2998046875,10722.7001953125,10724.919921875,0],["2000-10-06",10726.759765625,10779.849609375,10518.849609375,10596.5400390625,0],["2000-10-09",10596.91015625,10641.3095703125,10546.23046875,10568.4296875,0],["2000-10-10",10569.169921875,10623.5498046875,10488.8896484375,10524.400390625,0],["2000-10-11",10521.0703125,10566.580078125,10350.8896484375,10413.7900390625,0],["2000-10-12",10424.1396484375,10460.400390625,10023.490234375,10034.580078125,0],["2000-10-13",10031.6201171875,10208.08984375,10014.240234375,10192.1796875,0],["2000-10-16",10184.7802734375,10272.08984375,10177.759765625,10238.7998046875,0],["2000-10-17",10242.8701171875,10293.919921875,10026.4501953125,10089.7099609375,0],["2000-10-18",10085.990234375,10085.990234375,9654.6396484375,9975.01953125,0],["2000-10-19",10014.6103515625,10142.98046875,10014.6103515625,10142.98046875,0],["2000-10-20",10141.1298828125,10229.5498046875,10067.509765625,10226.58984375,0],["2000-10-23",10230.2900390625,10361.25,10216.23046875,10271.7197265625,0],["2000-10-24",10273.5703125,10439.3095703125,10273.5703125,10393.0703125,0],["2000-10-25",10395.66015625,10461.9697265625,10306.58984375,10326.48046875,0],["2000-10-26",10326.48046875,10454.849609375,10265.0595703125,10380.1201171875,0],["2000-10-27",10381.599609375,10590.6201171875,10380.8603515625,10590.6201171875,0],["2000-10-30",10588.0595703125,10869.51953125,10578.490234375,10835.76953125,0],["2000-10-31",10835.3896484375,10995.41015625,10812.259765625,10971.1396484375,0],["2000-11-01",10966.2099609375,10993.509765625,10838.0400390625,10899.4697265625,0],["2000-11-02",10903.169921875,10946.490234375,10869.900390625,10880.509765625,0],["2000-11-03",10883.169921875,10883.169921875,10756.900390625,10817.9501953125,0],["2000-11-06",10820.599609375,11006.5,10809.98046875,10977.2099609375,0],["2000-11-07",10978.7197265625,10996.5498046875,10926.01953125,10952.1796875,0],["2000-11-08",10954.33984375,11002.23046875,10903.26953125,10907.0595703125,0],["2000-11-09",10902.1103515625,10902.1103515625,10618.490234375,10834.25,0],["2000-11-10",10813.7802734375,10813.7802734375,10602.5703125,10602.9501953125,0],["2000-11-13",10595.349609375,10595.73046875,10369.740234375,10517.25,0],["2000-11-14",10528.25,10728.3603515625,10528.25,10681.0595703125,0],["2000-11-15",10681.2099609375,10799.3701171875,10635.9404296875,10707.599609375,0],["2000-11-16",10705.330078125,10757.66015625,10639.349609375,10656.0302734375,0],["2000-11-17",10657.1298828125,10762.58984375,10565.7900390625,10629.8701171875,0],["2000-11-20",10624.1796875,10624.2802734375,10449.2802734375,10462.650390625,0],["2000-11-21",10465.5703125,10569.009765625,10415.25,10494.5,0],["2000-11-22",10484.259765625,10493.26953125,10371.6396484375,10399.3203125,0],["2000-11-24",10403.8701171875,10508.150390625,10397.0498046875,10470.23046875,0],["2000-11-27",10479.330078125,10626.83984375,10479.330078125,10546.0703125,0],["2000-11-28",10537.8603515625,10613.9404296875,10489.5703125,10507.580078125,0],["2000-11-29",10502.740234375,10646.169921875,10480.830078125,10629.1103515625,0],["2000-11-30",10610.5302734375,10610.5302734375,10292.3896484375,10414.490234375,0],["2000-12-01",10416.759765625,10524.4501953125,10348.7001953125,10373.5400390625,0],["2000-12-04",10377.330078125,10604.4599609375,10319.3095703125,10560.9501953125,0],["2000-12-05",10576.7802734375,10917.2998046875,10576.7802734375,10898.7197265625,0],["2000-12-06",10896.1396484375,10896.1396484375,10620.8603515625,10664.3798828125,0],["2000-12-07",10644.66015625,10689.01953125,10583.23046875,10617.3603515625,0],["2000-12-08",10632.1396484375,10803.5400390625,10631.8603515625,10712.91015625,0],["2000-12-11",10719.3603515625,10792.16015625,10670.0595703125,10725.7998046875,0],["2000-12-12",10725.7998046875,10856.25,10703.8095703125,10768.26953125,0],["2000-12-13",10777.9501953125,10915.400390625,10772.5400390625,10794.4404296875,0],["2000-12-14",10794.8203125,10798.990234375,10615.83984375,10674.990234375,0],["2000-12-15",10647.98046875,10653.3798828125,10434.58984375,10434.9599609375,0],["2000-12-18",10433.33984375,10679.919921875,10433.33984375,10645.419921875,0],["2000-12-19",10643.1396484375,10784.580078125,10582.849609375,10584.3701171875,0],["2000-12-20",10580.9697265625,10580.9697265625,10318.9296875,10318.9296875,0],["2000-12-21",10314.3798828125,10520.4697265625,10299.2099609375,10487.2900390625,0],["2000-12-22",10495.259765625,10640.8701171875,10475.349609375,10635.5595703125,0],["2000-12-26",10638.2099609375,10701.16015625,10597.6396484375,10692.4404296875,0],["2000-12-27",10690.099609375,10828.9404296875,10645.0400390625,10803.16015625,0],["2000-12-28",10795.2001953125,10901.3701171875,10774.7197265625,10868.759765625,0],["2000-12-29",10868.759765625,10917.6796875,10758.3203125,10787.990234375,0],["2001-01-02",10790.919921875,10797.01953125,10585.3603515625,10646.150390625,0],["2001-01-03",10637.419921875,11019.0498046875,10581.08984375,10945.75,0],["2001-01-04",10944.9404296875,11028.0,10888.419921875,10912.41015625,0],["2001-01-05",10912.8095703125,10919.419921875,10627.75,10662.009765625,0],["2001-01-08",10658.73046875,10700.849609375,10516.01953125,10621.349609375,0],["2001-01-09",10625.2099609375,10680.7197265625,10531.0703125,10572.5498046875,0],["2001-01-10",10568.48046875,10611.58984375,10472.509765625,10604.26953125,0],["2001-01-11",10600.2001953125,10638.01953125,10552.6201171875,10609.5498046875,0],["2001-01-12",10608.740234375,10623.8896484375,10468.0400390625,10525.3798828125,0],["2001-01-16",10525.7802734375,10664.0498046875,10486.6396484375,10652.66015625,0],["2001-01-17",10660.9501953125,10705.9296875,10545.2998046875,10584.33984375,0],["2001-01-18",10584.5703125,10737.240234375,10567.4697265625,10678.2802734375,0],["2001-01-19",10686.0,10717.7197265625,10564.009765625,10587.58984375,0],["2001-01-22",10581.900390625,10634.3603515625,10509.919921875,10578.240234375,0],["2001-01-23",10575.7998046875,10679.08984375,10553.83984375,10649.8095703125,0],["2001-01-24",10651.849609375,10680.3095703125,10619.7197265625,10646.9697265625,0],["2001-01-25",10664.5302734375,10778.7197265625,10633.4404296875,10729.51953125,0],["2001-01-26",10727.080078125,10742.9404296875,10625.009765625,10659.98046875,0],["2001-01-29",10657.1298828125,10725.1396484375,10612.5302734375,10702.1904296875,0],["2001-01-30",10702.1904296875,10900.76953125,10682.9599609375,10881.2001953125,0],["2001-01-31",10882.25,10957.5,10832.580078125,10887.3603515625,0],["2001-02-01",10884.8203125,10983.7998046875,10864.169921875,10983.6298828125,0],["2001-02-02",10982.7099609375,11022.7802734375,10848.580078125,10864.099609375,0],["2001-02-05",10860.4404296875,10977.66015625,10851.4296875,10965.849609375,0],["2001-02-06",10965.0302734375,11035.1396484375,10932.1796875,10957.419921875,0],["2001-02-07",10948.9501953125,11004.0400390625,10911.259765625,10946.7197265625,0],["2001-02-08",10940.6201171875,10965.2001953125,10871.5,10880.5498046875,0],["2001-02-09",10878.509765625,10889.2197265625,10754.9599609375,10781.4501953125,0],["2001-02-12",10779.419921875,10953.6298828125,10771.650390625,10946.76953125,0],["2001-02-13",10950.1796875,11012.900390625,10894.33984375,10903.3203125,0],["2001-02-14",10899.419921875,10917.91015625,10780.41015625,10795.41015625,0],["2001-02-15",10800.650390625,10922.580078125,10800.650390625,10891.01953125,0],["2001-02-16",10884.1103515625,10884.1103515625,10722.150390625,10799.8203125,0],["2001-02-20",10800.23046875,10903.169921875,10727.5302734375,10730.8798828125,0],["2001-02-21",10721.2900390625,10746.2099609375,10520.26953125,10526.580078125,0],["2001-02-22",10527.7998046875,10566.1904296875,10372.4296875,10526.8095703125,0],["2001-02-23",10529.25,10529.25,10294.009765625,10441.900390625,0],["2001-02-26",10447.58984375,10642.5302734375,10421.91015625,10642.5302734375,0],["2001-02-27",10638.4404296875,10698.4296875,10560.1201171875,10636.8798828125,0],["2001-02-28",10639.3203125,10684.76953125,10423.5,10495.2802734375,0],["2001-03-01",10493.25,10493.25,10302.8896484375,10450.1396484375,0],["2001-03-02",10438.0400390625,10579.26953125,10302.0595703125,10466.3095703125,0],["2001-03-05",10468.9296875,10571.6201171875,10468.5302734375,10562.2998046875,0],["2001-03-06",10570.169921875,10690.9296875,10570.169921875,10591.2197265625,0],["2001-03-07",10591.8603515625,10731.48046875,10591.8603515625,10729.599609375,0],["2001-03-08",10727.16015625,10859.5,10711.2998046875,10858.25,0],["2001-03-09",10850.1103515625,10850.1103515625,10579.26953125,10644.6201171875,0],["2001-03-12",10638.51953125,10638.6298828125,10166.6201171875,10208.25,0],["2001-03-13",10206.8896484375,10293.080078125,10108.08984375,10290.7998046875,0],["2001-03-14",10279.419921875,10279.419921875,9895.5703125,9973.4599609375,0],["2001-03-15",9982.919921875,10097.73046875,9980.849609375,10031.2802734375,0],["2001-03-16",10023.5498046875,10049.7197265625,9814.349609375,9823.41015625,0],["2001-03-19",9820.0498046875,9992.66015625,9794.0703125,9959.1103515625,0],["2001-03-20",9961.1396484375,10019.9404296875,9718.16015625,9720.759765625,0],["2001-03-21",9717.4599609375,9719.4404296875,9461.5400390625,9487.0,0],["2001-03-22",9490.66015625,9497.7802734375,9106.5400390625,9389.48046875,0],["2001-03-23",9395.580078125,9529.400390625,9338.150390625,9504.7802734375,0],["2001-03-26",9509.25,9724.8701171875,9509.25,9687.5302734375,0],["2001-03-27",9687.9296875,9960.8798828125,9649.8095703125,9947.5400390625,0],["2001-03-28",9941.2001953125,9941.2001953125,9695.8095703125,9785.349609375,0],["2001-03-29",9784.9404296875,9882.7998046875,9687.6103515625,9799.0595703125,0],["2001-03-30",9799.4697265625,9908.1396484375,9760.6396484375,9878.7802734375,0],["2001-04-02",9877.16015625,9992.5302734375,9705.0703125,9777.9296875,0],["2001-04-03",9774.7802734375,9774.7802734375,9428.0703125,9485.7099609375,0],["2001-04-04",9480.9501953125,9625.900390625,9375.7197265625,9515.419921875,0],["2001-04-05",9527.2099609375,9929.7900390625,9527.2099609375,9918.0498046875,0],["2001-04-06",9913.9404296875,9913.9404296875,9698.0703125,9791.08984375,0],["2001-04-09",9793.580078125,9935.58984375,9775.7900390625,9845.150390625,0],["2001-04-10",9850.349609375,10155.240234375,9849.5,10102.740234375,0],["2001-04-11",10109.0498046875,10173.7900390625,9951.919921875,10013.4697265625,0],["2001-04-12",10013.080078125,10127.4599609375,9934.349609375,10126.9404296875,0],["2001-04-16",10118.16015625,10184.650390625,10046.51953125,10158.5595703125,0],["2001-04-17",10151.73046875,10219.400390625,10075.5400390625,10216.73046875,0],["2001-04-18",10226.8798828125,10687.1396484375,10226.8798828125,10615.830078125,0],["2001-04-19",10616.08984375,10694.240234375,10562.150390625,10693.7099609375,0],["2001-04-20",10690.330078125,10706.4697265625,10517.0703125,10579.849609375,0],["2001-04-23",10571.0,10571.0,10483.23046875,10532.23046875,0],["2001-04-24",10529.75,10636.91015625,10448.0302734375,10454.33984375,0],["2001-04-25",10453.4296875,10639.1904296875,10444.0595703125,10625.2001953125,0],["2001-04-26",10633.009765625,10766.98046875,10623.7099609375,10692.349609375,0],["2001-04-27",10694.9501953125,10810.0498046875,10694.9501953125,10810.0498046875,0],["2001-04-30",10814.41015625,10906.41015625,10712.1904296875,10734.9697265625,0],["2001-05-01",10734.0498046875,10904.2001953125,10731.4501953125,10898.33984375,0],["2001-05-02",10902.76953125,10939.2001953125,10802.5595703125,10876.6796875,0],["2001-05-03",10872.3203125,10872.3203125,10723.5703125,10796.650390625,0],["2001-05-04",10793.2001953125,10958.1396484375,10673.2197265625,10951.240234375,0],["2001-05-07",10952.349609375,10995.2802734375,10893.58984375,10935.169921875,0],["2001-05-08",10936.66015625,10946.8095703125,10819.8095703125,10883.509765625,0],["2001-05-09",10875.9599609375,10914.009765625,10800.9404296875,10866.98046875,0],["2001-05-10",10868.8701171875,10979.08984375,10868.7998046875,10910.4404296875,0],["2001-05-11",10908.2998046875,10920.1396484375,10774.1298828125,10821.3095703125,0],["2001-05-14",10819.5498046875,10878.759765625,10800.1298828125,10877.330078125,0],["2001-05-15",10877.4599609375,10922.169921875,10816.169921875,10872.9697265625,0],["2001-05-16",10864.740234375,11231.150390625,10814.3095703125,11215.919921875,0],["2001-05-17",11218.650390625,11328.6103515625,11181.91015625,11248.580078125,0],["2001-05-18",11245.7802734375,11303.759765625,11193.599609375,11301.740234375,0],["2001-05-21",11299.1396484375,11345.7197265625,11232.83984375,11337.919921875,0],["2001-05-22",11339.7998046875,11350.0498046875,11239.599609375,11257.240234375,0],["2001-05-23",11257.759765625,11262.25,11101.2099609375,11105.509765625,0],["2001-05-24",11107.0703125,11173.3701171875,11044.9697265625,11122.419921875,0],["2001-05-25",11122.0302734375,11123.990234375,10993.7900390625,11005.3701171875,0],["2001-05-29",11004.66015625,11066.009765625,10970.4296875,11039.1396484375,0],["2001-05-30",11032.9599609375,11042.1298828125,10864.830078125,10872.6396484375,0],["2001-05-31",10873.23046875,10978.9599609375,10865.9404296875,10911.9404296875,0],["2001-06-01",10913.5703125,11021.5703125,10835.490234375,10990.41015625,0],["2001-06-04",10991.76953125,11071.669921875,10938.8798828125,11061.51953125,0],["2001-06-05",11061.3896484375,11196.5302734375,11043.4404296875,11175.83984375,0],["2001-06-06",11177.73046875,11179.6796875,11059.6396484375,11070.240234375,0],["2001-06-07",11069.580078125,11100.0400390625,11008.9501953125,11090.740234375,0],["2001-06-08",11095.6201171875,11096.4599609375,10938.080078125,10977.0,0],["2001-06-11",10974.7900390625,10975.4404296875,10871.33984375,10922.08984375,0],["2001-06-12",10914.669921875,10982.1396484375,10788.580078125,10948.3798828125,0],["2001-06-13",10942.0,11004.330078125,10866.51953125,10871.6201171875,0],["2001-06-14",10868.26953125,10868.48046875,10659.4697265625,10690.1298828125,0],["2001-06-15",10680.8095703125,10716.2998046875,10566.5498046875,10623.6396484375,0],["2001-06-18",10622.5,10709.0498046875,10614.7197265625,10645.3798828125,0],["2001-06-19",10654.2998046875,10740.7900390625,10563.66015625,10596.669921875,0],["2001-06-20",10593.7900390625,10702.0703125,10563.8603515625,10647.330078125,0],["2001-06-21",10646.3896484375,10759.6396484375,10597.1396484375,10715.4296875,0],["2001-06-22",10716.5,10724.6904296875,10573.990234375,10604.58984375,0],["2001-06-25",10607.8798828125,10644.240234375,10468.1201171875,10504.2197265625,0],["2001-06-26",10497.2998046875,10534.2099609375,10394.7197265625,10472.48046875,0],["2001-06-27",10470.349609375,10531.1904296875,10408.0,10434.83984375,0],["2001-06-28",10438.73046875,10646.4501953125,10438.66015625,10566.2099609375,0],["2001-06-29",10565.26953125,10605.58984375,10491.599609375,10502.400390625,0],["2001-07-02",10504.9501953125,10638.8701171875,10467.3798828125,10593.7197265625,0],["2001-07-03",10588.8896484375,10595.1298828125,10531.51953125,10571.1103515625,0],["2001-07-05",10566.23046875,10567.6396484375,10461.1396484375,10479.8603515625,0],["2001-07-06",10476.73046875,10476.73046875,10220.1396484375,10252.6796875,0],["2001-07-09",10253.6201171875,10323.1103515625,10222.240234375,10299.400390625,0],["2001-07-10",10300.8203125,10335.6298828125,10162.7099609375,10175.6396484375,0],["2001-07-11",10174.7001953125,10274.01953125,10120.8896484375,10241.01953125,0],["2001-07-12",10269.3095703125,10496.6396484375,10269.3095703125,10478.990234375,0],["2001-07-13",10478.3896484375,10549.759765625,10432.599609375,10539.0595703125,0],["2001-07-16",10537.98046875,10568.6904296875,10446.599609375,10472.1201171875,0],["2001-07-17",10468.6201171875,10628.48046875,10438.66015625,10606.3896484375,0],["2001-07-18",10594.5400390625,10594.5400390625,10480.8798828125,10569.830078125,0],["2001-07-19",10574.330078125,10679.1201171875,10523.919921875,10610.0,0],["2001-07-20",10606.1904296875,10606.1904296875,10529.25,10576.650390625,0],["2001-07-23",10576.919921875,10595.400390625,10419.7099609375,10424.419921875,0],["2001-07-24",10423.7998046875,10423.7998046875,10203.6904296875,10241.1201171875,0],["2001-07-25",10241.75,10405.669921875,10241.1904296875,10405.669921875,0],["2001-07-26",10403.4599609375,10459.01953125,10284.08984375,10455.6298828125,0],["2001-07-27",10451.8896484375,10460.1201171875,10375.2900390625,10416.669921875,0],["2001-07-30",10418.6796875,10440.48046875,10361.4501953125,10401.7197265625,0],["2001-07-31",10403.1796875,10595.0498046875,10402.9697265625,10522.8095703125,0],["2001-08-01",10527.3798828125,10599.9599609375,10484.2001953125,10510.009765625,0],["2001-08-02",10513.4697265625,10609.650390625,10513.4697265625,10551.1796875,0],["2001-08-03",10550.009765625,10550.5595703125,10433.0703125,10512.7802734375,0],["2001-08-06",10504.1298828125,10504.1298828125,10374.9501953125,10401.3095703125,0],["2001-08-07",10399.0302734375,10472.7197265625,10376.0498046875,10458.740234375,0],["2001-08-08",10456.1796875,10479.6396484375,10267.9697265625,10293.5,0],["2001-08-09",10291.150390625,10312.1904296875,10205.5595703125,10298.5595703125,0],["2001-08-10",10296.8896484375,10433.4599609375,10197.3203125,10416.25,0],["2001-08-13",10411.900390625,10445.7998046875,10367.0595703125,10415.91015625,0],["2001-08-14",10416.9501953125,10478.8095703125,10386.919921875,10412.169921875,0],["2001-08-15",10407.0498046875,10469.740234375,10340.759765625,10345.9501953125,0],["2001-08-16",10342.099609375,10395.2099609375,10271.5703125,10392.51953125,0],["2001-08-17",10385.4599609375,10385.4599609375,10180.9296875,10240.7802734375,0],["2001-08-20",10239.330078125,10320.0703125,10210.48046875,10320.0703125,0],["2001-08-21",10320.0703125,10378.75,10156.01953125,10174.1396484375,0],["2001-08-22",10170.2998046875,10305.1298828125,10134.5,10276.900390625,0],["2001-08-23",10276.41015625,10286.7900390625,10213.51953125,10229.150390625,0],["2001-08-24",10232.48046875,10440.6796875,10223.759765625,10423.169921875,0],["2001-08-27",10422.759765625,10441.3701171875,10382.349609375,10382.349609375,0],["2001-08-28",10382.5595703125,10382.830078125,10214.33984375,10222.0302734375,0],["2001-08-29",10224.4501953125,10267.7001953125,10075.6103515625,10090.900390625,0],["2001-08-30",10077.0703125,10117.5400390625,9869.1396484375,9919.580078125,0],["2001-08-31",9918.9599609375,10036.9404296875,9887.2001953125,9949.75,0],["2001-09-04",9946.98046875,10182.3798828125,9894.8798828125,9997.490234375,0],["2001-09-05",9998.1201171875,10066.6904296875,9885.8798828125,10033.26953125,0],["2001-09-06",10028.349609375,10028.349609375,9826.08984375,9840.83984375,0],["2001-09-07",9841.25,9842.080078125,9558.3896484375,9605.849609375,0],["2001-09-10",9603.3603515625,9671.7998046875,9493.5498046875,9605.509765625,0],["2001-09-17",9580.3203125,9580.3203125,8883.400390625,8920.7001953125,0],["2001-09-18",8922.7001953125,9022.0595703125,8861.0498046875,8903.400390625,0],["2001-09-19",8903.5400390625,8945.4697265625,8480.2099609375,8759.1298828125,0],["2001-09-20",8748.6103515625,8748.8203125,8375.7197265625,8376.2099609375,0],["2001-09-21",8356.5595703125,8438.41015625,8062.33984375,8235.8095703125,0],["2001-09-24",8242.3203125,8649.3896484375,8242.3203125,8603.8603515625,0],["2001-09-25",8605.58984375,8695.5400390625,8506.3603515625,8659.9697265625,0],["2001-09-26",8660.0595703125,8718.16015625,8527.0498046875,8567.3896484375,0],["2001-09-27",8567.4599609375,8681.419921875,8471.9697265625,8681.419921875,0],["2001-09-28",8679.0703125,8856.5498046875,8679.0,8847.5595703125,0],["2001-10-01",8845.9697265625,8850.669921875,8732.1396484375,8836.830078125,0],["2001-10-02",8836.6904296875,8950.58984375,8798.4296875,8950.58984375,0],["2001-10-03",8946.01953125,9148.349609375,8860.83984375,9123.7802734375,0],["2001-10-04",9127.240234375,9187.3701171875,9045.3798828125,9060.8798828125,0],["2001-10-05",9058.830078125,9131.740234375,8951.0703125,9119.76953125,0],["2001-10-08",9115.75,9144.8095703125,9012.2998046875,9067.9404296875,0],["2001-10-09",9066.5595703125,9086.9697265625,9004.1396484375,9052.4404296875,0],["2001-10-10",9052.2998046875,9252.900390625,9000.1396484375,9240.8603515625,0],["2001-10-11",9242.6298828125,9432.0400390625,9242.6298828125,9410.4501953125,0],["2001-10-12",9409.0703125,9409.0703125,9193.73046875,9344.16015625,0],["2001-10-15",9340.83984375,9352.0498046875,9238.7802734375,9347.6201171875,0],["2001-10-16",9346.3095703125,9411.1396484375,9298.7001953125,9384.23046875,0],["2001-10-17",9389.759765625,9489.330078125,9226.9501953125,9232.9697265625,0],["2001-10-18",9230.75,9233.9404296875,9134.2998046875,9163.2197265625,0],["2001-10-19",9162.8095703125,9218.01953125,9080.8095703125,9204.1103515625,0],["2001-10-22",9203.91015625,9392.8095703125,9167.4501953125,9377.0302734375,0],["2001-10-23",9379.169921875,9439.2099609375,9300.3701171875,9340.080078125,0],["2001-10-24",9341.400390625,9388.8603515625,9278.7001953125,9345.6201171875,0],["2001-10-25",9342.2900390625,9462.900390625,9177.8896484375,9462.900390625,0],["2001-10-26",9462.2802734375,9598.169921875,9423.3203125,9545.169921875,0],["2001-10-29",9543.3701171875,9543.3701171875,9269.5,9269.5,0],["2001-10-30",9264.51953125,9264.51953125,9065.58984375,9121.98046875,0],["2001-10-31",9123.6396484375,9223.0703125,9064.41015625,9075.1396484375,0],["2001-11-01",9087.4501953125,9284.4501953125,9014.4599609375,9263.900390625,0],["2001-11-02",9264.51953125,9343.8203125,9209.650390625,9323.5400390625,0],["2001-11-05",9326.58984375,9476.4501953125,9326.169921875,9441.0302734375,0],["2001-11-06",9437.08984375,9600.599609375,9386.509765625,9591.1201171875,0],["2001-11-07",9584.6796875,9644.1201171875,9522.41015625,9554.3701171875,0],["2001-11-08",9558.3896484375,9721.75,9558.3896484375,9587.51953125,0],["2001-11-09",9586.9599609375,9630.41015625,9519.76953125,9608.0,0],["2001-11-12",9606.1298828125,9606.1298828125,9408.580078125,9554.3701171875,0],["2001-11-13",9551.4296875,9755.7802734375,9551.4296875,9750.9501953125,0],["2001-11-14",9751.1298828125,9859.3798828125,9741.41015625,9823.6103515625,0],["2001-11-15",9824.650390625,9903.0400390625,9808.25,9872.3896484375,0],["2001-11-16",9871.509765625,9908.7900390625,9792.4697265625,9866.990234375,0],["2001-11-19",9870.4501953125,9976.4599609375,9870.4501953125,9976.4599609375,0],["2001-11-20",9968.6396484375,9976.73046875,9893.490234375,9901.3798828125,0],["2001-11-21",9894.1904296875,9894.1904296875,9796.41015625,9834.6796875,0],["2001-11-23",9833.08984375,9961.580078125,9833.01953125,9959.7099609375,0],["2001-11-26",9961.580078125,9992.7900390625,9903.8095703125,9982.75,0],["2001-11-27",9980.330078125,9992.7197265625,9831.150390625,9872.599609375,0],["2001-11-28",9867.0595703125,9867.2001953125,9706.6103515625,9711.8603515625,0],["2001-11-29",9710.33984375,9829.419921875,9691.3896484375,9829.419921875,0],["2001-11-30",9828.7998046875,9891.580078125,9802.91015625,9851.5595703125,0],["2001-12-03",9848.9296875,9848.9296875,9703.900390625,9763.9599609375,0],["2001-12-04",9765.5498046875,9893.83984375,9743.0498046875,9893.83984375,0],["2001-12-05",9891.349609375,10142.3203125,9891.349609375,10114.2900390625,0],["2001-12-06",10113.5302734375,10169.4404296875,10079.76953125,10099.1396484375,0],["2001-12-07",10099.1396484375,10099.2099609375,10002.41015625,10049.4599609375,0],["2001-12-10",10047.0400390625,10075.6103515625,9921.4501953125,9921.4501953125,0],["2001-12-11",9925.599609375,10015.900390625,9866.849609375,9888.3701171875,0],["2001-12-12",9887.26953125,9919.7197265625,9806.099609375,9894.8095703125,0],["2001-12-13",9889.1298828125,9889.2001953125,9745.0703125,9766.4501953125,0],["2001-12-14",9764.7197265625,9848.4501953125,9736.419921875,9811.150390625,0],["2001-12-17",9809.419921875,9930.9296875,9798.83984375,9891.9697265625,0],["2001-12-18",9893.2197265625,10015.33984375,9892.58984375,9998.3896484375,0],["2001-12-19",9994.58984375,10088.33984375,9919.7900390625,10070.490234375,0],["2001-12-20",10064.1298828125,10076.0302734375,9985.1796875,9985.1796875,0],["2001-12-21",9986.83984375,10069.5,9986.83984375,10035.33984375,0],["2001-12-24",10036.58984375,10072.91015625,10034.4404296875,10035.33984375,0],["2001-12-26",10035.5498046875,10169.08984375,10034.9296875,10088.1396484375,0],["2001-12-27",10088.7099609375,10147.23046875,10080.8701171875,10131.3095703125,0],["2001-12-28",10133.9404296875,10184.4501953125,10109.8603515625,10136.990234375,0],["2001-12-31",10136.3603515625,10137.6103515625,10019.150390625,10021.5703125,0],["2002-01-02",10021.7099609375,10074.01953125,9935.7001953125,10073.400390625,0],["2002-01-03",10073.8798828125,10174.009765625,10051.9501953125,10172.1396484375,0],["2002-01-04",10176.83984375,10283.669921875,10174.83984375,10259.740234375,0],["2002-01-07",10261.330078125,10300.150390625,10188.1201171875,10197.0498046875,0],["2002-01-08",10195.759765625,10211.23046875,10121.349609375,10150.5498046875,0],["2002-01-09",10153.1796875,10270.8798828125,10069.4501953125,10094.08984375,0],["2002-01-10",10092.5,10101.76953125,10032.23046875,10067.8603515625,0],["2002-01-11",10069.51953125,10098.3798828125,9985.25,9987.5302734375,0],["2002-01-14",9985.3798828125,9985.3798828125,9889.26953125,9891.419921875,0],["2002-01-15",9892.73046875,9986.2099609375,9865.6103515625,9924.150390625,0],["2002-01-16",9916.5400390625,9916.5400390625,9711.099609375,9712.26953125,0],["2002-01-17",9712.2099609375,9857.7900390625,9712.2099609375,9850.0400390625,0],["2002-01-18",9830.9404296875,9830.9404296875,9738.4296875,9771.849609375,0],["2002-01-22",9772.33984375,9842.83984375,9696.5703125,9713.7998046875,0],["2002-01-23",9710.9599609375,9773.3701171875,9680.509765625,9730.9599609375,0],["2002-01-24",9734.2099609375,9856.9697265625,9734.2099609375,9796.0703125,0],["2002-01-25",9793.23046875,9897.849609375,9755.1103515625,9840.080078125,0],["2002-01-28",9843.0498046875,9894.5302734375,9798.5595703125,9865.75,0],["2002-01-29",9865.5400390625,9908.16015625,9616.650390625,9618.240234375,0],["2002-01-30",9619.1396484375,9775.58984375,9529.4599609375,9762.8603515625,0],["2002-01-31",9763.2001953125,9922.490234375,9763.2001953125,9920.0,0],["2002-02-01",9923.0400390625,9943.9404296875,9860.6904296875,9907.259765625,0],["2002-02-04",9905.4599609375,9905.4599609375,9677.5400390625,9687.08984375,0],["2002-02-05",9684.740234375,9773.7197265625,9603.990234375,9685.4296875,0],["2002-02-06",9682.0400390625,9733.099609375,9608.2099609375,9653.3896484375,0],["2002-02-07",9650.9697265625,9743.0498046875,9624.1201171875,9625.4404296875,0],["2002-02-08",9627.650390625,9745.5595703125,9580.3203125,9744.240234375,0],["2002-02-11",9739.8095703125,9892.7998046875,9710.6796875,9884.7802734375,0],["2002-02-12",9880.349609375,9906.01953125,9811.6396484375,9863.740234375,0],["2002-02-13",9856.990234375,9998.25,9856.990234375,9989.669921875,0],["2002-02-14",9989.669921875,10052.2900390625,9959.23046875,10001.990234375,0],["2002-02-15",10000.830078125,10007.4599609375,9893.76953125,9903.0400390625,0],["2002-02-19",9899.240234375,9899.3798828125,9734.900390625,9745.1396484375,0],["2002-02-20",9742.3701171875,9956.0498046875,9734.2099609375,9941.169921875,0],["2002-02-21",9933.5595703125,10029.9404296875,9831.98046875,9834.6796875,0],["2002-02-22",9834.8896484375,10002.5400390625,9796.1396484375,9968.150390625,0],["2002-02-25",9969.75,10172.6201171875,9966.3603515625,10145.7099609375,0],["2002-02-26",10145.8603515625,10186.8798828125,10033.75,10115.259765625,0],["2002-02-27",10117.650390625,10255.240234375,10058.66015625,10127.580078125,0],["2002-02-28",10130.2802734375,10238.7001953125,10104.8798828125,10106.1298828125,0],["2002-03-01",10111.0400390625,10374.8798828125,10111.0400390625,10368.8603515625,0],["2002-03-04",10368.099609375,10600.099609375,10366.7802734375,10586.8203125,0],["2002-03-05",10591.3798828125,10596.08984375,10425.0498046875,10433.41015625,0],["2002-03-06",10431.9599609375,10601.509765625,10425.7998046875,10574.2900390625,0],["2002-03-07",10578.099609375,10606.8798828125,10468.6396484375,10525.3701171875,0],["2002-03-08",10531.669921875,10663.830078125,10531.669921875,10572.490234375,0],["2002-03-11",10570.0703125,10647.08984375,10526.0,10611.240234375,0],["2002-03-12",10604.3203125,10639.6796875,10510.91015625,10632.349609375,0],["2002-03-13",10620.169921875,10620.169921875,10474.169921875,10501.849609375,0],["2002-03-14",10501.2900390625,10551.1103515625,10474.7197265625,10517.1396484375,0],["2002-03-15",10516.4501953125,10607.23046875,10511.4697265625,10607.23046875,0],["2002-03-18",10608.5400390625,10661.0595703125,10525.0302734375,10577.75,0],["2002-03-19",10578.3798828125,10673.099609375,10577.48046875,10635.25,0],["2002-03-20",10626.849609375,10626.98046875,10496.0400390625,10501.5703125,0],["2002-03-21",10501.990234375,10505.7197265625,10354.740234375,10479.83984375,0],["2002-03-22",10477.7001953125,10491.1904296875,10386.3603515625,10427.669921875,0],["2002-03-25",10428.4296875,10449.259765625,10280.76953125,10281.669921875,0],["2002-03-26",10280.509765625,10432.8603515625,10276.759765625,10353.3603515625,0],["2002-03-27",10351.2802734375,10453.900390625,10337.8603515625,10426.91015625,0],["2002-03-28",10429.6796875,10502.6103515625,10403.73046875,10403.9404296875,0],["2002-04-01",10402.0703125,10402.0703125,10263.6796875,10362.7001953125,0],["2002-04-02",10352.4599609375,10352.4599609375,10264.8603515625,10313.7099609375,0],["2002-04-03",10311.8095703125,10339.8603515625,10139.48046875,10198.2900390625,0],["2002-04-04",10199.5400390625,10261.8798828125,10157.259765625,10235.169921875,0],["2002-04-05",10235.7998046875,10335.2998046875,10217.3896484375,10271.6396484375,0],["2002-04-08",10258.91015625,10258.91015625,10120.8701171875,10249.080078125,0],["2002-04-09",10249.83984375,10304.990234375,10201.1298828125,10208.669921875,0],["2002-04-10",10210.400390625,10394.669921875,10210.400390625,10381.73046875,0],["2002-04-11",10378.8896484375,10378.8896484375,10154.2802734375,10176.080078125,0],["2002-04-12",10178.5703125,10237.9404296875,10138.650390625,10190.8203125,0],["2002-04-15",10189.5703125,10225.759765625,10070.490234375,10093.669921875,0],["2002-04-16",10100.3798828125,10308.169921875,10100.1103515625,10301.3203125,0],["2002-04-17",10299.66015625,10326.4404296875,10188.259765625,10220.7802734375,0],["2002-04-18",10219.4697265625,10258.83984375,10057.0,10205.2802734375,0],["2002-04-19",10212.6904296875,10270.8798828125,10212.6904296875,10257.1103515625,0],["2002-04-22",10256.0,10256.0,10109.240234375,10136.4296875,0],["2002-04-23",10137.2001953125,10177.1298828125,10069.4599609375,10089.240234375,0],["2002-04-24",10090.0703125,10163.419921875,10027.66015625,10030.4296875,0],["2002-04-25",10028.7001953125,10039.5595703125,9926.5703125,10035.0595703125,0],["2002-04-26",10037.419921875,10082.669921875,9910.7197265625,9910.7197265625,0],["2002-04-29",9910.51953125,9937.08984375,9811.5703125,9819.8701171875,0],["2002-04-30",9818.900390625,10006.2802734375,9818.900390625,9946.2197265625,0],["2002-05-01",9944.900390625,10086.6103515625,9830.669921875,10059.6298828125,0],["2002-05-02",10057.6201171875,10117.5400390625,10040.1201171875,10091.8701171875,0],["2002-05-03",10091.73046875,10092.080078125,9943.7099609375,10006.6298828125,0],["2002-05-06",10005.7998046875,10023.8603515625,9807.6904296875,9808.0400390625,0],["2002-05-07",9810.5302734375,9919.0302734375,9810.5302734375,9836.5498046875,0],["2002-05-08",9847.9599609375,10148.9404296875,9847.9599609375,10141.830078125,0],["2002-05-09",10137.9599609375,10144.740234375,10016.73046875,10037.419921875,0],["2002-05-10",10040.25,10062.0498046875,9922.349609375,9939.919921875,0],["2002-05-13",9938.8203125,10110.9697265625,9920.2001953125,10109.66015625,0],["2002-05-14",10119.33984375,10304.4404296875,10119.33984375,10298.1396484375,0],["2002-05-15",10288.5595703125,10349.0703125,10223.6904296875,10243.6796875,0],["2002-05-16",10242.1103515625,10318.830078125,10230.6796875,10289.2099609375,0],["2002-05-17",10291.0498046875,10353.4296875,10256.7197265625,10353.080078125,0],["2002-05-20",10348.9296875,10348.9296875,10211.7197265625,10229.5,0],["2002-05-21",10229.080078125,10292.9501953125,10086.5498046875,10105.7099609375,0],["2002-05-22",10098.580078125,10157.8798828125,10063.5,10157.8798828125,0],["2002-05-23",10158.2998046875,10216.080078125,10086.9599609375,10216.080078125,0],["2002-05-24",10211.919921875,10217.669921875,10084.75,10104.259765625,0],["2002-05-28",10106.5400390625,10118.509765625,9961.8603515625,9981.580078125,0],["2002-05-29",9976.9404296875,9988.5,9922.9697265625,9923.0400390625,0],["2002-05-30",9915.009765625,9943.51953125,9802.23046875,9911.6904296875,0],["2002-05-31",9915.150390625,10042.259765625,9915.009765625,9925.25,0],["2002-06-03",9923.9404296875,9986.490234375,9704.1796875,9709.7900390625,0],["2002-06-04",9710.33984375,9739.41015625,9592.7900390625,9687.83984375,0],["2002-06-05",9688.5302734375,9800.8896484375,9688.3203125,9796.7998046875,0],["2002-06-06",9795.7001953125,9802.5498046875,9594.66015625,9624.6396484375,0],["2002-06-07",9592.3798828125,9636.4697265625,9472.5400390625,9589.669921875,0],["2002-06-10",9587.3798828125,9718.08984375,9562.5400390625,9645.400390625,0],["2002-06-11",9647.6201171875,9758.7998046875,9508.6904296875,9517.259765625,0],["2002-06-12",9515.1201171875,9624.76953125,9449.98046875,9617.7099609375,0],["2002-06-13",9612.8701171875,9625.400390625,9491.8603515625,9502.7998046875,0],["2002-06-14",9498.919921875,9498.919921875,9260.990234375,9474.2099609375,0],["2002-06-17",9476.5,9687.76953125,9476.5,9687.419921875,0],["2002-06-18",9684.51953125,9721.75,9636.9599609375,9706.1201171875,0],["2002-06-19",9702.0,9733.3896484375,9542.740234375,9561.5703125,0],["2002-06-20",9561.6396484375,9573.8896484375,9425.8798828125,9431.76953125,0],["2002-06-21",9430.66015625,9430.66015625,9220.6298828125,9253.7900390625,0],["2002-06-24",9252.4697265625,9369.9501953125,9083.5595703125,9281.8203125,0],["2002-06-25",9285.5595703125,9413.080078125,9111.25,9126.8203125,0],["2002-06-26",9108.2197265625,9160.8095703125,8926.5703125,9120.1103515625,0],["2002-06-27",9122.1201171875,9269.919921875,9034.9599609375,9269.919921875,0],["2002-06-28",9270.330078125,9362.8203125,9237.73046875,9243.259765625,0],["2002-07-01",9239.25,9327.4404296875,9106.8896484375,9109.7900390625,0],["2002-07-02",9104.9501953125,9135.8203125,8960.5400390625,9007.75,0],["2002-07-03",9006.3701171875,9070.8896484375,8897.5400390625,9054.9697265625,0],["2002-07-05",9061.5400390625,9379.849609375,9061.5400390625,9379.5,0],["2002-07-08",9375.7001953125,9410.3798828125,9240.3603515625,9274.900390625,0],["2002-07-09",9273.3798828125,9318.099609375,9081.9599609375,9096.08984375,0],["2002-07-10",9098.16015625,9134.23046875,8811.7001953125,8813.5,0],["2002-07-11",8812.1201171875,8854.900390625,8605.33984375,8801.5302734375,0],["2002-07-12",8805.330078125,8849.2197265625,8599.66015625,8684.5302734375,0],["2002-07-15",8681.2802734375,8681.900390625,8244.8701171875,8639.1904296875,0],["2002-07-16",8635.3095703125,8635.66015625,8406.4501953125,8473.1103515625,0],["2002-07-17",8476.2099609375,8723.3701171875,8452.759765625,8542.48046875,0],["2002-07-18",8540.4697265625,8621.9501953125,8404.4296875,8409.490234375,0],["2002-07-19",8406.099609375,8406.099609375,7966.72021484375,8019.259765625,0],["2002-07-22",8015.0400390625,8103.85986328125,7717.2900390625,7784.580078125,0],["2002-07-23",7785.5498046875,7894.41015625,7682.89013671875,7702.33984375,0],["2002-07-24",7698.4599609375,8202.01953125,7532.66015625,8191.2900390625,0],["2002-07-25",8185.89013671875,8309.3896484375,7945.9501953125,8186.31005859375,0],["2002-07-26",8192.6103515625,8267.7197265625,8114.58984375,8264.3896484375,0],["2002-07-29",8267.990234375,8711.8798828125,8267.990234375,8711.8798828125,0],["2002-07-30",8707.0302734375,8762.1396484375,8540.1201171875,8680.0302734375,0],["2002-07-31",8678.650390625,8736.73046875,8537.099609375,8736.58984375,0],["2002-08-01",8732.580078125,8734.3095703125,8479.900390625,8506.6201171875,0],["2002-08-02",8504.9599609375,8508.76953125,8203.8203125,8313.1298828125,0],["2002-08-05",8312.919921875,8312.919921875,8030.81982421875,8043.6298828125,0],["2002-08-06",8049.93017578125,8418.150390625,8049.93017578125,8274.08984375,0],["2002-08-07",8282.25,8460.169921875,8214.6201171875,8456.150390625,0],["2002-08-08",8456.2900390625,8717.419921875,8430.330078125,8712.01953125,0],["2002-08-09",8707.240234375,8796.6796875,8575.98046875,8745.4501953125,0],["2002-08-12",8741.919921875,8742.0595703125,8582.009765625,8688.8896484375,0],["2002-08-13",8683.150390625,8745.51953125,8473.3203125,8482.3896484375,0],["2002-08-14",8479.1396484375,8748.2900390625,8353.0703125,8743.3095703125,0],["2002-08-15",8745.0400390625,8854.2099609375,8687.919921875,8818.1396484375,0],["2002-08-16",8813.0703125,8837.51953125,8709.3896484375,8778.0595703125,0],["2002-08-19",8777.08984375,8994.1201171875,8753.51953125,8990.7900390625,0],["2002-08-20",8986.5,8986.5,8822.01953125,8872.0703125,0],["2002-08-21",8866.1396484375,8974.3603515625,8798.8896484375,8957.23046875,0],["2002-08-22",8961.1796875,9077.009765625,8926.919921875,9053.6396484375,0],["2002-08-23",9051.490234375,9051.490234375,8829.9599609375,8872.9599609375,0],["2002-08-26",8873.9296875,8949.5302734375,8756.01953125,8919.009765625,0],["2002-08-27",8917.490234375,9017.01953125,8782.0302734375,8824.41015625,0],["2002-08-28",8823.9296875,8823.990234375,8646.1904296875,8694.08984375,0],["2002-08-29",8690.6904296875,8742.009765625,8558.01953125,8670.990234375,0],["2002-08-30",8669.259765625,8783.349609375,8605.8701171875,8663.5,0],["2002-09-03",8659.26953125,8659.26953125,8304.2998046875,8308.0498046875,0],["2002-09-04",8308.5302734375,8452.58984375,8280.400390625,8425.1201171875,0],["2002-09-05",8420.2001953125,8420.2001953125,8217.0498046875,8283.7001953125,0],["2002-09-06",8296.4599609375,8474.7099609375,8296.4599609375,8427.2001953125,0],["2002-09-09",8425.8798828125,8558.009765625,8315.4697265625,8519.3798828125,0],["2002-09-10",8520.1396484375,8602.6103515625,8502.3203125,8602.6103515625,0],["2002-09-11",8604.26953125,8726.900390625,8570.2197265625,8581.169921875,0],["2002-09-12",8574.9404296875,8574.9404296875,8359.08984375,8379.41015625,0],["2002-09-13",8377.6796875,8378.4404296875,8247.83984375,8312.6904296875,0],["2002-09-16",8311.7900390625,8389.259765625,8257.6904296875,8380.1796875,0],["2002-09-17",8386.349609375,8482.33984375,8192.009765625,8207.5498046875,0],["2002-09-18",8203.0703125,8253.3203125,8051.91015625,8172.4501953125,0],["2002-09-19",8170.64990234375,8170.64990234375,7939.830078125,7942.39013671875,0],["2002-09-20",7945.93017578125,8017.3701171875,7922.06982421875,7986.02001953125,0],["2002-09-23",7984.77001953125,7984.77001953125,7788.419921875,7872.14990234375,0],["2002-09-24",7871.22998046875,7871.22998046875,7666.0,7683.1298828125,0],["2002-09-25",7687.16015625,7891.27978515625,7665.66015625,7841.81982421875,0],["2002-09-26",7844.6201171875,8012.419921875,7844.6201171875,7997.1201171875,0],["2002-09-27",7996.009765625,7996.009765625,7694.72021484375,7701.4501953125,0],["2002-09-30",7698.81005859375,7698.81005859375,7460.77978515625,7591.93017578125,0],["2002-10-01",7593.0400390625,7940.58984375,7593.0400390625,7938.7900390625,0],["2002-10-02",7936.56982421875,7969.3701171875,7742.02001953125,7755.60986328125,0],["2002-10-03",7753.4599609375,7913.47021484375,7693.330078125,7717.18994140625,0],["2002-10-04",7719.33984375,7784.81005859375,7472.009765625,7528.39990234375,0],["2002-10-07",7528.68017578125,7637.91015625,7404.93994140625,7422.83984375,0],["2002-10-08",7425.81982421875,7622.66015625,7331.419921875,7501.490234375,0],["2002-10-09",7499.9599609375,7500.02978515625,7282.39013671875,7286.27001953125,0],["2002-10-10",7286.33984375,7560.93017578125,7197.490234375,7533.9501953125,0],["2002-10-11",7540.740234375,7901.259765625,7540.740234375,7850.2900390625,0],["2002-10-14",7848.2099609375,7915.0,7745.7001953125,7877.39990234375,0],["2002-10-15",7883.22998046875,8255.6796875,7883.22998046875,8255.6796875,0],["2002-10-16",8232.099609375,8232.099609375,8013.41015625,8036.02978515625,0],["2002-10-17",8038.31005859375,8318.4501953125,8038.240234375,8275.0400390625,0],["2002-10-18",8287.7197265625,8331.5595703125,8147.2001953125,8322.400390625,0],["2002-10-21",8320.740234375,8547.830078125,8230.5,8538.240234375,0],["2002-10-22",8534.080078125,8534.080078125,8376.150390625,8450.16015625,0],["2002-10-23",8448.5595703125,8494.759765625,8294.3798828125,8494.26953125,0],["2002-10-24",8495.3798828125,8558.6298828125,8277.8701171875,8317.33984375,0],["2002-10-25",8317.48046875,8445.2998046875,8258.51953125,8443.990234375,0],["2002-10-28",8448.98046875,8531.4501953125,8325.4501953125,8368.0400390625,0],["2002-10-29",8367.2802734375,8399.740234375,8198.0400390625,8368.9404296875,0],["2002-10-30",8363.9501953125,8459.3095703125,8307.419921875,8427.41015625,0],["2002-10-31",8427.33984375,8493.919921875,8336.33984375,8397.0302734375,0],["2002-11-01",8395.6396484375,8542.26953125,8309.5,8517.6396484375,0],["2002-11-04",8521.599609375,8730.6396484375,8521.599609375,8571.599609375,0],["2002-11-05",8568.759765625,8691.3798828125,8544.419921875,8678.26953125,0],["2002-11-06",8677.169921875,8800.0,8590.1904296875,8771.009765625,0],["2002-11-07",8766.080078125,8766.2197265625,8549.8203125,8586.240234375,0],["2002-11-08",8585.75,8668.91015625,8498.919921875,8537.1298828125,0],["2002-11-11",8535.8095703125,8535.8798828125,8349.5302734375,8358.9501953125,0],["2002-11-12",8356.73046875,8504.669921875,8356.73046875,8386.0,0],["2002-11-13",8380.3203125,8493.509765625,8298.6796875,8398.490234375,0],["2002-11-14",8403.6904296875,8545.1103515625,8403.6904296875,8542.1298828125,0],["2002-11-15",8535.6396484375,8583.9501953125,8460.76953125,8579.08984375,0],["2002-11-18",8579.740234375,8636.240234375,8480.6796875,8486.5703125,0],["2002-11-19",8484.9296875,8546.83984375,8405.1201171875,8474.7802734375,0],["2002-11-20",8469.5703125,8643.0302734375,8439.0595703125,8623.009765625,0],["2002-11-21",8625.48046875,8856.5703125,8625.48046875,8845.150390625,0],["2002-11-22",8842.41015625,8880.3896484375,8801.0,8804.83984375,0],["2002-11-25",8804.9697265625,8868.8701171875,8756.01953125,8849.400390625,0],["2002-11-26",8844.1201171875,8844.400390625,8670.1796875,8676.419921875,0],["2002-11-27",8678.9599609375,8939.91015625,8678.9599609375,8931.6796875,0],["2002-11-29",8933.669921875,8950.330078125,8891.2900390625,8896.08984375,0],["2002-12-02",8902.9501953125,9043.3701171875,8787.150390625,8862.5703125,0],["2002-12-03",8861.1298828125,8861.1298828125,8721.8798828125,8742.9296875,0],["2002-12-04",8734.2197265625,8811.6201171875,8653.3798828125,8737.849609375,0],["2002-12-05",8740.66015625,8769.0498046875,8608.75,8623.2802734375,0],["2002-12-06",8620.8798828125,8679.509765625,8501.8603515625,8645.76953125,0],["2002-12-09",8643.990234375,8643.990234375,8473.0,8473.41015625,0],["2002-12-10",8473.6103515625,8578.990234375,8469.5498046875,8574.259765625,0],["2002-12-11",8571.51953125,8625.8896484375,8487.5302734375,8589.1396484375,0],["2002-12-12",8590.990234375,8615.1298828125,8510.83984375,8538.400390625,0],["2002-12-13",8536.0703125,8536.0703125,8422.9404296875,8433.7099609375,0],["2002-12-16",8436.58984375,8627.5400390625,8434.740234375,8627.400390625,0],["2002-12-17",8626.990234375,8638.6396484375,8525.0302734375,8535.3896484375,0],["2002-12-18",8531.3095703125,8531.3798828125,8407.7197265625,8447.349609375,0],["2002-12-19",8441.9404296875,8505.23046875,8327.7802734375,8364.7998046875,0],["2002-12-20",8367.41015625,8513.650390625,8367.41015625,8511.3203125,0],["2002-12-23",8511.3896484375,8554.0400390625,8462.6396484375,8493.2900390625,0],["2002-12-24",8491.990234375,8491.990234375,8443.650390625,8448.1103515625,0],["2002-12-26",8448.8603515625,8565.009765625,8408.7099609375,8432.6103515625,0],["2002-12-27",8429.2802734375,8449.41015625,8285.1396484375,8303.7802734375,0],["2002-12-30",8304.0595703125,8364.740234375,8252.509765625,8332.849609375,0],["2002-12-31",8332.240234375,8361.3095703125,8242.91015625,8341.6298828125,0],["2003-01-02",8342.3798828125,8608.26953125,8342.3798828125,8607.51953125,0],["2003-01-03",8607.3798828125,8635.490234375,8552.8701171875,8601.6904296875,0],["2003-01-06",8602.7802734375,8800.58984375,8602.099609375,8773.5703125,0],["2003-01-07",8775.83984375,8802.6396484375,8713.0302734375,8740.58984375,0],["2003-01-08",8735.9296875,8736.0703125,8580.099609375,8595.3095703125,0],["2003-01-09",8596.6796875,8787.7001953125,8596.6103515625,8776.1796875,0],["2003-01-10",8776.0400390625,8818.5498046875,8689.580078125,8784.8896484375,0],["2003-01-13",8787.830078125,8869.2900390625,8746.9697265625,8785.98046875,0],["2003-01-14",8787.2197265625,8843.3701171875,8746.349609375,8842.6201171875,0],["2003-01-15",8843.6396484375,8854.6103515625,8702.1396484375,8723.1796875,0],["2003-01-16",8721.1201171875,8805.51953125,8673.0498046875,8697.8701171875,0],["2003-01-17",8695.8203125,8695.8203125,8559.1103515625,8586.740234375,0],["2003-01-21",8586.259765625,8623.490234375,8438.1796875,8442.900390625,0],["2003-01-22",8439.5400390625,8444.6103515625,8306.58984375,8318.73046875,0],["2003-01-23",8320.7197265625,8386.6103515625,8255.8603515625,8369.4697265625,0],["2003-01-24",8367.8896484375,8367.8896484375,8112.43017578125,8131.009765625,0],["2003-01-27",8128.5400390625,8150.33984375,7957.81982421875,7989.56005859375,0],["2003-01-28",7991.06982421875,8114.0,7991.06982421875,8088.83984375,0],["2003-01-29",8087.9501953125,8158.02001953125,7945.0,8110.7099609375,0],["2003-01-30",8109.14013671875,8141.08984375,7938.6201171875,7945.1298828125,0],["2003-01-31",7939.72021484375,8089.66015625,7917.16015625,8053.81005859375,0],["2003-02-03",8053.740234375,8152.080078125,8053.740234375,8109.81982421875,0],["2003-02-04",8104.60986328125,8104.60986328125,7934.77001953125,8013.2900390625,0],["2003-02-05",8014.4501953125,8152.52978515625,7967.81982421875,7985.18017578125,0],["2003-02-06",7981.9501953125,7991.9599609375,7881.2998046875,7929.2998046875,0],["2003-02-07",7932.4501953125,8001.080078125,7830.02001953125,7864.22998046875,0],["2003-02-10",7865.740234375,7933.68017578125,7801.2900390625,7920.10986328125,0],["2003-02-11",7920.93017578125,7985.52001953125,7806.5,7843.10986328125,0],["2003-02-12",7836.35986328125,7854.6201171875,7753.7099609375,7758.169921875,0],["2003-02-13",7756.5498046875,7781.89013671875,7628.990234375,7749.8701171875,0],["2003-02-14",7750.89990234375,7908.7998046875,7725.31982421875,7908.7998046875,0],["2003-02-18",7909.2998046875,8076.02001953125,7909.2998046875,8041.14990234375,0],["2003-02-19",8033.7998046875,8043.10986328125,7935.27001953125,8000.60009765625,0],["2003-02-20",8002.7001953125,8027.35009765625,7893.740234375,7914.9599609375,0],["2003-02-21",7915.52001953125,8039.27001953125,7854.3798828125,8018.10986328125,0],["2003-02-24",8017.33984375,8017.33984375,7851.10986328125,7858.240234375,0],["2003-02-25",7856.419921875,7920.490234375,7719.64013671875,7909.5,0],["2003-02-26",7907.39013671875,7925.81005859375,7793.89013671875,7806.97998046875,0],["2003-02-27",7807.9599609375,7924.6201171875,7789.9501953125,7884.990234375,0],["2003-02-28",7886.10986328125,7965.7998046875,7855.43994140625,7891.080078125,0],["2003-03-03",7890.240234375,7981.4599609375,7822.72998046875,7837.85986328125,0],["2003-03-04",7838.14013671875,7845.7099609375,7704.31005859375,7704.8701171875,0],["2003-03-05",7702.35009765625,7775.60009765625,7661.31982421875,7775.60009765625,0],["2003-03-06",7774.759765625,7777.419921875,7659.08984375,7673.990234375,0],["2003-03-07",7671.75,7743.81982421875,7562.64990234375,7740.02978515625,0],["2003-03-10",7739.39990234375,7739.47021484375,7559.64013671875,7568.18017578125,0],["2003-03-11",7568.52978515625,7642.41015625,7520.6298828125,7524.06005859375,0],["2003-03-12",7517.759765625,7552.06982421875,7416.64013671875,7552.06982421875,0],["2003-03-13",7555.2900390625,7824.33984375,7555.2900390625,7821.75,0],["2003-03-14",7822.169921875,7931.6298828125,7799.47998046875,7859.7099609375,0],["2003-03-17",7857.9599609375,8145.83984375,7779.72998046875,8141.919921875,0],["2003-03-18",8142.68994140625,8209.3603515625,8096.1201171875,8194.23046875,0],["2003-03-19",8193.0400390625,8277.6396484375,8141.5,8265.4501953125,0],["2003-03-20",8264.6796875,8318.8095703125,8130.85986328125,8286.599609375,0],["2003-03-21",8290.3798828125,8522.1796875,8290.3798828125,8521.9697265625,0],["2003-03-24",8514.8203125,8514.8203125,8185.2001953125,8214.6796875,0],["2003-03-25",8216.849609375,8337.7197265625,8180.72021484375,8280.23046875,0],["2003-03-26",8279.8798828125,8284.990234375,8187.72998046875,8229.8798828125,0],["2003-03-27",8226.3896484375,8251.7998046875,8104.0498046875,8201.4501953125,0],["2003-03-28",8198.849609375,8205.08984375,8105.7900390625,8145.77001953125,0],["2003-03-31",8142.830078125,8142.830078125,7929.31005859375,7992.1298828125,0],["2003-04-01",7992.830078125,8100.52978515625,7979.68994140625,8069.85986328125,0],["2003-04-02",8069.85986328125,8316.580078125,8069.85986328125,8285.0595703125,0],["2003-04-03",8285.759765625,8335.6201171875,8237.5400390625,8240.3798828125,0],["2003-04-04",8240.58984375,8305.8603515625,8215.099609375,8277.150390625,0],["2003-04-07",8284.150390625,8520.2099609375,8284.150390625,8300.41015625,0],["2003-04-08",8299.1201171875,8342.830078125,8260.48046875,8298.919921875,0],["2003-04-09",8299.2802734375,8388.330078125,8195.1396484375,8197.9404296875,0],["2003-04-10",8198.990234375,8225.0400390625,8145.8701171875,8221.330078125,0],["2003-04-11",8223.2197265625,8337.580078125,8179.8798828125,8203.41015625,0],["2003-04-14",8203.9697265625,8351.9404296875,8201.5498046875,8351.099609375,0],["2003-04-15",8347.66015625,8402.4296875,8307.5400390625,8402.3603515625,0],["2003-04-16",8405.7197265625,8446.4697265625,8233.73046875,8257.6103515625,0],["2003-04-17",8255.7900390625,8347.4501953125,8235.41015625,8337.650390625,0],["2003-04-21",8336.669921875,8397.9501953125,8301.9404296875,8328.900390625,0],["2003-04-22",8326.3798828125,8487.509765625,8263.98046875,8484.990234375,0],["2003-04-23",8484.919921875,8526.3798828125,8451.4501953125,8515.66015625,0],["2003-04-24",8512.4404296875,8512.4404296875,8395.7001953125,8440.0400390625,0],["2003-04-25",8438.98046875,8439.330078125,8288.490234375,8306.349609375,0],["2003-04-28",8306.83984375,8501.66015625,8305.0302734375,8471.6103515625,0],["2003-04-29",8472.8798828125,8559.76953125,8442.33984375,8502.990234375,0],["2003-04-30",8501.3798828125,8528.75,8432.1201171875,8480.08984375,0],["2003-05-01",8478.48046875,8488.349609375,8340.23046875,8454.25,0],["2003-05-02",8453.48046875,8593.25,8409.2900390625,8582.6796875,0],["2003-05-05",8583.169921875,8601.9404296875,8511.1103515625,8531.5703125,0],["2003-05-06",8531.2802734375,8641.2197265625,8525.75,8588.3603515625,0],["2003-05-07",8585.419921875,8635.0595703125,8529.0400390625,8560.6298828125,0],["2003-05-08",8558.669921875,8575.1103515625,8477.3603515625,8491.2197265625,0],["2003-05-09",8492.6904296875,8612.7900390625,8492.6904296875,8604.599609375,0],["2003-05-12",8603.900390625,8743.4697265625,8569.4404296875,8726.73046875,0],["2003-05-13",8722.8798828125,8723.2900390625,8647.599609375,8679.25,0],["2003-05-14",8673.2900390625,8728.41015625,8608.3095703125,8647.8203125,0],["2003-05-15",8649.2197265625,8727.7802734375,8643.1103515625,8713.1396484375,0],["2003-05-16",8710.3603515625,8742.580078125,8644.8203125,8678.9697265625,0],["2003-05-19",8676.51953125,8676.58984375,8483.3095703125,8493.3896484375,0],["2003-05-20",8494.08984375,8550.259765625,8416.7197265625,8491.3603515625,0],["2003-05-21",8485.6201171875,8523.16015625,8431.2099609375,8516.4296875,0],["2003-05-22",8516.990234375,8628.1396484375,8509.2197265625,8594.01953125,0],["2003-05-23",8594.01953125,8625.8203125,8541.5703125,8601.3798828125,0],["2003-05-27",8600.5400390625,8792.4404296875,8540.58984375,8781.349609375,0],["2003-05-28",8781.83984375,8854.5302734375,8773.9296875,8793.1201171875,0],["2003-05-29",8787.23046875,8862.580078125,8679.599609375,8711.1796875,0],["2003-05-30",8711.4599609375,8868.330078125,8711.3896484375,8850.259765625,0],["2003-06-02",8851.4501953125,9003.26953125,8851.4501953125,8897.8095703125,0],["2003-06-03",8898.23046875,8940.3798828125,8861.3203125,8922.9501953125,0],["2003-06-04",8919.9404296875,9057.400390625,8909.009765625,9038.98046875,0],["2003-06-05",9036.669921875,9045.150390625,8969.240234375,9041.2998046875,0],["2003-06-06",9045.5703125,9215.8798828125,9045.5703125,9062.7900390625,0],["2003-06-09",9061.1796875,9066.4501953125,8945.58984375,8980.0,0],["2003-06-10",8980.7900390625,9059.2900390625,8980.650390625,9054.8896484375,0],["2003-06-11",9048.849609375,9183.2197265625,9038.0703125,9183.2197265625,0],["2003-06-12",9184.2900390625,9236.1103515625,9116.8603515625,9196.5498046875,0],["2003-06-13",9197.8798828125,9222.669921875,9074.080078125,9117.1201171875,0],["2003-06-16",9117.5595703125,9318.9599609375,9117.5595703125,9318.9599609375,0],["2003-06-17",9319.66015625,9352.76953125,9268.9599609375,9323.01953125,0],["2003-06-18",9322.669921875,9333.66015625,9232.0498046875,9293.7998046875,0],["2003-06-19",9293.7998046875,9313.2900390625,9154.740234375,9179.5302734375,0],["2003-06-20",9180.9296875,9276.509765625,9180.9296875,9200.75,0],["2003-06-23",9199.490234375,9199.7001953125,9038.2900390625,9072.9501953125,0],["2003-06-24",9071.48046875,9140.8095703125,9057.8896484375,9109.849609375,0],["2003-06-25",9109.5703125,9161.740234375,9000.6796875,9011.5302734375,0],["2003-06-26",9011.0595703125,9092.2099609375,8987.16015625,9079.0400390625,0],["2003-06-27",9079.740234375,9105.509765625,8970.2802734375,8989.0498046875,0],["2003-06-30",8990.740234375,9068.0498046875,8970.4296875,8985.4404296875,0],["2003-07-01",8983.66015625,9050.8203125,8871.2001953125,9040.9501953125,0],["2003-07-02",9043.5400390625,9148.2998046875,9043.5400390625,9142.83984375,0],["2003-07-03",9141.16015625,9149.6298828125,9035.33984375,9070.2099609375,0],["2003-07-07",9073.919921875,9261.1201171875,9073.919921875,9216.7900390625,0],["2003-07-08",9213.48046875,9236.3896484375,9162.9404296875,9223.08984375,0],["2003-07-09",9221.900390625,9229.1103515625,9108.240234375,9156.2099609375,0],["2003-07-10",9154.5302734375,9154.5302734375,8996.759765625,9036.0400390625,0],["2003-07-11",9036.3896484375,9146.48046875,9035.51953125,9119.58984375,0],["2003-07-14",9126.4501953125,9278.41015625,9126.4501953125,9177.150390625,0],["2003-07-15",9179.1796875,9238.009765625,9091.2998046875,9128.9697265625,0],["2003-07-16",9133.7001953125,9153.419921875,9042.1904296875,9094.58984375,0],["2003-07-17",9089.33984375,9113.5703125,9017.83984375,9050.8203125,0],["2003-07-18",9052.2900390625,9188.150390625,9052.2900390625,9188.150390625,0],["2003-07-21",9187.7998046875,9187.7998046875,9075.1904296875,9096.6904296875,0],["2003-07-22",9098.650390625,9174.419921875,9037.2998046875,9158.4501953125,0],["2003-07-23",9159.080078125,9203.48046875,9102.2802734375,9194.240234375,0],["2003-07-24",9196.5595703125,9281.419921875,9106.419921875,9112.509765625,0],["2003-07-25",9113.849609375,9284.5703125,9085.1298828125,9284.5703125,0],["2003-07-28",9284.919921875,9303.830078125,9234.5,9266.509765625,0],["2003-07-29",9268.1904296875,9289.6904296875,9168.259765625,9204.4599609375,0],["2003-07-30",9204.3896484375,9236.5400390625,9164.9697265625,9200.0498046875,0],["2003-07-31",9199.349609375,9361.400390625,9199.2802734375,9233.7998046875,0],["2003-08-01",9232.6796875,9234.2197265625,9138.2900390625,9153.9697265625,0],["2003-08-04",9154.1796875,9209.150390625,9048.580078125,9186.0400390625,0],["2003-08-05",9185.26953125,9187.73046875,9034.5703125,9036.3203125,0],["2003-08-06",9032.9599609375,9134.5703125,8997.1103515625,9061.740234375,0],["2003-08-07",9060.48046875,9135.0,9031.1396484375,9126.4501953125,0],["2003-08-08",9127.3603515625,9191.3701171875,9127.3603515625,9191.08984375,0],["2003-08-11",9189.6201171875,9251.58984375,9146.6201171875,9217.349609375,0],["2003-08-12",9218.1201171875,9310.26953125,9208.7998046875,9310.0595703125,0],["2003-08-13",9303.6904296875,9322.1103515625,9233.9404296875,9271.759765625,0],["2003-08-14",9272.25,9334.5703125,9218.8203125,9310.5595703125,0],["2003-08-15",9308.51953125,9337.169921875,9281.5,9321.6904296875,0],["2003-08-18",9320.66015625,9419.3798828125,9320.58984375,9412.4501953125,0],["2003-08-19",9412.169921875,9445.080078125,9351.73046875,9428.900390625,0],["2003-08-20",9420.1298828125,9423.259765625,9364.0302734375,9397.509765625,0],["2003-08-21",9399.9599609375,9481.4404296875,9391.8896484375,9423.6796875,0],["2003-08-22",9436.0400390625,9499.9697265625,9345.8603515625,9348.8701171875,0],["2003-08-25",9349.4404296875,9350.76953125,9280.9404296875,9317.6396484375,0],["2003-08-26",9316.0302734375,9353.8603515625,9233.080078125,9340.4501953125,0],["2003-08-27",9339.8203125,9346.98046875,9306.490234375,9333.7900390625,0],["2003-08-28",9334.349609375,9392.58984375,9261.5703125,9374.2099609375,0],["2003-08-29",9373.330078125,9421.23046875,9350.0703125,9415.8203125,0],["2003-09-02",9416.669921875,9535.9697265625,9389.580078125,9523.26953125,0],["2003-09-03",9521.8603515625,9597.3798828125,9514.490234375,9568.4599609375,0],["2003-09-04",9569.08984375,9609.08984375,9541.7197265625,9587.900390625,0],["2003-09-05",9589.51953125,9589.51953125,9461.3701171875,9503.33984375,0],["2003-09-08",9503.41015625,9599.33984375,9503.41015625,9586.2900390625,0],["2003-09-09",9584.919921875,9584.9501953125,9490.83984375,9507.2001953125,0],["2003-09-10",9504.8798828125,9504.9501953125,9400.3798828125,9420.4599609375,0],["2003-09-11",9415.0498046875,9502.83984375,9410.419921875,9459.759765625,0],["2003-09-12",9456.8798828125,9488.3203125,9380.9501953125,9471.5498046875,0],["2003-09-15",9471.1904296875,9490.91015625,9436.599609375,9448.8095703125,0],["2003-09-16",9449.16015625,9571.1298828125,9449.16015625,9567.33984375,0],["2003-09-17",9566.080078125,9594.4296875,9536.8095703125,9545.650390625,0],["2003-09-18",9544.0400390625,9662.83984375,9538.2802734375,9659.1298828125,0],["2003-09-19",9661.7998046875,9686.080078125,9610.150390625,9644.8203125,0],["2003-09-22",9641.7998046875,9641.8701171875,9501.7197265625,9535.41015625,0],["2003-09-23",9535.759765625,9583.48046875,9511.41015625,9576.0400390625,0],["2003-09-24",9575.9697265625,9592.669921875,9423.5400390625,9425.509765625,0],["2003-09-25",9425.580078125,9458.490234375,9342.98046875,9343.9599609375,0],["2003-09-26",9342.4296875,9358.2802734375,9303.8203125,9313.080078125,0],["2003-09-29",9314.419921875,9395.3203125,9293.2197265625,9380.240234375,0],["2003-09-30",9378.099609375,9378.099609375,9230.4697265625,9275.0595703125,0],["2003-10-01",9276.7998046875,9472.759765625,9276.7998046875,9469.2001953125,0],["2003-10-02",9464.759765625,9511.0595703125,9427.650390625,9487.7998046875,0],["2003-10-03",9492.5400390625,9666.5302734375,9492.5400390625,9572.3095703125,0],["2003-10-06",9572.3896484375,9624.91015625,9562.5302734375,9594.98046875,0],["2003-10-07",9593.2802734375,9654.6103515625,9536.01953125,9654.6103515625,0],["2003-10-08",9653.330078125,9672.01953125,9595.2802734375,9630.900390625,0],["2003-10-09",9633.349609375,9768.6904296875,9633.2001953125,9680.009765625,0],["2003-10-10",9682.900390625,9712.240234375,9656.5302734375,9674.6796875,0],["2003-10-13",9675.7197265625,9783.490234375,9675.5703125,9764.3798828125,0],["2003-10-14",9763.26953125,9812.98046875,9732.3095703125,9812.98046875,0],["2003-10-15",9824.08984375,9850.009765625,9764.4599609375,9803.0498046875,0],["2003-10-16",9798.6796875,9823.419921875,9730.3798828125,9791.7197265625,0],["2003-10-17",9791.8603515625,9815.7900390625,9701.7197265625,9721.7900390625,0],["2003-10-20",9721.5,9777.9404296875,9705.5703125,9777.9404296875,0],["2003-10-21",9778.3095703125,9784.3095703125,9736.6796875,9747.6396484375,0],["2003-10-22",9741.98046875,9742.0498046875,9580.240234375,9598.240234375,0],["2003-10-23",9597.2001953125,9622.16015625,9551.73046875,9613.1298828125,0],["2003-10-24",9600.98046875,9600.98046875,9497.7197265625,9582.4599609375,0],["2003-10-27",9584.5400390625,9663.7900390625,9584.5400390625,9608.16015625,0],["2003-10-28",9609.7197265625,9749.9404296875,9609.7197265625,9748.3095703125,0],["2003-10-29",9747.0498046875,9787.26953125,9724.6796875,9774.5302734375,0],["2003-10-30",9772.009765625,9838.759765625,9754.009765625,9786.6103515625,0],["2003-10-31",9786.75,9839.8603515625,9786.75,9801.1201171875,0],["2003-11-03",9802.4599609375,9896.16015625,9802.3798828125,9858.4599609375,0],["2003-11-04",9857.490234375,9874.830078125,9819.8603515625,9838.830078125,0],["2003-11-05",9837.6396484375,9859.33984375,9778.3095703125,9820.830078125,0],["2003-11-06",9820.6796875,9870.599609375,9773.1201171875,9856.9697265625,0],["2003-11-07",9857.1201171875,9903.5703125,9798.6103515625,9809.7900390625,0],["2003-11-10",9807.490234375,9824.3798828125,9736.900390625,9756.5302734375,0],["2003-11-11",9756.5302734375,9761.2001953125,9719.0498046875,9737.7900390625,0],["2003-11-12",9729.5,9859.33984375,9729.419921875,9848.830078125,0],["2003-11-13",9846.9697265625,9852.900390625,9792.009765625,9837.9404296875,0],["2003-11-14",9836.4599609375,9892.9697265625,9737.7900390625,9768.6796875,0],["2003-11-17",9765.6396484375,9765.6396484375,9629.8701171875,9710.830078125,0],["2003-11-18",9711.4404296875,9750.4599609375,9622.3896484375,9624.16015625,0],["2003-11-19",9620.6796875,9707.6396484375,9614.240234375,9690.4599609375,0],["2003-11-20",9688.4599609375,9726.08984375,9613.7197265625,9619.419921875,0],["2003-11-21",9622.01953125,9650.3095703125,9585.5,9628.5302734375,0],["2003-11-24",9629.8701171875,9749.349609375,9629.8701171875,9747.7900390625,0],["2003-11-25",9748.6796875,9795.2099609375,9723.7900390625,9763.9404296875,0],["2003-11-26",9763.490234375,9794.6796875,9706.009765625,9779.5703125,0],["2003-11-28",9779.7197265625,9804.98046875,9764.830078125,9782.4599609375,0],["2003-12-01",9785.349609375,9902.23046875,9785.349609375,9899.0498046875,0],["2003-12-02",9899.6396484375,9900.4501953125,9837.26953125,9853.6396484375,0],["2003-12-03",9851.9404296875,9942.009765625,9851.419921875,9873.419921875,0],["2003-12-04",9874.830078125,9933.8603515625,9865.7802734375,9930.8203125,0],["2003-12-05",9923.26953125,9923.419921875,9846.3095703125,9862.6796875,0],["2003-12-08",9862.009765625,9970.16015625,9859.5703125,9965.26953125,0],["2003-12-09",9966.4501953125,10003.1201171875,9916.900390625,9923.419921875,0],["2003-12-10",9922.3798828125,9958.3798828125,9882.3798828125,9921.8603515625,0],["2003-12-11",9922.4501953125,10026.5302734375,9920.9697265625,10008.16015625,0],["2003-12-12",10008.75,10052.0703125,9976.7900390625,10042.16015625,0],["2003-12-15",10046.5302734375,10139.6298828125,10021.6396484375,10022.8203125,0],["2003-12-16",10023.33984375,10137.6298828125,10023.33984375,10129.5595703125,0],["2003-12-17",10128.75,10146.3798828125,10094.75,10145.259765625,0],["2003-12-18",10141.41015625,10254.080078125,10137.33984375,10248.080078125,0],["2003-12-19",10249.48046875,10293.1904296875,10230.080078125,10278.2197265625,0],["2003-12-22",10276.48046875,10338.0,10255.259765625,10338.0,0],["2003-12-23",10337.5595703125,10375.9296875,10296.150390625,10341.259765625,0],["2003-12-24",10341.41015625,10341.48046875,10305.1201171875,10305.1904296875,0],["2003-12-26",10305.849609375,10343.0400390625,10304.8203125,10324.669921875,0],["2003-12-29",10321.349609375,10450.0,10321.349609375,10450.0,0],["2003-12-30",10449.7001953125,10456.0703125,10405.849609375,10425.0400390625,0],["2003-12-31",10426.2998046875,10462.4404296875,10407.0400390625,10453.919921875,0],["2004-01-02",10452.740234375,10527.0302734375,10384.2998046875,10409.849609375,0],["2004-01-05",10411.849609375,10544.0703125,10411.849609375,10544.0703125,0],["2004-01-06",10543.849609375,10549.1796875,10499.849609375,10538.66015625,0],["2004-01-07",10535.4599609375,10539.4599609375,10466.2900390625,10529.0302734375,0],["2004-01-08",10530.0703125,10592.58984375,10530.0703125,10592.4404296875,0],["2004-01-09",10589.25,10589.25,10448.669921875,10458.8896484375,0],["2004-01-12",10461.5498046875,10491.6298828125,10444.150390625,10485.1796875,0],["2004-01-13",10485.1796875,10509.849609375,10367.41015625,10427.1796875,0],["2004-01-14",10428.669921875,10548.509765625,10428.669921875,10538.3701171875,0],["2004-01-15",10534.51953125,10592.740234375,10477.1796875,10553.849609375,0],["2004-01-16",10556.3701171875,10600.740234375,10542.51953125,10600.509765625,0],["2004-01-20",10601.400390625,10616.9599609375,10519.490234375,10528.66015625,0],["2004-01-21",10522.76953125,10643.5498046875,10490.9599609375,10623.6201171875,0],["2004-01-22",10624.2197265625,10660.8798828125,10607.400390625,10623.1796875,0],["2004-01-23",10625.25,10643.48046875,10523.849609375,10568.2900390625,0],["2004-01-26",10568.0,10705.1796875,10561.849609375,10702.509765625,0],["2004-01-27",10701.099609375,10701.76953125,10609.919921875,10609.919921875,0],["2004-01-28",10610.0703125,10658.4296875,10437.7802734375,10468.3701171875,0],["2004-01-29",10467.41015625,10522.58984375,10417.849609375,10510.2900390625,0],["2004-01-30",10510.2197265625,10510.8095703125,10438.9599609375,10488.0703125,0],["2004-02-02",10487.7802734375,10568.9599609375,10434.669921875,10499.1796875,0],["2004-02-03",10499.48046875,10528.9599609375,10457.1103515625,10505.1796875,0],["2004-02-04",10503.1103515625,10524.2197265625,10447.1796875,10470.740234375,0],["2004-02-05",10469.330078125,10522.51953125,10453.5498046875,10495.5498046875,0],["2004-02-06",10494.8896484375,10593.400390625,10464.51953125,10593.0302734375,0],["2004-02-09",10592.0,10618.509765625,10564.4404296875,10579.0302734375,0],["2004-02-10",10578.740234375,10626.66015625,10559.259765625,10613.849609375,0],["2004-02-11",10605.48046875,10746.8798828125,10572.58984375,10737.7001953125,0],["2004-02-12",10735.1796875,10735.2900390625,10688.3603515625,10694.0703125,0],["2004-02-13",10696.2197265625,10734.6904296875,10604.1396484375,10627.849609375,0],["2004-02-17",10628.8798828125,10735.25,10628.740234375,10714.8798828125,0],["2004-02-18",10706.6796875,10720.509765625,10646.9599609375,10671.990234375,0],["2004-02-19",10674.58984375,10753.6298828125,10656.58984375,10664.73046875,0],["2004-02-20",10666.2900390625,10688.2197265625,10580.66015625,10619.0302734375,0],["2004-02-23",10619.5498046875,10644.9599609375,10560.4404296875,10609.6201171875,0],["2004-02-24",10609.5498046875,10637.1103515625,10521.7001953125,10566.3701171875,0],["2004-02-25",10566.58984375,10615.5595703125,10560.0703125,10601.6201171875,0],["2004-02-26",10598.1396484375,10612.1396484375,10539.330078125,10580.1396484375,0],["2004-02-27",10581.5498046875,10652.3603515625,10563.6298828125,10583.919921875,0],["2004-03-01",10582.25,10695.5498046875,10582.2197265625,10678.1396484375,0],["2004-03-02",10678.3603515625,10678.3603515625,10568.8798828125,10591.48046875,0],["2004-03-03",10588.58984375,10610.0,10550.1396484375,10593.1103515625,0],["2004-03-04",10593.48046875,10603.25,10562.740234375,10588.0,0],["2004-03-05",10582.58984375,10651.330078125,10524.58984375,10595.5498046875,0],["2004-03-08",10595.3701171875,10634.2900390625,10526.8896484375,10529.48046875,0],["2004-03-09",10529.51953125,10529.7001953125,10424.0703125,10456.9599609375,0],["2004-03-10",10457.58984375,10473.8603515625,10284.669921875,10296.8896484375,0],["2004-03-11",10288.849609375,10321.41015625,10120.3798828125,10128.3798828125,0],["2004-03-12",10130.669921875,10241.1904296875,10130.669921875,10240.080078125,0],["2004-03-15",10238.4501953125,10241.1103515625,10092.4697265625,10102.8896484375,0],["2004-03-16",10103.41015625,10221.1103515625,10103.41015625,10184.669921875,0],["2004-03-17",10184.669921875,10326.51953125,10184.2998046875,10300.2998046875,0],["2004-03-18",10298.9599609375,10328.8203125,10214.150390625,10295.7802734375,0],["2004-03-19",10295.849609375,10314.58984375,10182.599609375,10186.599609375,0],["2004-03-22",10185.9296875,10186.150390625,10012.16015625,10064.75,0],["2004-03-23",10066.669921875,10131.349609375,10047.41015625,10063.6396484375,0],["2004-03-24",10065.41015625,10108.150390625,10007.490234375,10048.23046875,0],["2004-03-25",10049.5595703125,10226.080078125,10049.490234375,10218.8203125,0],["2004-03-26",10218.3701171875,10271.7802734375,10181.0400390625,10212.9697265625,0],["2004-03-29",10212.91015625,10350.4501953125,10212.91015625,10329.6298828125,0],["2004-03-30",10327.6298828125,10387.259765625,10306.150390625,10381.7001953125,0],["2004-03-31",10380.8896484375,10401.7001953125,10314.8896484375,10357.7001953125,0],["2004-04-01",10357.51953125,10419.0400390625,10342.58984375,10373.330078125,0],["2004-04-02",10375.330078125,10496.4404296875,10375.330078125,10470.58984375,0],["2004-04-05",10470.58984375,10558.66015625,10465.6298828125,10558.3701171875,0],["2004-04-06",10553.759765625,10570.8095703125,10505.1103515625,10570.8095703125,0],["2004-04-07",10569.259765625,10569.259765625,10465.330078125,10480.150390625,0],["2004-04-08",10482.76953125,10554.099609375,10393.91015625,10442.0302734375,0],["2004-04-12",10444.3798828125,10526.26953125,10443.8095703125,10515.5595703125,0],["2004-04-13",10516.0498046875,10552.6103515625,10361.990234375,10381.2802734375,0],["2004-04-14",10378.099609375,10415.2802734375,10322.9404296875,10377.9501953125,0],["2004-04-15",10377.9501953125,10430.6201171875,10322.16015625,10397.4599609375,0],["2004-04-16",10398.3203125,10460.0595703125,10376.3896484375,10451.9697265625,0],["2004-04-19",10451.6201171875,10451.759765625,10399.4697265625,10437.849609375,0],["2004-04-20",10437.849609375,10487.669921875,10313.580078125,10314.5,0],["2004-04-21",10311.8701171875,10332.8798828125,10250.48046875,10317.26953125,0],["2004-04-22",10314.990234375,10496.6103515625,10292.2802734375,10461.2001953125,0],["2004-04-23",10463.1103515625,10482.91015625,10410.599609375,10472.83984375,0],["2004-04-26",10472.91015625,10512.7900390625,10418.1201171875,10444.73046875,0],["2004-04-27",10445.3798828125,10537.349609375,10441.75,10478.16015625,0],["2004-04-28",10476.669921875,10476.9501953125,10333.8701171875,10342.599609375,0],["2004-04-29",10339.41015625,10407.9697265625,10219.1796875,10272.26953125,0],["2004-04-30",10273.0595703125,10333.8701171875,10225.5703125,10225.5703125,0],["2004-05-03",10227.26953125,10329.0498046875,10227.1298828125,10314.0,0],["2004-05-04",10314.3203125,10386.3203125,10266.169921875,10317.2001953125,0],["2004-05-05",10316.98046875,10348.349609375,10291.080078125,10310.9501953125,0],["2004-05-06",10308.2001953125,10308.2001953125,10170.509765625,10241.259765625,0],["2004-05-07",10240.6201171875,10271.990234375,10114.8603515625,10117.33984375,0],["2004-05-10",10116.2802734375,10116.2802734375,9932.740234375,9990.01953125,0],["2004-05-11",9989.240234375,10038.349609375,9974.0498046875,10019.4697265625,0],["2004-05-12",10011.51953125,10048.2099609375,9852.1904296875,10045.16015625,0],["2004-05-13",10044.3095703125,10074.1103515625,9970.9296875,10010.740234375,0],["2004-05-14",10008.4296875,10065.6796875,9938.419921875,10012.8701171875,0],["2004-05-17",10009.919921875,10009.919921875,9862.76953125,9906.91015625,0],["2004-05-18",9906.7099609375,9987.0400390625,9906.6396484375,9968.509765625,0],["2004-05-19",9962.5498046875,10093.2099609375,9933.1103515625,9937.7099609375,0],["2004-05-20",9939.1201171875,9970.6396484375,9900.58984375,9937.6396484375,0],["2004-05-21",9939.33984375,10036.7802734375,9939.26953125,9966.740234375,0],["2004-05-24",9968.01953125,10045.4501953125,9927.1396484375,9958.4296875,0],["2004-05-25",9958.080078125,10121.669921875,9915.8603515625,10117.6201171875,0],["2004-05-26",10116.83984375,10128.83984375,10077.8095703125,10109.8896484375,0],["2004-05-27",10109.8896484375,10222.240234375,10109.8896484375,10205.2001953125,0],["2004-05-28",10205.830078125,10216.6298828125,10172.76953125,10188.4501953125,0],["2004-06-01",10187.1796875,10214.5703125,10134.8603515625,10202.650390625,0],["2004-06-02",10199.7802734375,10288.8095703125,10197.0595703125,10262.9697265625,0],["2004-06-03",10261.849609375,10281.919921875,10193.7802734375,10195.91015625,0],["2004-06-04",10196.830078125,10302.080078125,10196.6904296875,10242.8203125,0],["2004-06-07",10243.3095703125,10391.150390625,10243.3095703125,10391.080078125,0],["2004-06-08",10389.41015625,10432.8095703125,10353.0498046875,10432.51953125,0],["2004-06-09",10431.099609375,10431.3203125,10364.9599609375,10368.4404296875,0],["2004-06-10",10367.7998046875,10410.9501953125,10367.7998046875,10410.099609375,0],["2004-06-14",10401.23046875,10401.2998046875,10307.0498046875,10334.73046875,0],["2004-06-15",10336.509765625,10428.0498046875,10336.509765625,10380.4296875,0],["2004-06-16",10380.23046875,10393.419921875,10355.509765625,10379.580078125,0],["2004-06-17",10378.58984375,10390.009765625,10338.1298828125,10377.51953125,0],["2004-06-18",10375.8203125,10437.900390625,10358.0,10416.41015625,0],["2004-06-21",10417.8203125,10440.0498046875,10363.3603515625,10371.4697265625,0],["2004-06-22",10370.2099609375,10401.1796875,10307.25,10395.0703125,0],["2004-06-23",10395.1396484375,10498.669921875,10323.3203125,10479.5703125,0],["2004-06-24",10477.4296875,10487.4599609375,10433.5595703125,10443.8095703125,0],["2004-06-25",10444.240234375,10487.5400390625,10369.919921875,10371.83984375,0],["2004-06-28",10377.51953125,10464.3798828125,10337.7001953125,10357.08984375,0],["2004-06-29",10356.349609375,10429.1298828125,10341.6796875,10413.4296875,0],["2004-06-30",10413.4296875,10471.240234375,10375.669921875,10435.48046875,0],["2004-07-01",10434.0,10448.08984375,10274.509765625,10334.16015625,0],["2004-07-02",10334.0,10334.080078125,10264.919921875,10282.830078125,0],["2004-07-06",10280.259765625,10280.259765625,10191.400390625,10219.33984375,0],["2004-07-07",10211.919921875,10266.6103515625,10199.2900390625,10240.2900390625,0],["2004-07-08",10238.51953125,10263.73046875,10166.25,10171.5595703125,0],["2004-07-09",10173.1201171875,10239.25,10173.1201171875,10213.2197265625,0],["2004-07-12",10211.75,10257.099609375,10162.1796875,10238.2197265625,0],["2004-07-13",10238.3701171875,10257.099609375,10230.6298828125,10247.58984375,0],["2004-07-14",10232.83984375,10286.8896484375,10172.3896484375,10208.7998046875,0],["2004-07-15",10208.2001953125,10235.650390625,10162.9404296875,10163.16015625,0],["2004-07-16",10162.33984375,10238.3701171875,10135.1298828125,10139.7802734375,0],["2004-07-19",10140.9501953125,10148.6298828125,10063.3095703125,10094.0595703125,0],["2004-07-20",10094.4296875,10155.6298828125,10072.6796875,10149.0703125,0],["2004-07-21",10156.2998046875,10237.1201171875,10045.6103515625,10046.1298828125,0],["2004-07-22",10047.599609375,10073.490234375,9946.8798828125,10050.330078125,0],["2004-07-23",10045.4599609375,10045.4697265625,9931.76953125,9962.2197265625,0],["2004-07-26",9964.7099609375,10003.7998046875,9913.919921875,9961.919921875,0],["2004-07-27",9963.5400390625,10103.1298828125,9963.5400390625,10085.1396484375,0],["2004-07-28",10084.0302734375,10146.8603515625,9994.2197265625,10117.0703125,0],["2004-07-29",10115.51953125,10163.009765625,10084.83984375,10129.240234375,0],["2004-07-30",10129.1201171875,10149.650390625,10086.3203125,10139.7099609375,0],["2004-08-02",10138.4501953125,10203.5595703125,10101.3603515625,10179.16015625,0],["2004-08-03",10178.26953125,10178.2802734375,10102.83984375,10120.240234375,0],["2004-08-04",10117.9599609375,10162.419921875,10068.1103515625,10126.509765625,0],["2004-08-05",10127.099609375,10129.08984375,9955.73046875,9963.0302734375,0],["2004-08-06",9960.669921875,9960.740234375,9793.0498046875,9815.330078125,0],["2004-08-09",9816.1396484375,9858.6796875,9811.1201171875,9814.66015625,0],["2004-08-10",9815.5498046875,9944.669921875,9815.4697265625,9944.669921875,0],["2004-08-11",9931.240234375,9954.1796875,9841.3603515625,9938.3203125,0],["2004-08-12",9936.48046875,9936.48046875,9808.5400390625,9814.58984375,0],["2004-08-13",9814.1103515625,9854.919921875,9783.91015625,9825.349609375,0],["2004-08-16",9825.349609375,9967.080078125,9825.349609375,9954.5498046875,0],["2004-08-17",9955.5,10023.9404296875,9952.1103515625,9972.830078125,0],["2004-08-18",9964.2197265625,10083.150390625,9934.0498046875,10083.150390625,0],["2004-08-19",10082.7802734375,10082.7802734375,9989.8701171875,10040.8203125,0],["2004-08-20",10040.8095703125,10126.8798828125,10012.509765625,10110.1396484375,0],["2004-08-23",10111.099609375,10131.080078125,10067.9697265625,10073.0498046875,0],["2004-08-24",10074.8896484375,10146.7900390625,10062.1298828125,10098.6298828125,0],["2004-08-25",10098.490234375,10199.2099609375,10068.1103515625,10181.740234375,0],["2004-08-26",10181.0703125,10193.5400390625,10155.8603515625,10173.41015625,0],["2004-08-27",10174.0703125,10211.25,10166.6904296875,10195.009765625,0],["2004-08-30",10193.830078125,10196.7802734375,10122.51953125,10122.51953125,0],["2004-08-31",10121.9697265625,10173.919921875,10074.2197265625,10173.919921875,0],["2004-09-01",10170.1201171875,10208.26953125,10110.650390625,10168.4599609375,0],["2004-09-02",10168.3896484375,10301.490234375,10162.0498046875,10290.2802734375,0],["2004-09-03",10277.8203125,10321.76953125,10260.2001953125,10260.2001953125,0],["2004-09-07",10261.51953125,10363.3603515625,10261.4501953125,10342.7900390625,0],["2004-09-08",10342.419921875,10361.2197265625,10305.1796875,10313.3603515625,0],["2004-09-09",10314.6904296875,10337.330078125,10269.490234375,10289.099609375,0],["2004-09-10",10289.4697265625,10321.919921875,10237.7802734375,10313.0703125,0],["2004-09-13",10306.650390625,10348.3896484375,10292.5703125,10314.759765625,0],["2004-09-14",10315.1298828125,10340.1298828125,10303.41015625,10318.16015625,0],["2004-09-15",10316.900390625,10317.0498046875,10228.7802734375,10231.3603515625,0],["2004-09-16",10231.58984375,10281.8798828125,10228.6396484375,10244.490234375,0],["2004-09-17",10245.8203125,10314.759765625,10245.740234375,10284.4599609375,0],["2004-09-20",10283.8701171875,10283.8701171875,10187.1904296875,10204.8896484375,0],["2004-09-21",10204.51953125,10270.51953125,10200.25,10244.9296875,0],["2004-09-22",10244.0498046875,10244.0498046875,10097.3701171875,10109.1796875,0],["2004-09-23",10108.2900390625,10108.740234375,10031.16015625,10038.900390625,0],["2004-09-24",10039.419921875,10081.2998046875,10034.849609375,10047.240234375,0],["2004-09-27",10046.650390625,10046.650390625,9985.3701171875,9988.5400390625,0],["2004-09-28",9989.73046875,10099.51953125,9977.919921875,10077.400390625,0],["2004-09-29",10056.75,10136.240234375,10050.5595703125,10136.240234375,0],["2004-09-30",10136.3798828125,10142.9404296875,10038.900390625,10080.26953125,0],["2004-10-01",10082.0400390625,10198.6201171875,10082.0400390625,10192.650390625,0],["2004-10-04",10191.400390625,10270.3701171875,10191.400390625,10216.5400390625,0],["2004-10-05",10216.759765625,10221.1103515625,10158.0703125,10177.6796875,0],["2004-10-06",10170.7001953125,10240.1396484375,10157.990234375,10239.919921875,0],["2004-10-07",10239.83984375,10240.9501953125,10124.51953125,10125.400390625,0],["2004-10-08",10124.1103515625,10148.0400390625,10036.3203125,10055.2001953125,0],["2004-10-11",10056.08984375,10098.7802734375,10056.08984375,10081.9697265625,0],["2004-10-12",10080.419921875,10102.330078125,10017.150390625,10077.1796875,0],["2004-10-13",10085.2099609375,10127.169921875,9957.7900390625,10002.330078125,0],["2004-10-14",10002.5400390625,10003.3603515625,9875.1298828125,9894.4501953125,0],["2004-10-15",9895.6298828125,9982.7099609375,9895.5498046875,9933.3798828125,0],["2004-10-18",9932.98046875,9960.150390625,9861.6298828125,9956.3203125,0],["2004-10-19",9958.3798828125,10020.5498046875,9894.8896484375,9897.6201171875,0],["2004-10-20",9895.1904296875,9895.7001953125,9804.1904296875,9886.9296875,0],["2004-10-21",9884.650390625,9903.150390625,9800.8701171875,9865.759765625,0],["2004-10-22",9863.849609375,9883.25,9753.01953125,9757.8095703125,0],["2004-10-25",9757.2197265625,9777.8701171875,9708.400390625,9749.990234375,0],["2004-10-26",9750.58984375,9888.48046875,9749.5498046875,9888.48046875,0],["2004-10-27",9888.25,10018.5498046875,9841.9501953125,10002.0302734375,0],["2004-10-28",9998.9404296875,10044.9501953125,9952.48046875,10004.5400390625,0],["2004-10-29",10004.6904296875,10044.1396484375,9990.830078125,10027.4697265625,0],["2004-11-01",10028.73046875,10076.58984375,10010.150390625,10054.3896484375,0],["2004-11-02",10053.8701171875,10132.990234375,10011.1796875,10035.73046875,0],["2004-11-03",10037.5,10215.509765625,10037.4296875,10137.0498046875,0],["2004-11-04",10132.48046875,10318.23046875,10127.98046875,10314.759765625,0],["2004-11-05",10317.0498046875,10416.669921875,10316.98046875,10387.5400390625,0],["2004-11-08",10385.150390625,10405.6904296875,10361.4404296875,10391.3095703125,0],["2004-11-09",10387.6201171875,10427.8095703125,10368.58984375,10386.3701171875,0],["2004-11-10",10378.58984375,10439.400390625,10378.58984375,10385.48046875,0],["2004-11-11",10386.9501953125,10486.650390625,10386.9501953125,10469.83984375,0],["2004-11-12",10469.2099609375,10539.599609375,10460.400390625,10539.009765625,0],["2004-11-15",10541.8896484375,10563.01953125,10517.1298828125,10550.240234375,0],["2004-11-16",10549.7900390625,10549.7900390625,10477.9501953125,10487.650390625,0],["2004-11-17",10481.830078125,10602.849609375,10481.830078125,10549.5703125,0],["2004-11-18",10549.2001953125,10585.259765625,10547.3896484375,10572.5498046875,0],["2004-11-19",10571.6298828125,10573.740234375,10438.580078125,10456.91015625,0],["2004-11-22",10455.73046875,10508.0400390625,10432.009765625,10489.419921875,0],["2004-11-23",10486.6904296875,10514.990234375,10436.3798828125,10492.599609375,0],["2004-11-24",10493.8603515625,10527.400390625,10482.259765625,10520.3095703125,0],["2004-11-26",10518.6904296875,10543.2900390625,10508.5595703125,10522.23046875,0],["2004-11-29",10520.6396484375,10557.41015625,10417.080078125,10475.900390625,0],["2004-11-30",10475.26953125,10483.1396484375,10428.01953125,10428.01953125,0],["2004-12-01",10425.7998046875,10590.2197265625,10425.759765625,10590.2197265625,0],["2004-12-02",10590.4404296875,10629.16015625,10544.76953125,10585.1201171875,0],["2004-12-03",10597.900390625,10643.0498046875,10560.580078125,10592.2099609375,0],["2004-12-06",10591.3203125,10591.990234375,10526.8203125,10547.0595703125,0],["2004-12-07",10546.7998046875,10567.16015625,10440.3603515625,10440.580078125,0],["2004-12-08",10438.76953125,10506.849609375,10438.66015625,10494.23046875,0],["2004-12-09",10492.4501953125,10562.509765625,10418.6298828125,10552.8203125,0],["2004-12-10",10552.16015625,10575.580078125,10522.6796875,10543.2197265625,0],["2004-12-13",10543.4404296875,10642.5302734375,10543.2099609375,10638.3203125,0],["2004-12-14",10640.5302734375,10695.0703125,10621.0302734375,10676.4501953125,0],["2004-12-15",10675.7099609375,10706.16015625,10636.4697265625,10691.4501953125,0],["2004-12-16",10691.7099609375,10726.849609375,10661.669921875,10705.6396484375,0],["2004-12-17",10704.830078125,10739.330078125,10641.8798828125,10649.919921875,0],["2004-12-20",10652.1396484375,10735.26953125,10652.0703125,10661.599609375,0],["2004-12-21",10661.8896484375,10765.26953125,10661.8896484375,10759.4296875,0],["2004-12-22",10752.33984375,10822.6796875,10739.1904296875,10815.8896484375,0],["2004-12-23",10815.0,10864.669921875,10809.5302734375,10827.1201171875,0],["2004-12-27",10828.009765625,10868.0703125,10776.1298828125,10776.1298828125,0],["2004-12-28",10776.0595703125,10859.0400390625,10773.919921875,10854.5400390625,0],["2004-12-29",10853.7197265625,10853.7197265625,10795.5703125,10829.1904296875,0],["2004-12-30",10829.1201171875,10850.1796875,10799.7099609375,10800.2998046875,0],["2004-12-31",10800.2998046875,10832.51953125,10781.009765625,10783.009765625,0],["2005-01-03",10783.75,10867.3896484375,10710.0703125,10729.4296875,0],["2005-01-04",10727.8095703125,10769.5595703125,10605.150390625,10630.7802734375,0],["2005-01-05",10629.5302734375,10684.4296875,10597.75,10597.830078125,0],["2005-01-06",10593.1904296875,10667.580078125,10589.330078125,10622.8798828125,0],["2005-01-07",10624.7998046875,10653.25,10571.740234375,10603.9599609375,0],["2005-01-10",10603.4404296875,10663.740234375,10582.3798828125,10621.0302734375,0],["2005-01-11",10619.76953125,10619.76953125,10531.5400390625,10556.2197265625,0],["2005-01-12",10561.3203125,10622.8798828125,10499.4697265625,10617.7802734375,0],["2005-01-13",10617.41015625,10618.150390625,10485.73046875,10505.830078125,0],["2005-01-14",10506.7099609375,10567.009765625,10503.759765625,10558.0,0],["2005-01-18",10554.23046875,10628.9404296875,10500.580078125,10628.7900390625,0],["2005-01-19",10626.0498046875,10626.2802734375,10536.490234375,10539.9697265625,0],["2005-01-20",10538.900390625,10546.76953125,10457.9404296875,10471.4697265625,0],["2005-01-21",10471.98046875,10512.1796875,10390.849609375,10392.990234375,0],["2005-01-24",10393.580078125,10442.8701171875,10368.6103515625,10368.6103515625,0],["2005-01-25",10369.419921875,10509.830078125,10369.419921875,10461.5595703125,0],["2005-01-26",10463.1904296875,10531.990234375,10463.1904296875,10498.58984375,0],["2005-01-27",10498.1396484375,10498.1396484375,10429.9404296875,10467.400390625,0],["2005-01-28",10470.580078125,10488.3896484375,10386.5595703125,10427.2001953125,0],["2005-01-31",10428.759765625,10510.1904296875,10428.759765625,10489.9404296875,0],["2005-02-01",10489.7197265625,10570.259765625,10489.6396484375,10551.9404296875,0],["2005-02-02",10551.0498046875,10616.3701171875,10544.48046875,10596.7900390625,0],["2005-02-03",10592.2099609375,10601.150390625,10550.08984375,10593.099609375,0],["2005-02-04",10593.169921875,10723.8896484375,10586.8896484375,10716.1298828125,0],["2005-02-07",10715.759765625,10733.5,10699.73046875,10715.759765625,0],["2005-02-08",10712.509765625,10744.509765625,10695.9599609375,10724.6298828125,0],["2005-02-09",10717.759765625,10741.5498046875,10660.419921875,10664.1103515625,0],["2005-02-10",10665.0,10763.9404296875,10664.330078125,10749.6103515625,0],["2005-02-11",10742.919921875,10829.1904296875,10703.4296875,10796.009765625,0],["2005-02-14",10795.7197265625,10802.2900390625,10773.1796875,10791.1298828125,0],["2005-02-15",10791.0595703125,10852.3896484375,10779.3095703125,10837.3203125,0],["2005-02-16",10832.0302734375,10853.4296875,10794.16015625,10834.8798828125,0],["2005-02-17",10835.0302734375,10841.16015625,10752.33984375,10754.259765625,0],["2005-02-18",10755.150390625,10792.01953125,10730.3203125,10785.2197265625,0],["2005-02-22",10783.3798828125,10783.4501953125,10610.5400390625,10611.2001953125,0],["2005-02-23",10609.2802734375,10700.6904296875,10608.98046875,10673.7900390625,0],["2005-02-24",10672.240234375,10755.740234375,10647.33984375,10748.7900390625,0],["2005-02-25",10748.419921875,10845.599609375,10735.76953125,10841.599609375,0],["2005-02-28",10842.0498046875,10842.0498046875,10730.4697265625,10766.23046875,0],["2005-03-01",10769.0400390625,10849.1396484375,10769.0400390625,10830.0,0],["2005-03-02",10825.6796875,10869.830078125,10774.2900390625,10811.9697265625,0],["2005-03-03",10812.26953125,10869.169921875,10767.1904296875,10833.0302734375,0],["2005-03-04",10834.509765625,10962.419921875,10834.2900390625,10940.5498046875,0],["2005-03-07",10940.5498046875,10984.4599609375,10931.4599609375,10936.8603515625,0],["2005-03-08",10935.599609375,10952.4501953125,10900.1298828125,10912.6201171875,0],["2005-03-09",10912.3203125,10923.1796875,10802.0595703125,10805.6201171875,0],["2005-03-10",10806.2802734375,10875.51953125,10780.349609375,10851.509765625,0],["2005-03-11",10845.2998046875,10872.349609375,10758.5498046875,10774.3603515625,0],["2005-03-14",10773.919921875,10805.4697265625,10754.41015625,10804.509765625,0],["2005-03-15",10804.2900390625,10838.650390625,10745.099609375,10745.099609375,0],["2005-03-16",10741.6298828125,10741.6298828125,10612.3798828125,10633.0703125,0],["2005-03-17",10633.2998046875,10658.6396484375,10598.33984375,10626.349609375,0],["2005-03-18",10627.830078125,10653.6904296875,10557.0400390625,10629.669921875,0],["2005-03-21",10629.900390625,10630.490234375,10534.0595703125,10565.3896484375,0],["2005-03-22",10565.3896484375,10609.9501953125,10470.2802734375,10470.509765625,0],["2005-03-23",10470.580078125,10497.419921875,10430.5302734375,10456.01953125,0],["2005-03-24",10457.0595703125,10518.6298828125,10442.8701171875,10442.8701171875,0],["2005-03-28",10444.1298828125,10533.5498046875,10439.990234375,10485.650390625,0],["2005-03-29",10485.650390625,10520.83984375,10396.240234375,10405.7001953125,0],["2005-03-30",10405.76953125,10544.1796875,10404.8095703125,10540.9296875,0],["2005-03-31",10541.58984375,10542.0400390625,10490.3798828125,10503.759765625,0],["2005-04-01",10504.5703125,10568.9296875,10381.01953125,10404.2998046875,0],["2005-04-04",10401.7099609375,10444.2802734375,10356.7099609375,10421.1396484375,0],["2005-04-05",10421.1396484375,10476.490234375,10419.4404296875,10458.4599609375,0],["2005-04-06",10453.4501953125,10526.0,10453.3798828125,10486.01953125,0],["2005-04-07",10485.8798828125,10557.1103515625,10476.7099609375,10546.3203125,0],["2005-04-08",10546.3203125,10553.5595703125,10460.4599609375,10461.33984375,0],["2005-04-11",10462.080078125,10482.1796875,10438.4404296875,10448.5595703125,0],["2005-04-12",10448.6298828125,10529.76953125,10360.919921875,10507.9697265625,0],["2005-04-13",10507.4501953125,10521.0595703125,10379.7001953125,10403.9296875,0],["2005-04-14",10403.7099609375,10417.8896484375,10273.4296875,10278.75,0],["2005-04-15",10276.6103515625,10278.5302734375,10076.5703125,10087.509765625,0],["2005-04-18",10088.5400390625,10105.3896484375,10020.9296875,10071.25,0],["2005-04-19",10071.5498046875,10156.5302734375,10071.5498046875,10127.41015625,0],["2005-04-20",10131.1796875,10186.4501953125,10000.4599609375,10012.3603515625,0],["2005-04-21",10010.509765625,10218.599609375,10010.509765625,10218.599609375,0],["2005-04-22",10218.599609375,10219.33984375,10069.919921875,10157.7099609375,0],["2005-04-25",10158.51953125,10260.2001953125,10158.51953125,10242.4697265625,0],["2005-04-26",10240.990234375,10263.599609375,10150.990234375,10151.1298828125,0],["2005-04-27",10150.3203125,10219.5595703125,10079.4501953125,10198.7998046875,0],["2005-04-28",10194.580078125,10194.580078125,10070.1396484375,10070.3701171875,0],["2005-04-29",10070.3701171875,10196.3603515625,10048.1201171875,10192.509765625,0],["2005-05-02",10192.0,10258.4296875,10188.0703125,10251.7001953125,0],["2005-05-03",10251.0400390625,10304.5400390625,10208.0302734375,10256.9501953125,0],["2005-05-04",10255.25,10392.4697265625,10255.25,10384.6396484375,0],["2005-05-05",10384.490234375,10405.76953125,10296.48046875,10340.3798828125,0],["2005-05-06",10339.7099609375,10400.599609375,10339.6396484375,10345.400390625,0],["2005-05-09",10345.400390625,10384.8603515625,10320.1396484375,10384.33984375,0],["2005-05-10",10382.9404296875,10382.9404296875,10250.23046875,10281.1103515625,0],["2005-05-11",10272.91015625,10311.1904296875,10184.900390625,10300.25,0],["2005-05-12",10299.740234375,10322.349609375,10183.4296875,10189.48046875,0],["2005-05-13",10188.23046875,10234.33984375,10075.5498046875,10140.1201171875,0],["2005-05-16",10139.6103515625,10255.25,10138.2802734375,10252.2900390625,0],["2005-05-17",10247.490234375,10336.900390625,10213.1396484375,10331.8798828125,0],["2005-05-18",10323.1904296875,10480.849609375,10323.0400390625,10464.4501953125,0],["2005-05-19",10464.4501953125,10494.740234375,10435.3203125,10493.1904296875,0],["2005-05-20",10492.75,10499.259765625,10423.8798828125,10471.91015625,0],["2005-05-23",10472.7998046875,10560.8095703125,10466.0703125,10523.5595703125,0],["2005-05-24",10522.6796875,10522.6796875,10471.91015625,10503.6796875,0],["2005-05-25",10503.169921875,10503.169921875,10426.3896484375,10457.7998046875,0],["2005-05-26",10458.6796875,10544.099609375,10458.6103515625,10537.599609375,0],["2005-05-27",10537.080078125,10552.009765625,10517.66015625,10542.5498046875,0],["2005-05-31",10541.8896484375,10542.330078125,10467.48046875,10467.48046875,0],["2005-06-01",10462.8603515625,10586.3701171875,10457.91015625,10549.8701171875,0],["2005-06-02",10548.830078125,10559.9296875,10510.41015625,10553.490234375,0],["2005-06-03",10552.8203125,10553.1904296875,10448.41015625,10460.9697265625,0],["2005-06-06",10461.6396484375,10481.0,10430.9697265625,10467.0302734375,0],["2005-06-07",10466.0,10578.83984375,10465.919921875,10483.0703125,0],["2005-06-08",10484.83984375,10543.2900390625,10465.3203125,10476.8603515625,0],["2005-06-09",10477.75,10526.3701171875,10443.3095703125,10503.01953125,0],["2005-06-10",10503.01953125,10538.6396484375,10452.6201171875,10512.6298828125,0],["2005-06-13",10503.5703125,10589.16015625,10474.3798828125,10522.5595703125,0],["2005-06-14",10521.9501953125,10586.7001953125,10521.7900390625,10547.5703125,0],["2005-06-15",10548.650390625,10589.9296875,10495.3896484375,10566.3701171875,0],["2005-06-16",10566.759765625,10595.4501953125,10540.0595703125,10578.650390625,0],["2005-06-17",10580.41015625,10656.2900390625,10579.490234375,10623.0703125,0],["2005-06-20",10621.5400390625,10637.5703125,10562.3798828125,10609.1103515625,0],["2005-06-21",10608.8798828125,10630.3603515625,10580.8701171875,10599.669921875,0],["2005-06-22",10599.3603515625,10646.240234375,10578.0400390625,10587.9296875,0],["2005-06-23",10587.08984375,10589.009765625,10419.599609375,10421.4404296875,0],["2005-06-24",10422.2802734375,10422.2802734375,10297.83984375,10297.83984375,0],["2005-06-27",10298.0703125,10332.1298828125,10253.490234375,10290.7802734375,0],["2005-06-28",10291.009765625,10409.7001953125,10290.5498046875,10405.6298828125,0],["2005-06-29",10405.9404296875,10433.7900390625,10363.2802734375,10374.48046875,0],["2005-06-30",10374.1796875,10412.7900390625,10267.2197265625,10274.9697265625,0],["2005-07-01",10273.58984375,10343.7900390625,10273.51953125,10303.4404296875,0],["2005-07-05",10303.1298828125,10389.0595703125,10282.650390625,10371.7998046875,0],["2005-07-06",10366.51953125,10380.4697265625,10267.6103515625,10270.6796875,0],["2005-07-07",10269.759765625,10310.0400390625,10175.400390625,10302.2900390625,0],["2005-07-08",10302.900390625,10462.259765625,10300.4501953125,10449.1396484375,0],["2005-07-11",10449.599609375,10534.2197265625,10449.599609375,10519.7197265625,0],["2005-07-12",10519.490234375,10544.0400390625,10483.2001953125,10513.8896484375,0],["2005-07-13",10513.3603515625,10564.91015625,10512.3603515625,10557.3896484375,0],["2005-07-14",10559.8603515625,10657.6904296875,10559.8603515625,10628.8896484375,0],["2005-07-15",10629.4404296875,10654.1201171875,10600.48046875,10640.830078125,0],["2005-07-18",10640.1904296875,10640.1904296875,10574.990234375,10574.990234375,0],["2005-07-19",10576.900390625,10668.51953125,10576.900390625,10646.5595703125,0],["2005-07-20",10629.51953125,10691.2998046875,10581.1201171875,10689.150390625,0],["2005-07-21",10690.0302734375,10700.0595703125,10608.4296875,10627.76953125,0],["2005-07-22",10624.1904296875,10658.580078125,10588.0498046875,10651.1796875,0],["2005-07-25",10651.66015625,10686.5302734375,10591.5498046875,10596.48046875,0],["2005-07-26",10597.599609375,10626.0,10572.919921875,10579.76953125,0],["2005-07-27",10579.4501953125,10645.919921875,10577.3798828125,10637.08984375,0],["2005-07-28",10633.5,10710.48046875,10629.6796875,10705.5498046875,0],["2005-07-29",10705.16015625,10717.73046875,10640.91015625,10640.91015625,0],["2005-08-01",10641.7802734375,10672.3603515625,10610.8896484375,10623.150390625,0],["2005-08-02",10623.7900390625,10699.1904296875,10623.4697265625,10683.740234375,0],["2005-08-03",10681.509765625,10698.0703125,10638.48046875,10697.58984375,0],["2005-08-04",10696.7998046875,10696.8798828125,10606.669921875,10610.099609375,0],["2005-08-05",10610.33984375,10610.8095703125,10554.4501953125,10558.0302734375,0],["2005-08-08",10557.240234375,10606.0400390625,10524.91015625,10536.9296875,0],["2005-08-09",10537.650390625,10639.080078125,10537.650390625,10615.669921875,0],["2005-08-10",10606.51953125,10719.41015625,10570.0498046875,10594.41015625,0],["2005-08-11",10591.830078125,10685.8896484375,10588.51953125,10685.8896484375,0],["2005-08-12",10682.7001953125,10682.7802734375,10568.2998046875,10600.3095703125,0],["2005-08-15",10599.1904296875,10655.080078125,10557.8701171875,10634.3798828125,0],["2005-08-16",10631.58984375,10640.26953125,10510.33984375,10513.4501953125,0],["2005-08-17",10505.599609375,10588.9296875,10503.3701171875,10550.7099609375,0],["2005-08-18",10549.75,10592.900390625,10517.4296875,10554.9296875,0],["2005-08-19",10552.7001953125,10626.259765625,10552.7001953125,10559.23046875,0],["2005-08-22",10559.23046875,10641.150390625,10523.9599609375,10569.8896484375,0],["2005-08-23",10571.009765625,10577.4599609375,10496.73046875,10519.580078125,0],["2005-08-24",10519.33984375,10559.0,10432.080078125,10434.8701171875,0],["2005-08-25",10434.3896484375,10465.3603515625,10428.33984375,10450.6298828125,0],["2005-08-26",10450.9501953125,10450.9501953125,10383.98046875,10397.2900390625,0],["2005-08-29",10396.900390625,10487.5,10349.3701171875,10463.0498046875,0],["2005-08-30",10461.5400390625,10461.5400390625,10350.0,10412.8203125,0],["2005-08-31",10409.080078125,10484.7900390625,10356.8701171875,10481.599609375,0],["2005-09-01",10481.4404296875,10513.759765625,10425.7998046875,10459.6298828125,0],["2005-09-02",10460.669921875,10497.4501953125,10434.7099609375,10447.3701171875,0],["2005-09-06",10447.6904296875,10593.0595703125,10447.6904296875,10589.240234375,0],["2005-09-07",10588.6796875,10640.4296875,10573.9501953125,10633.5,0],["2005-09-08",10633.1103515625,10636.490234375,10569.33984375,10595.9296875,0],["2005-09-09",10594.099609375,10695.919921875,10593.9404296875,10678.5595703125,0],["2005-09-12",10678.41015625,10701.8095703125,10664.08984375,10682.9404296875,0],["2005-09-13",10673.7099609375,10674.0302734375,10595.2900390625,10597.4404296875,0],["2005-09-14",10597.51953125,10633.1904296875,10536.6201171875,10544.900390625,0],["2005-09-15",10545.849609375,10582.0703125,10520.9296875,10558.75,0],["2005-09-16",10560.5,10647.3603515625,10560.419921875,10641.9404296875,0],["2005-09-19",10641.8701171875,10644.5703125,10521.1796875,10557.6298828125,0],["2005-09-20",10558.1904296875,10604.759765625,10467.1103515625,10481.51953125,0],["2005-09-21",10484.23046875,10484.5498046875,10375.240234375,10378.0302734375,0],["2005-09-22",10376.2001953125,10444.509765625,10350.9599609375,10422.0498046875,0],["2005-09-23",10422.0498046875,10455.8095703125,10372.0595703125,10419.58984375,0],["2005-09-26",10420.2197265625,10509.23046875,10410.1103515625,10443.6298828125,0],["2005-09-27",10444.580078125,10496.25,10415.6201171875,10456.2099609375,0],["2005-09-28",10456.6103515625,10512.099609375,10423.98046875,10473.08984375,0],["2005-09-29",10472.6103515625,10563.3701171875,10418.009765625,10552.7802734375,0],["2005-09-30",10552.7001953125,10569.8095703125,10526.1201171875,10568.7001953125,0],["2005-10-03",10569.5,10608.5595703125,10523.6298828125,10535.48046875,0],["2005-10-04",10534.3603515625,10567.8203125,10434.7900390625,10441.1103515625,0],["2005-10-05",10434.8095703125,10438.4697265625,10316.16015625,10317.3603515625,0],["2005-10-06",10317.3603515625,10369.5498046875,10218.08984375,10287.099609375,0],["2005-10-07",10287.419921875,10347.2998046875,10280.6201171875,10292.3095703125,0],["2005-10-10",10292.9501953125,10323.1201171875,10237.7998046875,10238.759765625,0],["2005-10-11",10239.16015625,10312.8798828125,10234.2001953125,10253.169921875,0],["2005-10-12",10253.8095703125,10308.8798828125,10186.08984375,10216.91015625,0],["2005-10-13",10216.91015625,10241.3203125,10156.4599609375,10216.58984375,0],["2005-10-14",10216.58984375,10291.91015625,10200.099609375,10287.33984375,0],["2005-10-17",10287.419921875,10350.990234375,10269.8095703125,10348.099609375,0],["2005-10-18",10349.1396484375,10361.4697265625,10285.259765625,10285.259765625,0],["2005-10-19",10277.1796875,10414.1298828125,10232.98046875,10414.1298828125,0],["2005-10-20",10411.73046875,10432.7802734375,10252.1298828125,10281.099609375,0],["2005-10-21",10282.2197265625,10350.98046875,10193.4501953125,10215.2197265625,0],["2005-10-24",10216.1103515625,10387.0,10216.1103515625,10385.0,0],["2005-10-25",10383.8798828125,10411.650390625,10316.8798828125,10377.8701171875,0],["2005-10-26",10377.3896484375,10434.4697265625,10336.8203125,10344.98046875,0],["2005-10-27",10344.740234375,10349.2197265625,10229.9501953125,10229.9501953125,0],["2005-10-28",10231.150390625,10404.7001953125,10231.150390625,10402.76953125,0],["2005-10-31",10403.169921875,10486.650390625,10403.169921875,10440.0703125,0],["2005-11-01",10440.0703125,10455.2802734375,10406.0400390625,10406.76953125,0],["2005-11-02",10406.2900390625,10493.5400390625,10388.759765625,10472.73046875,0],["2005-11-03",10470.490234375,10561.16015625,10470.490234375,10522.58984375,0],["2005-11-04",10523.23046875,10552.3798828125,10479.3896484375,10530.759765625,0],["2005-11-07",10531.240234375,10593.349609375,10520.4296875,10586.23046875,0],["2005-11-08",10574.1796875,10574.2197265625,10524.2802734375,10539.7197265625,0],["2005-11-09",10539.240234375,10601.919921875,10519.5498046875,10546.2099609375,0],["2005-11-10",10541.16015625,10655.5302734375,10519.3896484375,10640.099609375,0],["2005-11-11",10640.099609375,10696.4501953125,10637.4296875,10686.0400390625,0],["2005-11-14",10686.599609375,10710.0595703125,10674.2802734375,10697.169921875,0],["2005-11-15",10697.169921875,10741.990234375,10664.26953125,10686.4404296875,0],["2005-11-16",10683.0302734375,10712.2197265625,10652.26953125,10674.759765625,0],["2005-11-17",10677.0,10727.669921875,10665.5498046875,10720.2197265625,0],["2005-11-18",10719.33984375,10796.259765625,10697.25,10766.330078125,0],["2005-11-21",10766.330078125,10835.330078125,10761.0498046875,10820.2802734375,0],["2005-11-22",10815.9599609375,10877.4296875,10787.2197265625,10871.4296875,0],["2005-11-23",10871.4296875,10950.75,10855.33984375,10916.08984375,0],["2005-11-25",10916.08984375,10955.48046875,10914.490234375,10931.6201171875,0],["2005-11-28",10932.740234375,10951.9296875,10881.6298828125,10890.7197265625,0],["2005-11-29",10888.48046875,10959.7900390625,10888.0703125,10888.16015625,0],["2005-11-30",10883.91015625,10924.8203125,10803.8701171875,10805.8701171875,0],["2005-12-01",10806.0302734375,10934.900390625,10806.0302734375,10912.5703125,0],["2005-12-02",10912.009765625,10921.3701171875,10861.66015625,10877.509765625,0],["2005-12-05",10876.9501953125,10876.9501953125,10810.669921875,10835.009765625,0],["2005-12-06",10835.41015625,10936.2001953125,10835.41015625,10856.8603515625,0],["2005-12-07",10856.8603515625,10868.0595703125,10764.009765625,10810.91015625,0],["2005-12-08",10808.4296875,10847.25,10729.669921875,10755.1201171875,0],["2005-12-09",10751.759765625,10805.9501953125,10729.91015625,10778.580078125,0],["2005-12-12",10778.66015625,10811.7099609375,10735.1103515625,10767.76953125,0],["2005-12-13",10765.6904296875,10871.509765625,10751.3603515625,10823.7197265625,0],["2005-12-14",10821.3203125,10919.76953125,10820.3203125,10883.509765625,0],["2005-12-15",10883.4296875,10938.740234375,10865.419921875,10881.669921875,0],["2005-12-16",10881.669921875,10940.33984375,10869.26953125,10875.58984375,0],["2005-12-19",10875.509765625,10922.41015625,10825.6396484375,10836.5302734375,0],["2005-12-20",10836.9296875,10860.1396484375,10789.6201171875,10805.5498046875,0],["2005-12-21",10805.6298828125,10900.8896484375,10805.6298828125,10833.73046875,0],["2005-12-22",10831.5595703125,10891.0400390625,10829.16015625,10889.4404296875,0],["2005-12-23",10883.26953125,10904.7998046875,10869.830078125,10883.26953125,0],["2005-12-27",10883.75,10932.8203125,10776.490234375,10777.76953125,0],["2005-12-28",10778.25,10825.16015625,10778.25,10796.259765625,0],["2005-12-29",10795.7001953125,10825.240234375,10779.2197265625,10784.8203125,0],["2005-12-30",10783.8603515625,10783.8603515625,10709.419921875,10717.5,0],["2006-01-03",10718.2998046875,10862.7802734375,10684.4501953125,10847.41015625,0],["2006-01-04",10843.9697265625,10892.6396484375,10833.900390625,10880.150390625,0],["2006-01-05",10880.3896484375,10908.25,10843.650390625,10882.150390625,0],["2006-01-06",10875.4501953125,10968.83984375,10875.4501953125,10959.3095703125,0],["2006-01-09",10959.4697265625,11020.150390625,10944.4296875,11011.900390625,0],["2006-01-10",11010.4599609375,11013.98046875,10949.8701171875,11011.580078125,0],["2006-01-11",11011.66015625,11047.759765625,10991.9697265625,11043.4404296875,0],["2006-01-12",11043.4404296875,11045.83984375,10951.23046875,10962.3603515625,0],["2006-01-13",10961.48046875,10992.6904296875,10921.5302734375,10959.8701171875,0],["2006-01-17",10957.8701171875,10957.8701171875,10875.599609375,10896.3203125,0],["2006-01-18",10890.080078125,10890.080078125,10817.3203125,10854.8603515625,0],["2006-01-19",10855.1796875,10915.9501953125,10852.1298828125,10880.7099609375,0],["2006-01-20",10880.7099609375,10880.7099609375,10661.150390625,10667.3896484375,0],["2006-01-23",10668.75,10737.0400390625,10666.349609375,10688.76953125,0],["2006-01-24",10690.2099609375,10750.3095703125,10686.0400390625,10712.2197265625,0],["2006-01-25",10713.259765625,10760.5703125,10672.599609375,10709.740234375,0],["2006-01-26",10711.01953125,10827.9599609375,10710.9404296875,10809.4697265625,0],["2006-01-27",10815.3203125,10932.33984375,10804.75,10907.2099609375,0],["2006-01-30",10908.490234375,10930.5,10887.4404296875,10899.919921875,0],["2006-01-31",10900.400390625,10923.4501953125,10862.1396484375,10864.8603515625,0],["2006-02-01",10862.1396484375,10967.5703125,10852.8203125,10953.9501953125,0],["2006-02-02",10950.1103515625,10950.1103515625,10827.16015625,10851.98046875,0],["2006-02-03",10849.5703125,10863.580078125,10779.0595703125,10793.6201171875,0],["2006-02-06",10793.2998046875,10814.509765625,10770.9697265625,10798.26953125,0],["2006-02-07",10796.419921875,10822.759765625,10737.669921875,10749.759765625,0],["2006-02-08",10742.16015625,10865.419921875,10740.6298828125,10858.6201171875,0],["2006-02-09",10859.419921875,10952.26953125,10855.740234375,10883.349609375,0],["2006-02-10",10883.509765625,10944.990234375,10820.2001953125,10919.0498046875,0],["2006-02-13",10915.2099609375,10939.8603515625,10849.8896484375,10892.3203125,0],["2006-02-14",10890.7197265625,11047.6796875,10890.7197265625,11028.3896484375,0],["2006-02-15",11025.669921875,11068.740234375,10989.7197265625,11058.9697265625,0],["2006-02-16",11059.0498046875,11120.759765625,11046.400390625,11120.6796875,0],["2006-02-17",11119.5595703125,11131.9501953125,11077.7001953125,11115.3203125,0],["2006-02-21",11115.48046875,11140.76953125,11050.8095703125,11069.0595703125,0],["2006-02-22",11065.2900390625,11159.1796875,11060.330078125,11137.169921875,0],["2006-02-23",11133.51953125,11135.8896484375,11052.73046875,11069.2197265625,0],["2006-02-24",11065.76953125,11085.5400390625,11010.2197265625,11061.849609375,0],["2006-02-27",11062.8095703125,11132.6103515625,11061.73046875,11097.5498046875,0],["2006-02-28",11096.75,11100.1904296875,10978.6103515625,10993.41015625,0],["2006-03-01",10993.25,11069.3798828125,10991.9697265625,11053.5302734375,0],["2006-03-02",11052.5703125,11052.5703125,10986.0498046875,11025.509765625,0],["2006-03-03",11024.23046875,11106.6796875,10984.6103515625,11021.58984375,0],["2006-03-06",11022.4697265625,11037.1201171875,10929.2197265625,10958.58984375,0],["2006-03-07",10957.3095703125,10989.009765625,10928.740234375,10980.6904296875,0],["2006-03-08",10977.080078125,11026.7099609375,10922.73046875,11005.740234375,0],["2006-03-09",11005.66015625,11049.1201171875,10963.8798828125,10972.2802734375,0],["2006-03-10",10972.919921875,11098.990234375,10972.919921875,11076.33984375,0],["2006-03-13",11067.6103515625,11116.6796875,11056.330078125,11076.01953125,0],["2006-03-14",11076.01953125,11161.349609375,11058.650390625,11151.33984375,0],["2006-03-15",11149.759765625,11226.740234375,11138.9296875,11209.76953125,0],["2006-03-16",11210.9697265625,11282.4501953125,11210.5703125,11253.240234375,0],["2006-03-17",11254.1201171875,11290.0703125,11254.1201171875,11279.650390625,0],["2006-03-20",11278.9296875,11308.3896484375,11259.7998046875,11274.5302734375,0],["2006-03-21",11275.8896484375,11334.9599609375,11221.5400390625,11235.4697265625,0],["2006-03-22",11234.509765625,11328.7998046875,11226.419921875,11317.4296875,0],["2006-03-23",11317.349609375,11327.2001953125,11237.150390625,11270.2900390625,0],["2006-03-24",11270.6103515625,11316.08984375,11244.0302734375,11279.9697265625,0],["2006-03-27",11280.1298828125,11280.4501953125,11229.8603515625,11250.1103515625,0],["2006-03-28",11250.1103515625,11281.76953125,11145.01953125,11154.5400390625,0],["2006-03-29",11154.9404296875,11244.349609375,11154.9404296875,11215.7001953125,0],["2006-03-30",11216.33984375,11259.16015625,11117.6396484375,11150.7001953125,0],["2006-03-31",11151.33984375,11191.3603515625,11105.650390625,11109.3203125,0],["2006-04-03",11113.0,11247.8701171875,11113.0,11144.9404296875,0],["2006-04-04",11142.5400390625,11226.98046875,11123.5703125,11203.849609375,0],["2006-04-05",11203.2099609375,11250.990234375,11169.349609375,11239.5498046875,0],["2006-04-06",11233.009765625,11246.91015625,11167.0302734375,11216.5,0],["2006-04-07",11217.1396484375,11269.2998046875,11108.01953125,11120.0400390625,0],["2006-04-10",11119.8798828125,11185.5400390625,11117.080078125,11141.330078125,0],["2006-04-11",11141.330078125,11186.6396484375,11053.169921875,11089.6298828125,0],["2006-04-12",11089.4697265625,11144.1396484375,11087.4697265625,11129.9697265625,0],["2006-04-13",11130.1298828125,11178.400390625,11105.7998046875,11137.650390625,0],["2006-04-17",11137.330078125,11159.990234375,11039.1201171875,11073.7802734375,0],["2006-04-18",11074.580078125,11280.4501953125,11074.580078125,11268.76953125,0],["2006-04-19",11265.400390625,11302.9501953125,11236.1904296875,11278.76953125,0],["2006-04-20",11278.5302734375,11384.1103515625,11275.0498046875,11342.8896484375,0],["2006-04-21",11343.4501953125,11405.8798828125,11316.7900390625,11347.4501953125,0],["2006-04-24",11346.8095703125,11359.7001953125,11305.830078125,11336.3203125,0],["2006-04-25",11336.5595703125,11355.3701171875,11260.83984375,11283.25,0],["2006-04-26",11283.25,11379.8701171875,11282.76953125,11354.490234375,0],["2006-04-27",11349.5302734375,11416.9296875,11275.2998046875,11382.509765625,0],["2006-04-28",11358.330078125,11417.66015625,11347.2099609375,11367.1396484375,0],["2006-05-01",11367.7802734375,11428.3701171875,11329.4404296875,11343.2900390625,0],["2006-05-02",11345.2099609375,11427.650390625,11345.1298828125,11416.4501953125,0],["2006-05-03",11414.6904296875,11424.9296875,11362.419921875,11400.2802734375,0],["2006-05-04",11401.7998046875,11463.1103515625,11401.7998046875,11438.8603515625,0],["2006-05-05",11440.6201171875,11586.3798828125,11440.6201171875,11577.740234375,0],["2006-05-08",11576.3701171875,11603.58984375,11561.9697265625,11584.5400390625,0],["2006-05-09",11584.6201171875,11640.73046875,11572.0498046875,11639.76953125,0],["2006-05-10",11630.48046875,11670.1904296875,11595.1796875,11642.650390625,0],["2006-05-11",11639.2900390625,11639.4501953125,11479.4404296875,11500.73046875,0],["2006-05-12",11500.009765625,11500.009765625,11374.740234375,11380.990234375,0],["2006-05-15",11380.4296875,11435.33984375,11333.0400390625,11428.76953125,0],["2006-05-16",11428.2099609375,11460.5498046875,11392.669921875,11419.8896484375,0],["2006-05-17",11410.1298828125,11410.1298828125,11174.3798828125,11205.6103515625,0],["2006-05-18",11206.169921875,11247.3896484375,11127.08984375,11128.2900390625,0],["2006-05-19",11124.3701171875,11180.2900390625,11075.2197265625,11144.0595703125,0],["2006-05-22",11143.419921875,11175.349609375,11040.0703125,11125.330078125,0],["2006-05-23",11126.2900390625,11202.650390625,11097.3095703125,11098.349609375,0],["2006-05-24",11100.1103515625,11168.240234375,11030.4697265625,11117.3203125,0],["2006-05-25",11114.9599609375,11214.98046875,11114.9599609375,11211.0498046875,0],["2006-05-26",11211.6904296875,11283.490234375,11211.5400390625,11278.6103515625,0],["2006-05-30",11277.25,11278.1298828125,11094.349609375,11094.4296875,0],["2006-05-31",11091.150390625,11183.0400390625,11085.3798828125,11168.3095703125,0],["2006-06-01",11169.0302734375,11270.2099609375,11150.0703125,11260.2802734375,0],["2006-06-02",11260.51953125,11285.8203125,11191.5302734375,11247.8701171875,0],["2006-06-05",11247.5498046875,11248.7900390625,11040.240234375,11048.7197265625,0],["2006-06-06",11048.240234375,11094.259765625,10926.419921875,11002.1396484375,0],["2006-06-07",11002.0595703125,11077.3798828125,10928.33984375,10930.900390625,0],["2006-06-08",10929.7001953125,10964.6796875,10757.5498046875,10938.8203125,0],["2006-06-09",10939.1396484375,10976.2001953125,10871.58984375,10891.919921875,0],["2006-06-12",10892.0,10927.1201171875,10790.259765625,10792.580078125,0],["2006-06-13",10783.1396484375,10862.2998046875,10700.9296875,10706.1396484375,0],["2006-06-14",10706.7802734375,10817.0,10698.849609375,10816.919921875,0],["2006-06-15",10817.48046875,11036.48046875,10817.48046875,11015.1904296875,0],["2006-06-16",11014.3798828125,11045.2001953125,10984.1298828125,11014.5498046875,0],["2006-06-19",11014.8701171875,11057.6103515625,10907.2900390625,10942.1103515625,0],["2006-06-20",10942.0302734375,11029.830078125,10938.419921875,10974.83984375,0],["2006-06-21",10975.240234375,11131.73046875,10971.7197265625,11079.4599609375,0],["2006-06-22",11077.7802734375,11077.7802734375,10986.1396484375,11019.1103515625,0],["2006-06-23",11019.1904296875,11074.259765625,10973.400390625,10989.08984375,0],["2006-06-26",10990.2900390625,11048.7197265625,10973.7197265625,11045.2802734375,0],["2006-06-27",11048.240234375,11064.08984375,10920.73046875,10924.740234375,0],["2006-06-28",10925.2998046875,10981.25,10902.48046875,10973.5595703125,0],["2006-06-29",10974.3603515625,11195.5400390625,10974.3603515625,11190.7998046875,0],["2006-06-30",11190.7998046875,11235.6298828125,11150.0595703125,11150.2197265625,0],["2006-07-03",11149.33984375,11231.2998046875,11149.33984375,11228.01953125,0],["2006-07-05",11225.0595703125,11225.0595703125,11123.3203125,11151.8203125,0],["2006-07-06",11147.1201171875,11257.080078125,11147.1201171875,11225.2998046875,0],["2006-07-07",11224.1796875,11224.1796875,11066.009765625,11090.669921875,0],["2006-07-10",11091.7099609375,11174.4697265625,11090.0400390625,11103.5498046875,0],["2006-07-11",11102.58984375,11151.1796875,11027.990234375,11134.76953125,0],["2006-07-12",11133.9697265625,11149.9599609375,10995.9697265625,11013.1796875,0],["2006-07-13",11012.6201171875,11012.6201171875,10832.9296875,10846.2900390625,0],["2006-07-14",10846.5302734375,10848.3701171875,10701.33984375,10739.349609375,0],["2006-07-17",10739.349609375,10802.669921875,10714.7099609375,10747.3603515625,0],["2006-07-18",10745.83984375,10813.7900390625,10683.3203125,10799.23046875,0],["2006-07-19",10797.3896484375,11038.48046875,10797.3896484375,11011.419921875,0],["2006-07-20",11007.259765625,11037.2802734375,10924.98046875,10928.099609375,0],["2006-07-21",10937.9404296875,10951.76953125,10838.849609375,10868.3798828125,0],["2006-07-24",10868.7001953125,11065.9501953125,10868.6201171875,11051.0498046875,0],["2006-07-25",11051.0498046875,11133.8095703125,10999.900390625,11103.7099609375,0],["2006-07-26",11102.91015625,11157.8203125,11048.16015625,11102.509765625,0],["2006-07-27",11104.1904296875,11187.759765625,11087.5498046875,11100.4296875,0],["2006-07-28",11102.1103515625,11243.3095703125,11102.0302734375,11219.7001953125,0],["2006-07-31",11218.900390625,11219.0595703125,11178.3203125,11185.6796875,0],["2006-08-01",11184.7998046875,11185.2802734375,11083.8603515625,11125.73046875,0],["2006-08-02",11125.5703125,11229.4599609375,11125.25,11199.9296875,0],["2006-08-03",11195.2802734375,11269.490234375,11144.4599609375,11242.58984375,0],["2006-08-04",11244.58984375,11344.169921875,11187.3603515625,11240.349609375,0],["2006-08-07",11239.4697265625,11245.9501953125,11190.5595703125,11219.3798828125,0],["2006-08-08",11218.1796875,11276.2900390625,11141.8203125,11173.58984375,0],["2006-08-09",11168.4697265625,11250.83984375,11068.5703125,11076.1796875,0],["2006-08-10",11073.1396484375,11143.98046875,11044.7197265625,11124.3701171875,0],["2006-08-11",11121.16015625,11121.16015625,11042.6396484375,11088.0302734375,0],["2006-08-14",11089.0703125,11202.73046875,11079.7802734375,11097.8701171875,0],["2006-08-15",11098.0302734375,11234.26953125,11098.0302734375,11230.259765625,0],["2006-08-16",11224.91015625,11340.7998046875,11224.91015625,11327.1201171875,0],["2006-08-17",11327.3603515625,11372.419921875,11298.3798828125,11334.9599609375,0],["2006-08-18",11333.759765625,11381.4697265625,11317.669921875,11381.4697265625,0],["2006-08-21",11380.669921875,11380.990234375,11321.990234375,11345.0498046875,0],["2006-08-22",11344.41015625,11383.7099609375,11303.33984375,11339.83984375,0],["2006-08-23",11337.1201171875,11370.8203125,11264.0400390625,11297.900390625,0],["2006-08-24",11297.8203125,11334.7197265625,11273.8896484375,11304.4599609375,0],["2006-08-25",11301.2197265625,11317.4296875,11260.2802734375,11284.0498046875,0],["2006-08-28",11285.330078125,11387.7900390625,11273.490234375,11352.009765625,0],["2006-08-29",11352.650390625,11379.5498046875,11299.580078125,11369.9404296875,0],["2006-08-30",11365.98046875,11407.080078125,11355.6904296875,11382.91015625,0],["2006-08-31",11383.4697265625,11405.3203125,11369.7802734375,11381.150390625,0],["2006-09-01",11382.75,11476.48046875,11382.75,11464.150390625,0],["2006-09-05",11461.830078125,11488.169921875,11438.0595703125,11469.2802734375,0],["2006-09-06",11466.23046875,11466.23046875,11395.150390625,11406.2001953125,0],["2006-09-07",11405.16015625,11405.240234375,11323.83984375,11331.4404296875,0],["2006-09-08",11332.240234375,11402.83984375,11331.0400390625,11392.1103515625,0],["2006-09-11",11389.8701171875,11421.25,11342.169921875,11396.83984375,0],["2006-09-12",11396.83984375,11512.98046875,11395.7099609375,11498.08984375,0],["2006-09-13",11487.6904296875,11567.25,11476.16015625,11543.3203125,0],["2006-09-14",11543.400390625,11549.080078125,11495.3701171875,11527.3896484375,0],["2006-09-15",11528.75,11613.509765625,11528.75,11560.76953125,0],["2006-09-18",11559.9697265625,11588.3798828125,11528.1103515625,11555.0,0],["2006-09-19",11554.599609375,11562.0498046875,11480.5595703125,11540.91015625,0],["2006-09-20",11542.2802734375,11628.8798828125,11542.2001953125,11613.1904296875,0],["2006-09-21",11611.669921875,11630.5595703125,11501.76953125,11533.23046875,0],["2006-09-22",11532.91015625,11533.0703125,11474.5595703125,11508.099609375,0],["2006-09-25",11509.2998046875,11616.48046875,11486.0,11575.8095703125,0],["2006-09-26",11575.73046875,11670.26953125,11567.650390625,11669.3896484375,0],["2006-09-27",11670.1904296875,11720.76953125,11659.6201171875,11689.240234375,0],["2006-09-28",11689.400390625,11728.4599609375,11660.419921875,11718.4501953125,0],["2006-09-29",11718.0498046875,11741.990234375,11677.7900390625,11679.0703125,0],["2006-10-02",11678.990234375,11726.9404296875,11658.66015625,11670.349609375,0],["2006-10-03",11670.1103515625,11758.9501953125,11653.0595703125,11727.33984375,0],["2006-10-04",11722.9404296875,11851.25,11707.490234375,11850.6103515625,0],["2006-10-05",11844.3798828125,11870.0595703125,11821.23046875,11866.6904296875,0],["2006-10-06",11865.490234375,11865.5703125,11800.5,11850.2099609375,0],["2006-10-09",11849.5595703125,11872.9404296875,11813.2197265625,11857.8095703125,0],["2006-10-10",11857.73046875,11877.900390625,11829.7099609375,11867.169921875,0],["2006-10-11",11865.490234375,11875.98046875,11794.169921875,11852.1298828125,0],["2006-10-12",11854.1298828125,11959.6298828125,11854.0498046875,11947.7001953125,0],["2006-10-13",11947.2197265625,11960.509765625,11908.7998046875,11960.509765625,0],["2006-10-16",11961.3095703125,11997.25,11945.5400390625,11980.599609375,0],["2006-10-17",11977.400390625,11979.080078125,11887.1904296875,11950.01953125,0],["2006-10-18",11947.6201171875,12049.509765625,11947.6201171875,11992.6796875,0],["2006-10-19",11988.919921875,12027.740234375,11966.91015625,12011.73046875,0],["2006-10-20",12013.009765625,12048.8701171875,11941.9404296875,12002.3701171875,0],["2006-10-23",12116.509765625,12125.16015625,11971.7900390625,12116.91015625,0],["2006-10-24",12116.509765625,12133.7998046875,12079.0498046875,12127.8798828125,0],["2006-10-25",12127.240234375,12147.9697265625,12081.76953125,12134.6796875,0],["2006-10-26",12134.83984375,12167.01953125,12096.099609375,12163.66015625,0],["2006-10-27",12164.7802734375,12164.8603515625,12073.5302734375,12090.259765625,0],["2006-10-30",12089.1396484375,12117.23046875,12049.919921875,12086.5,0],["2006-10-31",12086.1796875,12113.3896484375,12025.33984375,12080.73046875,0],["2006-11-01",12080.25,12123.9599609375,12007.169921875,12031.01953125,0],["2006-11-02",12023.98046875,12032.5498046875,11979.0,12018.5400390625,0],["2006-11-03",12018.2998046875,12061.51953125,11965.3095703125,11986.0400390625,0],["2006-11-06",11985.16015625,12117.7099609375,11984.759765625,12105.5498046875,0],["2006-11-07",12104.75,12196.3203125,12101.0595703125,12156.76953125,0],["2006-11-08",12147.3798828125,12193.75,12102.900390625,12176.5400390625,0],["2006-11-09",12174.7001953125,12187.0302734375,12090.099609375,12103.2998046875,0],["2006-11-10",12102.740234375,12127.080078125,12074.009765625,12108.4296875,0],["2006-11-13",12097.7001953125,12164.7001953125,12084.8095703125,12131.8798828125,0],["2006-11-14",12132.4404296875,12228.009765625,12084.9697265625,12218.009765625,0],["2006-11-15",12214.3701171875,12291.73046875,12205.759765625,12251.7099609375,0],["2006-11-16",12250.0498046875,12325.91015625,12250.0498046875,12305.8203125,0],["2006-11-17",12304.6201171875,12342.5595703125,12277.400390625,12342.5595703125,0],["2006-11-20",12340.7099609375,12355.23046875,12302.51953125,12316.5400390625,0],["2006-11-21",12312.1298828125,12339.849609375,12296.0302734375,12321.58984375,0],["2006-11-22",12321.91015625,12361.0,12302.759765625,12326.9501953125,0],["2006-11-24",12321.7099609375,12324.1103515625,12258.8603515625,12280.169921875,0],["2006-11-27",12279.1298828125,12279.5302734375,12110.8095703125,12121.7099609375,0],["2006-11-28",12118.9404296875,12149.1904296875,12072.599609375,12136.4501953125,0],["2006-11-29",12134.400390625,12240.669921875,12134.400390625,12226.73046875,0],["2006-11-30",12226.73046875,12275.1201171875,12162.48046875,12221.9296875,0],["2006-12-01",12220.9697265625,12248.0400390625,12089.98046875,12194.1298828125,0],["2006-12-04",12195.5703125,12309.9697265625,12195.5703125,12283.849609375,0],["2006-12-05",12283.6904296875,12335.3701171875,12276.080078125,12331.599609375,0],["2006-12-06",12328.7197265625,12335.4501953125,12294.830078125,12309.25,0],["2006-12-07",12310.1298828125,12360.759765625,12264.4697265625,12278.41015625,0],["2006-12-08",12278.41015625,12332.8798828125,12243.080078125,12307.490234375,0],["2006-12-11",12306.2099609375,12354.58984375,12297.6298828125,12328.48046875,0],["2006-12-12",12328.240234375,12333.919921875,12252.0498046875,12315.580078125,0],["2006-12-13",12312.7099609375,12368.6103515625,12301.5595703125,12317.5,0],["2006-12-14",12317.5,12431.259765625,12307.009765625,12416.759765625,0],["2006-12-15",12417.9599609375,12486.2998046875,12417.8798828125,12445.51953125,0],["2006-12-18",12446.240234375,12490.7001953125,12428.9404296875,12441.26953125,0],["2006-12-19",12439.509765625,12491.91015625,12397.6103515625,12471.3203125,0],["2006-12-20",12471.3203125,12498.4697265625,12456.580078125,12463.8701171875,0],["2006-12-21",12461.6201171875,12483.73046875,12396.009765625,12421.25,0],["2006-12-22",12413.080078125,12420.2099609375,12341.7001953125,12343.2197265625,0],["2006-12-26",12341.9404296875,12418.2001953125,12337.0498046875,12407.6298828125,0],["2006-12-27",12408.4296875,12519.2197265625,12407.7900390625,12510.5703125,0],["2006-12-28",12510.5703125,12529.8798828125,12478.1298828125,12501.51953125,0],["2006-12-29",12500.48046875,12526.0302734375,12451.1298828125,12463.150390625,0],["2007-01-03",12459.5400390625,12580.349609375,12404.8203125,12474.51953125,0],["2007-01-04",12473.16015625,12510.41015625,12403.8603515625,12480.6904296875,0],["2007-01-05",12480.0498046875,12480.1298828125,12365.41015625,12398.009765625,0],["2007-01-08",12392.009765625,12445.919921875,12337.3701171875,12423.490234375,0],["2007-01-09",12424.76953125,12466.4296875,12369.169921875,12416.599609375,0],["2007-01-10",12417.0,12451.6103515625,12355.6298828125,12442.16015625,0],["2007-01-11",12442.9599609375,12544.4599609375,12442.9599609375,12514.98046875,0],["2007-01-12",12514.66015625,12561.0400390625,12489.66015625,12556.080078125,0],["2007-01-16",12555.83984375,12585.080078125,12538.9296875,12582.58984375,0],["2007-01-17",12571.4599609375,12614.0,12550.5498046875,12577.150390625,0],["2007-01-18",12575.0595703125,12611.91015625,12547.33984375,12567.9296875,0],["2007-01-19",12567.9296875,12586.83984375,12523.5498046875,12565.5302734375,0],["2007-01-22",12565.5302734375,12572.580078125,12450.8896484375,12477.16015625,0],["2007-01-23",12477.8095703125,12554.23046875,12468.349609375,12533.7998046875,0],["2007-01-24",12534.3701171875,12623.4501953125,12531.080078125,12621.76953125,0],["2007-01-25",12621.76953125,12622.650390625,12487.33984375,12502.5595703125,0],["2007-01-26",12503.2802734375,12539.08984375,12431.33984375,12487.01953125,0],["2007-01-29",12487.099609375,12542.7001953125,12481.490234375,12490.7802734375,0],["2007-01-30",12492.23046875,12538.4501953125,12459.4599609375,12523.3095703125,0],["2007-01-31",12520.0302734375,12657.01953125,12505.2001953125,12621.6904296875,0],["2007-02-01",12617.2001953125,12682.5703125,12616.080078125,12673.6796875,0],["2007-02-02",12673.83984375,12683.9296875,12638.349609375,12653.490234375,0],["2007-02-05",12653.41015625,12681.2099609375,12629.8603515625,12661.740234375,0],["2007-02-06",12661.66015625,12680.5703125,12633.9404296875,12666.3095703125,0],["2007-02-07",12656.8603515625,12700.2802734375,12630.5,12666.8701171875,0],["2007-02-08",12665.669921875,12665.830078125,12575.8603515625,12637.6298828125,0],["2007-02-09",12638.0302734375,12675.6796875,12545.099609375,12580.830078125,0],["2007-02-12",12580.1103515625,12607.509765625,12536.2099609375,12552.5498046875,0],["2007-02-13",12549.1904296875,12658.2197265625,12549.1904296875,12654.849609375,0],["2007-02-14",12651.2900390625,12759.400390625,12651.2099609375,12741.8603515625,0],["2007-02-15",12741.7001953125,12779.0302734375,12728.7197265625,12765.009765625,0],["2007-02-16",12764.1298828125,12769.169921875,12744.01953125,12767.5703125,0],["2007-02-20",12766.849609375,12795.9296875,12704.6796875,12786.6396484375,0],["2007-02-21",12782.8701171875,12782.8701171875,12707.169921875,12738.41015625,0],["2007-02-22",12735.76953125,12763.73046875,12650.6103515625,12686.01953125,0],["2007-02-23",12679.8896484375,12682.1298828125,12628.01953125,12647.48046875,0],["2007-02-26",12647.8798828125,12697.23046875,12608.4697265625,12632.259765625,0],["2007-02-27",12628.900390625,12629.3798828125,12086.0595703125,12216.240234375,0],["2007-02-28",12214.919921875,12353.4697265625,12186.0400390625,12268.6298828125,0],["2007-03-01",12268.6298828125,12289.2197265625,12059.5400390625,12234.33984375,0],["2007-03-02",12233.7802734375,12247.400390625,12107.3701171875,12114.099609375,0],["2007-03-05",12111.6103515625,12188.83984375,12039.1103515625,12050.41015625,0],["2007-03-06",12051.169921875,12224.41015625,12050.6103515625,12207.58984375,0],["2007-03-07",12204.4599609375,12256.9404296875,12178.990234375,12192.4501953125,0],["2007-03-08",12193.330078125,12303.6396484375,12193.330078125,12260.7001953125,0],["2007-03-09",12262.0595703125,12330.8798828125,12228.5,12276.3203125,0],["2007-03-12",12275.6796875,12349.9501953125,12246.51953125,12318.6201171875,0],["2007-03-13",12307.490234375,12307.5703125,12071.48046875,12075.9599609375,0],["2007-03-14",12074.51953125,12142.9404296875,11939.6103515625,12133.400390625,0],["2007-03-15",12133.16015625,12188.1201171875,12105.919921875,12159.6796875,0],["2007-03-16",12159.6796875,12190.3603515625,12082.1298828125,12110.41015625,0],["2007-03-19",12110.41015625,12234.669921875,12110.41015625,12226.169921875,0],["2007-03-20",12226.8095703125,12294.0302734375,12213.1103515625,12288.099609375,0],["2007-03-21",12288.98046875,12480.4501953125,12263.509765625,12447.51953125,0],["2007-03-22",12446.7197265625,12476.2802734375,12408.509765625,12461.1396484375,0],["2007-03-23",12460.5,12511.0498046875,12448.650390625,12481.009765625,0],["2007-03-26",12480.3701171875,12486.7802734375,12367.169921875,12469.0703125,0],["2007-03-27",12468.669921875,12468.669921875,12377.26953125,12397.2900390625,0],["2007-03-28",12396.490234375,12396.490234375,12257.419921875,12300.3603515625,0],["2007-03-29",12301.48046875,12381.91015625,12267.58984375,12348.75,0],["2007-03-30",12348.91015625,12416.6796875,12242.599609375,12354.349609375,0],["2007-04-02",12354.51953125,12394.98046875,12324.2802734375,12382.2998046875,0],["2007-04-03",12379.0498046875,12534.26953125,12379.0498046875,12510.2998046875,0],["2007-04-04",12511.3603515625,12541.509765625,12495.75,12530.0498046875,0],["2007-04-05",12523.2197265625,12572.4697265625,12500.3896484375,12560.2001953125,0],["2007-04-09",12562.6396484375,12593.599609375,12555.3203125,12569.1396484375,0],["2007-04-10",12568.490234375,12588.5595703125,12549.4697265625,12573.849609375,0],["2007-04-11",12573.1201171875,12580.0302734375,12455.849609375,12484.6201171875,0],["2007-04-12",12483.6396484375,12557.349609375,12428.2197265625,12552.9599609375,0],["2007-04-13",12551.91015625,12615.3798828125,12530.2099609375,12612.1298828125,0],["2007-04-16",12611.6396484375,12731.1796875,12611.3095703125,12720.4599609375,0],["2007-04-17",12719.5595703125,12790.01953125,12707.4501953125,12773.0400390625,0],["2007-04-18",12771.080078125,12838.4599609375,12728.990234375,12803.83984375,0],["2007-04-19",12799.76953125,12830.080078125,12734.919921875,12808.6298828125,0],["2007-04-20",12811.150390625,12966.2900390625,12810.169921875,12961.98046875,0],["2007-04-23",12961.98046875,12983.919921875,12916.6298828125,12919.400390625,0],["2007-04-24",12919.6396484375,12989.8603515625,12901.6796875,12953.9404296875,0],["2007-04-25",12951.419921875,13107.4501953125,12951.419921875,13089.8896484375,0],["2007-04-26",13088.83984375,13132.7998046875,13068.1201171875,13105.5,0],["2007-04-27",13104.0400390625,13148.0,13073.400390625,13120.9404296875,0],["2007-04-30",13120.2099609375,13162.0595703125,13061.5302734375,13062.91015625,0],["2007-05-01",13062.75,13137.759765625,13041.2998046875,13136.1396484375,0],["2007-05-02",13133.9404296875,13256.330078125,13130.5302734375,13211.8798828125,0],["2007-05-03",13206.650390625,13246.8203125,13196.0302734375,13241.3798828125,0],["2007-05-04",13243.080078125,13284.5302734375,13228.7802734375,13264.6201171875,0],["2007-05-07",13264.1298828125,13317.6904296875,13260.7998046875,13312.9697265625,0],["2007-05-08",13309.400390625,13314.4296875,13237.5595703125,13309.0703125,0],["2007-05-09",13300.6201171875,13369.2900390625,13278.349609375,13362.8701171875,0],["2007-05-10",13359.0498046875,13359.1298828125,13210.900390625,13215.1298828125,0],["2007-05-11",13212.2001953125,13333.4501953125,13212.0400390625,13326.2197265625,0],["2007-05-14",13325.8095703125,13383.759765625,13297.0400390625,13346.7802734375,0],["2007-05-15",13346.0498046875,13481.599609375,13339.4697265625,13383.83984375,0],["2007-05-16",13486.9599609375,13489.5703125,13363.9296875,13487.5302734375,0],["2007-05-17",13487.5302734375,13516.7099609375,13447.7900390625,13476.7197265625,0],["2007-05-18",13476.400390625,13558.48046875,13476.400390625,13556.5302734375,0],["2007-05-21",13556.5302734375,13586.0302734375,13529.1396484375,13542.8798828125,0],["2007-05-22",13544.990234375,13586.6796875,13528.98046875,13539.9501953125,0],["2007-05-23",13540.83984375,13609.759765625,13505.169921875,13525.650390625,0],["2007-05-24",13522.599609375,13624.5498046875,13423.900390625,13441.1298828125,0],["2007-05-25",13441.9404296875,13516.1396484375,13440.0703125,13507.2802734375,0],["2007-05-29",13507.2802734375,13564.66015625,13465.349609375,13521.33984375,0],["2007-05-30",13517.8896484375,13636.08984375,13456.73046875,13633.080078125,0],["2007-05-31",13633.0,13673.0703125,13614.7197265625,13627.6396484375,0],["2007-06-01",13628.6904296875,13692.0,13624.3896484375,13668.1103515625,0],["2007-06-04",13667.2099609375,13690.3798828125,13618.7802734375,13676.3203125,0],["2007-06-05",13673.1904296875,13673.509765625,13551.0,13595.4599609375,0],["2007-06-06",13590.66015625,13591.0703125,13437.3095703125,13465.669921875,0],["2007-06-07",13463.48046875,13480.2197265625,13259.8203125,13266.73046875,0],["2007-06-08",13267.1396484375,13431.2197265625,13251.5302734375,13424.3896484375,0],["2007-06-11",13424.3896484375,13478.1103515625,13381.6396484375,13424.9599609375,0],["2007-06-12",13424.3896484375,13449.5,13294.6103515625,13295.009765625,0],["2007-06-13",13287.6201171875,13485.1201171875,13287.6201171875,13482.349609375,0],["2007-06-14",13482.4296875,13581.6103515625,13479.349609375,13553.73046875,0],["2007-06-15",13556.650390625,13688.66015625,13556.490234375,13639.48046875,0],["2007-06-18",13639.0,13667.9404296875,13608.759765625,13612.98046875,0],["2007-06-19",13611.6796875,13652.169921875,13577.2197265625,13635.419921875,0],["2007-06-20",13636.5595703125,13674.3603515625,13483.25,13489.419921875,0],["2007-06-21",13486.66015625,13564.2099609375,13398.8701171875,13545.83984375,0],["2007-06-22",13545.0302734375,13545.1103515625,13359.6904296875,13360.259765625,0],["2007-06-25",13360.08984375,13488.76953125,13299.7802734375,13352.0498046875,0],["2007-06-26",13352.3701171875,13452.51953125,13308.7197265625,13337.66015625,0],["2007-06-27",13336.9296875,13433.009765625,13259.8603515625,13427.73046875,0],["2007-06-28",13427.48046875,13498.2900390625,13389.2802734375,13422.2802734375,0],["2007-06-29",13422.6103515625,13524.5400390625,13314.0,13408.6201171875,0],["2007-07-02",13409.599609375,13537.8701171875,13409.51953125,13535.4296875,0],["2007-07-03",13531.5302734375,13591.6904296875,13531.5302734375,13577.2998046875,0],["2007-07-05",13576.240234375,13580.0595703125,13513.490234375,13565.83984375,0],["2007-07-06",13559.009765625,13633.6298828125,13537.9501953125,13611.6796875,0],["2007-07-09",13612.66015625,13670.4599609375,13609.0,13649.9697265625,0],["2007-07-10",13648.58984375,13649.240234375,13496.169921875,13501.7001953125,0],["2007-07-11",13500.400390625,13590.9501953125,13474.7900390625,13577.8701171875,0],["2007-07-12",13579.330078125,13869.9404296875,13579.169921875,13861.73046875,0],["2007-07-13",13859.8603515625,13932.2900390625,13845.8798828125,13907.25,0],["2007-07-16",13907.08984375,13989.1103515625,13894.98046875,13950.98046875,0],["2007-07-17",13951.9599609375,14021.9501953125,13942.849609375,13971.5498046875,0],["2007-07-18",13955.0498046875,13965.9404296875,13823.599609375,13918.2197265625,0],["2007-07-19",13918.7900390625,14015.849609375,13918.7900390625,14000.41015625,0],["2007-07-20",14000.73046875,14009.26953125,13797.669921875,13851.080078125,0],["2007-07-23",13851.73046875,13973.990234375,13851.73046875,13943.419921875,0],["2007-07-24",13940.900390625,13940.990234375,13701.58984375,13716.9501953125,0],["2007-07-25",13718.25,13822.2197265625,13674.83984375,13785.0703125,0],["2007-07-26",13783.1201171875,13783.4501953125,13335.2998046875,13473.5703125,0],["2007-07-27",13472.6796875,13520.7998046875,13265.4697265625,13265.4697265625,0],["2007-07-30",13266.2099609375,13397.73046875,13219.1396484375,13358.3095703125,0],["2007-07-31",13360.66015625,13498.5302734375,13199.7900390625,13211.990234375,0],["2007-08-01",13211.08984375,13393.01953125,13132.650390625,13362.3701171875,0],["2007-08-02",13357.8203125,13503.330078125,13350.419921875,13463.330078125,0],["2007-08-03",13462.25,13471.7900390625,13175.240234375,13181.91015625,0],["2007-08-06",13183.1298828125,13470.16015625,13158.580078125,13468.7802734375,0],["2007-08-07",13467.7197265625,13608.1103515625,13347.169921875,13504.2998046875,0],["2007-08-08",13497.23046875,13695.8203125,13484.7900390625,13657.8603515625,0],["2007-08-09",13652.330078125,13652.330078125,13270.6796875,13270.6796875,0],["2007-08-10",13270.58984375,13306.51953125,13057.8603515625,13239.5400390625,0],["2007-08-13",13239.5400390625,13338.150390625,13219.4599609375,13236.5302734375,0],["2007-08-14",13235.7197265625,13269.7802734375,13018.26953125,13028.919921875,0],["2007-08-15",13021.9296875,13119.3203125,12834.240234375,12861.4697265625,0],["2007-08-16",12861.4697265625,12885.849609375,12517.9404296875,12845.7802734375,0],["2007-08-17",12848.0498046875,13167.6796875,12847.8095703125,13079.080078125,0],["2007-08-20",13079.080078125,13181.66015625,12982.75,13121.349609375,0],["2007-08-21",13120.0498046875,13178.330078125,13052.169921875,13090.8603515625,0],["2007-08-22",13090.8603515625,13248.080078125,13088.259765625,13236.1298828125,0],["2007-08-23",13236.1298828125,13298.6396484375,13169.150390625,13235.8798828125,0],["2007-08-24",13235.8798828125,13381.4697265625,13208.650390625,13378.8701171875,0],["2007-08-27",13377.16015625,13387.330078125,13305.5498046875,13322.1298828125,0],["2007-08-28",13318.4296875,13318.599609375,13034.7802734375,13041.849609375,0],["2007-08-29",13043.0703125,13293.4404296875,13043.0703125,13289.2900390625,0],["2007-08-30",13287.91015625,13315.1396484375,13184.58984375,13238.73046875,0],["2007-08-31",13240.83984375,13428.9501953125,13240.83984375,13357.740234375,0],["2007-09-04",13358.3896484375,13494.0595703125,13317.5,13448.8603515625,0],["2007-09-05",13442.849609375,13443.169921875,13248.240234375,13305.4697265625,0],["2007-09-06",13306.4404296875,13398.7099609375,13274.8203125,13363.349609375,0],["2007-09-07",13360.740234375,13360.830078125,13082.169921875,13113.3798828125,0],["2007-09-10",13116.3896484375,13207.1904296875,13021.9296875,13127.849609375,0],["2007-09-11",13129.400390625,13325.9501953125,13129.150390625,13308.3896484375,0],["2007-09-12",13298.3095703125,13360.009765625,13263.0302734375,13291.650390625,0],["2007-09-13",13292.3798828125,13469.26953125,13292.3798828125,13424.8798828125,0],["2007-09-14",13421.3896484375,13459.75,13323.83984375,13442.51953125,0],["2007-09-17",13441.9501953125,13451.5400390625,13362.3701171875,13403.419921875,0],["2007-09-18",13403.1796875,13739.9599609375,13403.1796875,13739.3896484375,0],["2007-09-19",13740.6103515625,13867.5,13739.8798828125,13815.5595703125,0],["2007-09-20",13813.51953125,13822.1396484375,13741.009765625,13766.7001953125,0],["2007-09-21",13768.330078125,13877.169921875,13768.25,13820.1904296875,0],["2007-09-24",13821.5703125,13874.41015625,13750.9296875,13759.0595703125,0],["2007-09-25",13757.83984375,13787.1904296875,13696.3095703125,13778.650390625,0],["2007-09-26",13779.2998046875,13915.7900390625,13779.2998046875,13878.150390625,0],["2007-09-27",13879.5302734375,13920.419921875,13868.150390625,13912.9404296875,0],["2007-09-28",13912.9404296875,13924.8095703125,13850.26953125,13895.6298828125,0],["2007-10-01",13895.7099609375,14115.509765625,13893.509765625,14087.5498046875,0],["2007-10-02",14087.1396484375,14107.4697265625,14012.1103515625,14047.3095703125,0],["2007-10-03",14038.8603515625,14038.9404296875,13947.73046875,13968.0498046875,0],["2007-10-04",13967.8896484375,14010.41015625,13951.6298828125,13974.3095703125,0],["2007-10-05",13969.0703125,14124.5400390625,13968.830078125,14066.009765625,0],["2007-10-08",14065.3603515625,14067.9599609375,14009.669921875,14043.73046875,0],["2007-10-09",14043.73046875,14166.9697265625,14034.3896484375,14164.5302734375,0],["2007-10-10",14165.01953125,14165.01953125,14009.509765625,14078.6904296875,0],["2007-10-11",14079.099609375,14198.099609375,13950.25,14015.1201171875,0],["2007-10-12",14016.33984375,14101.76953125,14013.740234375,14093.080078125,0],["2007-10-15",14092.4296875,14118.51953125,13904.3203125,13984.7998046875,0],["2007-10-16",13986.33984375,13992.0302734375,13877.900390625,13912.9404296875,0],["2007-10-17",13920.66015625,14012.83984375,13774.669921875,13892.5400390625,0],["2007-10-18",13887.900390625,13913.75,13820.349609375,13888.9599609375,0],["2007-10-19",13888.4697265625,13888.4697265625,13511.9404296875,13522.01953125,0],["2007-10-22",13521.6201171875,13587.2197265625,13407.490234375,13566.9697265625,0],["2007-10-23",13568.9296875,13684.599609375,13540.8798828125,13676.23046875,0],["2007-10-24",13675.580078125,13690.4501953125,13470.16015625,13675.25,0],["2007-10-25",13677.849609375,13741.259765625,13547.6298828125,13671.919921875,0],["2007-10-26",13675.66015625,13811.25,13675.25,13806.7001953125,0],["2007-10-29",13807.349609375,13901.400390625,13805.3095703125,13870.259765625,0],["2007-10-30",13869.0400390625,13869.2900390625,13778.41015625,13792.4697265625,0],["2007-10-31",13792.0595703125,13962.5302734375,13767.6796875,13930.009765625,0],["2007-11-01",13924.16015625,13924.16015625,13548.9296875,13567.8701171875,0],["2007-11-02",13569.900390625,13632.900390625,13446.01953125,13595.099609375,0],["2007-11-05",13592.580078125,13618.26953125,13446.91015625,13543.400390625,0],["2007-11-06",13542.33984375,13669.7197265625,13511.8603515625,13660.9404296875,0],["2007-11-07",13646.7197265625,13647.2900390625,13285.6298828125,13300.01953125,0],["2007-11-08",13299.7001953125,13354.0,13079.48046875,13266.2900390625,0],["2007-11-09",13261.169921875,13262.1396484375,13017.2998046875,13042.740234375,0],["2007-11-12",13039.16015625,13162.6396484375,12981.0400390625,12987.5498046875,0],["2007-11-13",12975.1103515625,13319.4501953125,12975.1103515625,13307.08984375,0],["2007-11-14",13305.4697265625,13367.169921875,13197.83984375,13231.009765625,0],["2007-11-15",13231.009765625,13262.1396484375,13055.830078125,13110.0498046875,0],["2007-11-16",13109.48046875,13211.169921875,13050.5498046875,13176.7900390625,0],["2007-11-19",13176.2998046875,13176.2998046875,12937.6298828125,12958.4404296875,0],["2007-11-20",12955.919921875,13107.3701171875,12839.6796875,13010.1396484375,0],["2007-11-21",13006.650390625,13007.7099609375,12786.0302734375,12799.0400390625,0],["2007-11-23",12796.0703125,12980.8798828125,12796.0703125,12980.8798828125,0],["2007-11-26",12979.990234375,13037.2998046875,12724.08984375,12743.4404296875,0],["2007-11-27",12744.7802734375,12991.849609375,12744.7802734375,12958.4404296875,0],["2007-11-28",12958.0400390625,13325.8701171875,12958.0400390625,13289.4501953125,0],["2007-11-29",13287.91015625,13346.26953125,13214.75,13311.73046875,0],["2007-11-30",13314.25,13466.990234375,13281.650390625,13371.7197265625,0],["2007-12-03",13368.2197265625,13407.240234375,13296.2802734375,13314.5703125,0],["2007-12-04",13311.240234375,13316.2802734375,13237.58984375,13248.73046875,0],["2007-12-05",13244.009765625,13460.240234375,13244.009765625,13444.9599609375,0],["2007-12-06",13445.849609375,13632.900390625,13426.1796875,13619.8896484375,0],["2007-12-07",13618.26953125,13668.099609375,13601.3603515625,13625.580078125,0],["2007-12-10",13623.5498046875,13754.01953125,13623.5498046875,13727.0302734375,0],["2007-12-11",13726.8701171875,13780.1103515625,13413.740234375,13432.76953125,0],["2007-12-12",13434.7998046875,13704.51953125,13321.6396484375,13473.900390625,0],["2007-12-13",13473.98046875,13527.6298828125,13353.919921875,13517.9599609375,0],["2007-12-14",13515.1103515625,13515.3603515625,13332.1298828125,13339.849609375,0],["2007-12-17",13339.2001953125,13339.4501953125,13158.419921875,13167.2001953125,0],["2007-12-18",13168.66015625,13279.4599609375,13092.0,13232.4697265625,0],["2007-12-19",13231.98046875,13300.4296875,13146.7900390625,13207.26953125,0],["2007-12-20",13206.4599609375,13288.400390625,13153.6201171875,13245.6396484375,0],["2007-12-21",13241.66015625,13473.98046875,13241.5703125,13450.650390625,0],["2007-12-24",13450.73046875,13563.48046875,13449.26953125,13550.0400390625,0],["2007-12-26",13547.9501953125,13563.3203125,13492.6796875,13551.6904296875,0],["2007-12-27",13549.169921875,13551.0400390625,13349.2802734375,13359.6103515625,0],["2007-12-28",13361.23046875,13451.3798828125,13298.150390625,13365.8701171875,0],["2007-12-31",13364.16015625,13364.73046875,13246.5302734375,13264.8203125,0],["2008-01-02",13261.8203125,13279.5400390625,12991.3701171875,13043.9599609375,0],["2008-01-03",13044.1201171875,13137.9296875,13023.5595703125,13056.7197265625,0],["2008-01-04",13046.5595703125,13046.7197265625,12789.0400390625,12800.1796875,0],["2008-01-07",12801.150390625,12884.150390625,12733.83984375,12827.490234375,0],["2008-01-08",12820.900390625,12906.419921875,12565.41015625,12589.0703125,0],["2008-01-09",12590.2099609375,12738.6396484375,12501.759765625,12735.3095703125,0],["2008-01-10",12733.1103515625,12931.2900390625,12632.150390625,12853.08984375,0],["2008-01-11",12850.740234375,12851.1396484375,12543.8701171875,12606.2998046875,0],["2008-01-14",12613.7802734375,12794.5703125,12613.7001953125,12778.150390625,0],["2008-01-15",12777.5,12777.5,12488.759765625,12501.1103515625,0],["2008-01-16",12476.8095703125,12613.1298828125,12392.26953125,12466.16015625,0],["2008-01-17",12467.0498046875,12517.6103515625,12125.5595703125,12159.2099609375,0],["2008-01-18",12159.9404296875,12341.5400390625,12022.48046875,12099.2998046875,0],["2008-01-22",12092.7197265625,12092.7197265625,11634.8203125,11971.1904296875,0],["2008-01-23",11969.080078125,12276.669921875,11644.8095703125,12270.169921875,0],["2008-01-24",12272.6904296875,12399.1796875,12241.7998046875,12378.6103515625,0],["2008-01-25",12391.7001953125,12486.8896484375,12183.6796875,12207.169921875,0],["2008-01-28",12205.7099609375,12386.009765625,12112.1396484375,12383.8896484375,0],["2008-01-29",12385.1904296875,12503.150390625,12346.990234375,12480.2998046875,0],["2008-01-30",12480.1396484375,12681.41015625,12406.169921875,12442.830078125,0],["2008-01-31",12438.2802734375,12702.3798828125,12249.9296875,12650.3603515625,0],["2008-02-01",12638.169921875,12767.740234375,12602.3203125,12743.1904296875,0],["2008-02-04",12743.1103515625,12749.7802734375,12621.830078125,12635.16015625,0],["2008-02-05",12631.849609375,12631.9296875,12264.0703125,12265.1298828125,0],["2008-02-06",12257.25,12390.3203125,12178.150390625,12200.099609375,0],["2008-02-07",12196.2001953125,12332.51953125,12120.4404296875,12247.0,0],["2008-02-08",12248.4697265625,12281.8798828125,12103.3701171875,12182.1298828125,0],["2008-02-11",12181.8896484375,12252.1201171875,12069.4697265625,12240.009765625,0],["2008-02-12",12241.5595703125,12469.41015625,12241.5595703125,12373.41015625,0],["2008-02-13",12368.1201171875,12573.1298828125,12367.7998046875,12552.240234375,0],["2008-02-14",12551.509765625,12557.6103515625,12361.4599609375,12376.98046875,0],["2008-02-15",12376.66015625,12376.66015625,12278.6201171875,12348.2099609375,0],["2008-02-19",12349.58984375,12505.25,12304.080078125,12337.2197265625,0],["2008-02-20",12333.3095703125,12464.0595703125,12227.7197265625,12427.259765625,0],["2008-02-21",12426.849609375,12503.4599609375,12247.33984375,12284.2998046875,0],["2008-02-22",12281.08984375,12397.7900390625,12155.259765625,12381.01953125,0],["2008-02-25",12380.76953125,12584.6201171875,12341.0400390625,12570.2197265625,0],["2008-02-26",12569.48046875,12734.1796875,12512.41015625,12684.919921875,0],["2008-02-27",12683.5400390625,12756.5595703125,12609.3701171875,12694.2802734375,0],["2008-02-28",12689.2802734375,12689.4404296875,12536.4296875,12582.1796875,0],["2008-02-29",12579.580078125,12580.150390625,12223.5703125,12266.3896484375,0],["2008-03-03",12264.3603515625,12281.3701171875,12161.0498046875,12258.900390625,0],["2008-03-04",12259.1396484375,12259.23046875,12032.419921875,12213.7998046875,0],["2008-03-05",12204.9296875,12349.669921875,12140.5302734375,12254.990234375,0],["2008-03-06",12254.58984375,12254.58984375,12026.0703125,12040.3896484375,0],["2008-03-07",12039.08984375,12094.2099609375,11819.6904296875,11893.6904296875,0],["2008-03-10",11893.0400390625,11926.5,11731.599609375,11740.150390625,0],["2008-03-11",11741.330078125,12160.7998046875,11741.009765625,12156.8095703125,0],["2008-03-12",12148.6103515625,12303.349609375,12092.25,12110.240234375,0],["2008-03-13",12096.490234375,12215.349609375,11875.7802734375,12145.740234375,0],["2008-03-14",12146.3896484375,12193.6103515625,11832.7197265625,11951.08984375,0],["2008-03-17",11946.4501953125,12076.2197265625,11756.599609375,11972.25,0],["2008-03-18",11975.919921875,12392.66015625,11975.83984375,12392.66015625,0],["2008-03-19",12391.51953125,12461.5302734375,12095.099609375,12099.66015625,0],["2008-03-20",12102.4296875,12378.740234375,12097.8701171875,12361.3203125,0],["2008-03-24",12361.9697265625,12622.0703125,12361.9697265625,12548.6396484375,0],["2008-03-25",12547.33984375,12571.83984375,12449.080078125,12532.599609375,0],["2008-03-26",12531.7900390625,12531.9501953125,12376.7001953125,12422.8603515625,0],["2008-03-27",12421.8798828125,12476.759765625,12293.33984375,12302.4599609375,0],["2008-03-28",12303.919921875,12382.16015625,12196.8701171875,12216.400390625,0],["2008-03-31",12215.919921875,12326.4697265625,12176.1103515625,12262.8896484375,0],["2008-04-01",12266.6396484375,12659.8203125,12266.4697265625,12654.3603515625,0],["2008-04-02",12651.669921875,12696.2900390625,12555.169921875,12608.919921875,0],["2008-04-03",12605.830078125,12675.1201171875,12527.75,12626.0302734375,0],["2008-04-04",12626.0302734375,12688.48046875,12528.16015625,12609.419921875,0],["2008-04-07",12612.58984375,12733.66015625,12583.2802734375,12612.4296875,0],["2008-04-08",12602.66015625,12607.2998046875,12525.7998046875,12576.4404296875,0],["2008-04-09",12574.650390625,12621.5498046875,12468.9697265625,12527.259765625,0],["2008-04-10",12526.7802734375,12649.3095703125,12497.2197265625,12581.98046875,0],["2008-04-11",12579.7802734375,12580.26953125,12302.0595703125,12325.419921875,0],["2008-04-14",12324.76953125,12367.599609375,12280.400390625,12302.0595703125,0],["2008-04-15",12302.0595703125,12387.7900390625,12269.8095703125,12362.4697265625,0],["2008-04-16",12371.509765625,12625.7802734375,12371.509765625,12619.26953125,0],["2008-04-17",12617.400390625,12656.5595703125,12563.25,12620.490234375,0],["2008-04-18",12626.759765625,12893.98046875,12626.759765625,12849.3603515625,0],["2008-04-21",12850.91015625,12850.91015625,12751.169921875,12825.01953125,0],["2008-04-22",12825.01953125,12825.259765625,12656.5595703125,12720.23046875,0],["2008-04-23",12721.4501953125,12837.3896484375,12703.0498046875,12763.2197265625,0],["2008-04-24",12764.6796875,12942.259765625,12706.6298828125,12848.9501953125,0],["2008-04-25",12848.3798828125,12909.2001953125,12742.7802734375,12891.8603515625,0],["2008-04-28",12890.759765625,12938.759765625,12857.5,12871.75,0],["2008-04-29",12870.3701171875,12889.830078125,12804.66015625,12831.9404296875,0],["2008-04-30",12831.4501953125,13010.0,12808.98046875,12820.1298828125,0],["2008-05-01",12818.33984375,13029.0498046875,12793.099609375,13010.0,0],["2008-05-02",13012.5302734375,13132.4599609375,12981.830078125,13058.2001953125,0],["2008-05-05",13056.5703125,13058.4501953125,12939.740234375,12969.5400390625,0],["2008-05-06",12968.8896484375,13046.150390625,12863.2001953125,13020.830078125,0],["2008-05-07",13010.8203125,13036.7099609375,12796.1904296875,12814.349609375,0],["2008-05-08",12814.349609375,12909.8603515625,12794.8095703125,12866.7802734375,0],["2008-05-09",12860.6796875,12861.41015625,12715.01953125,12745.8798828125,0],["2008-05-12",12745.5498046875,12904.16015625,12740.5,12876.3095703125,0],["2008-05-13",12872.080078125,12891.3701171875,12780.9697265625,12832.1796875,0],["2008-05-14",12825.1201171875,12993.150390625,12825.1201171875,12898.3798828125,0],["2008-05-15",12891.2900390625,12999.5,12854.98046875,12992.66015625,0],["2008-05-16",12992.740234375,13001.9404296875,12893.490234375,12986.7998046875,0],["2008-05-19",12985.41015625,13136.6904296875,12963.759765625,13028.16015625,0],["2008-05-20",13026.0400390625,13026.0400390625,12781.7802734375,12828.6796875,0],["2008-05-21",12824.9404296875,12862.4697265625,12573.669921875,12601.1904296875,0],["2008-05-22",12597.6904296875,12669.33984375,12591.33984375,12625.6201171875,0],["2008-05-23",12620.900390625,12621.9599609375,12460.08984375,12479.6298828125,0],["2008-05-27",12479.6298828125,12572.5302734375,12442.58984375,12548.349609375,0],["2008-05-28",12542.900390625,12601.9296875,12495.26953125,12594.0302734375,0],["2008-05-29",12593.8701171875,12726.66015625,12554.7001953125,12646.2197265625,0],["2008-05-30",12647.3603515625,12689.7001953125,12617.400390625,12638.3203125,0],["2008-06-02",12637.669921875,12638.080078125,12427.76953125,12503.8203125,0],["2008-06-03",12503.2001953125,12554.0498046875,12342.1201171875,12402.849609375,0],["2008-06-04",12391.8603515625,12496.16015625,12338.7802734375,12390.48046875,0],["2008-06-05",12388.8095703125,12610.9599609375,12388.8095703125,12604.4501953125,0],["2008-06-06",12602.740234375,12603.0703125,12192.0595703125,12209.8095703125,0],["2008-06-09",12210.1298828125,12331.8603515625,12195.3203125,12280.3203125,0],["2008-06-10",12277.7099609375,12369.23046875,12206.9599609375,12289.759765625,0],["2008-06-11",12286.33984375,12286.669921875,12079.1298828125,12083.76953125,0],["2008-06-12",12089.6298828125,12269.240234375,12076.9296875,12141.580078125,0],["2008-06-13",12144.58984375,12310.2802734375,12144.58984375,12307.349609375,0],["2008-06-16",12306.8603515625,12319.7197265625,12212.25,12269.080078125,0],["2008-06-17",12269.650390625,12322.8203125,12150.2900390625,12160.2998046875,0],["2008-06-18",12158.6796875,12158.6796875,11993.6396484375,12029.0595703125,0],["2008-06-19",12029.0595703125,12114.7900390625,11978.330078125,12063.08984375,0],["2008-06-20",12062.1904296875,12062.1904296875,11818.830078125,11842.6904296875,0],["2008-06-23",11843.830078125,11986.9599609375,11731.0595703125,11842.3603515625,0],["2008-06-24",11842.3603515625,11904.3203125,11725.51953125,11807.4296875,0],["2008-06-25",11805.3095703125,11924.1904296875,11789.3603515625,11811.830078125,0],["2008-06-26",11808.5703125,11808.73046875,11453.419921875,11453.419921875,0],["2008-06-27",11452.849609375,11485.25,11297.990234375,11346.509765625,0],["2008-06-30",11345.7001953125,11437.2998046875,11287.5595703125,11350.009765625,0],["2008-07-01",11344.6396484375,11407.900390625,11183.4296875,11382.259765625,0],["2008-07-02",11382.33984375,11434.1201171875,11214.3701171875,11215.509765625,0],["2008-07-03",11216.0,11337.48046875,11157.2099609375,11288.5400390625,0],["2008-07-07",11289.1904296875,11399.1103515625,11120.740234375,11231.9599609375,0],["2008-07-08",11225.0302734375,11391.1298828125,11174.8798828125,11384.2099609375,0],["2008-07-09",11381.9296875,11418.240234375,11141.990234375,11147.4404296875,0],["2008-07-10",11148.009765625,11270.2998046875,11086.9501953125,11229.01953125,0],["2008-07-11",11226.169921875,11241.0703125,10977.6796875,11100.5400390625,0],["2008-07-14",11103.6396484375,11239.0400390625,11003.650390625,11055.1904296875,0],["2008-07-15",11050.7998046875,11123.669921875,10827.7099609375,10962.5400390625,0],["2008-07-16",10961.8896484375,11244.169921875,10918.330078125,11239.2802734375,0],["2008-07-17",11238.3896484375,11446.66015625,11209.5595703125,11446.66015625,0],["2008-07-18",11436.5595703125,11510.8203125,11381.9296875,11496.5703125,0],["2008-07-21",11495.01953125,11559.669921875,11423.9404296875,11467.33984375,0],["2008-07-22",11457.900390625,11616.66015625,11387.3896484375,11602.5,0],["2008-07-23",11603.3896484375,11698.169921875,11558.2900390625,11632.3798828125,0],["2008-07-24",11630.33984375,11634.490234375,11345.3701171875,11349.2802734375,0],["2008-07-25",11341.1396484375,11443.8095703125,11325.099609375,11370.6904296875,0],["2008-07-28",11369.4697265625,11369.5498046875,11125.1298828125,11131.080078125,0],["2008-07-29",11133.4404296875,11398.3798828125,11128.0595703125,11397.5595703125,0],["2008-07-30",11397.5595703125,11586.6201171875,11397.5595703125,11583.6904296875,0],["2008-07-31",11577.990234375,11578.8896484375,11363.6904296875,11378.01953125,0],["2008-08-01",11379.8896484375,11425.73046875,11267.0498046875,11326.3203125,0],["2008-08-04",11326.3203125,11382.169921875,11221.5302734375,11284.150390625,0],["2008-08-05",11286.01953125,11615.9296875,11286.01953125,11615.76953125,0],["2008-08-06",11603.6396484375,11685.4599609375,11521.3203125,11656.0703125,0],["2008-08-07",11655.419921875,11655.580078125,11416.7001953125,11431.4296875,0],["2008-08-08",11432.08984375,11759.9599609375,11388.0400390625,11734.3203125,0],["2008-08-11",11729.669921875,11867.1103515625,11675.5302734375,11782.349609375,0],["2008-08-12",11781.7001953125,11782.349609375,11601.51953125,11642.4697265625,0],["2008-08-13",11632.8095703125,11633.7802734375,11453.33984375,11532.9599609375,0],["2008-08-14",11532.0703125,11718.2802734375,11450.8896484375,11615.9296875,0],["2008-08-15",11611.2099609375,11709.8896484375,11599.73046875,11659.900390625,0],["2008-08-18",11659.650390625,11690.4296875,11434.1201171875,11479.3896484375,0],["2008-08-19",11478.08984375,11478.169921875,11318.5,11348.5498046875,0],["2008-08-20",11345.9404296875,11454.150390625,11290.580078125,11417.4296875,0],["2008-08-21",11415.23046875,11476.2099609375,11315.5703125,11430.2099609375,0],["2008-08-22",11426.7900390625,11632.1298828125,11426.7900390625,11628.0595703125,0],["2008-08-25",11626.1904296875,11626.26953125,11362.6298828125,11386.25,0],["2008-08-26",11383.5595703125,11436.240234375,11340.41015625,11412.8701171875,0],["2008-08-27",11412.4599609375,11554.4599609375,11381.76953125,11502.509765625,0],["2008-08-28",11499.8701171875,11715.1796875,11499.7900390625,11715.1796875,0],["2008-08-29",11713.23046875,11713.23046875,11543.3896484375,11543.9599609375,0],["2008-09-02",11545.6298828125,11790.169921875,11471.900390625,11516.919921875,0],["2008-09-03",11506.009765625,11554.3798828125,11416.5302734375,11532.8798828125,0],["2008-09-04",11532.48046875,11532.48046875,11176.01953125,11188.23046875,0],["2008-09-05",11185.6298828125,11245.150390625,11037.849609375,11220.9599609375,0],["2008-09-08",11224.8701171875,11570.66015625,11224.7900390625,11510.740234375,0],["2008-09-09",11514.73046875,11577.5,11230.73046875,11230.73046875,0],["2008-09-10",11233.91015625,11380.6298828125,11215.259765625,11268.919921875,0],["2008-09-11",11264.4404296875,11445.6796875,11098.669921875,11433.7099609375,0],["2008-09-12",11429.3203125,11459.9296875,11280.400390625,11421.990234375,0],["2008-09-15",11416.3701171875,11416.4501953125,10917.509765625,10917.509765625,0],["2008-09-16",10905.6201171875,11093.2197265625,10742.7001953125,11059.01953125,0],["2008-09-17",11056.580078125,11057.3095703125,10595.900390625,10609.66015625,0],["2008-09-18",10609.009765625,11076.4404296875,10459.4404296875,11019.6904296875,0],["2008-09-19",11027.509765625,11483.0498046875,11026.7001953125,11388.4404296875,0],["2008-09-22",11394.419921875,11394.580078125,10992.2001953125,11015.6904296875,0],["2008-09-23",11015.6904296875,11143.2099609375,10833.9404296875,10854.169921875,0],["2008-09-24",10850.01953125,10928.400390625,10753.5703125,10825.169921875,0],["2008-09-25",10827.169921875,11129.1904296875,10827.009765625,11022.0595703125,0],["2008-09-26",11019.0400390625,11168.0595703125,10868.8203125,11143.1298828125,0],["2008-09-29",11139.6201171875,11139.9404296875,10365.4501953125,10365.4501953125,0],["2008-09-30",10371.580078125,10868.900390625,10371.419921875,10850.66015625,0],["2008-10-01",10847.400390625,10882.51953125,10631.9501953125,10831.0703125,0],["2008-10-02",10825.5400390625,10825.5400390625,10439.51953125,10482.849609375,0],["2008-10-03",10483.9599609375,10796.259765625,10310.25,10325.3798828125,0],["2008-10-06",10322.51953125,10322.759765625,9525.3203125,9955.5,0],["2008-10-07",9955.419921875,10124.0302734375,9436.669921875,9447.1103515625,0],["2008-10-08",9437.23046875,9628.0703125,9194.7802734375,9258.099609375,0],["2008-10-09",9261.6904296875,9448.1396484375,8579.1904296875,8579.1904296875,0],["2008-10-10",8568.669921875,8901.2802734375,7882.509765625,8451.1904296875,0],["2008-10-13",8462.419921875,9427.990234375,8462.1796875,9387.6103515625,0],["2008-10-14",9388.9697265625,9794.3701171875,9085.4296875,9310.990234375,0],["2008-10-15",9301.91015625,9308.759765625,8530.1201171875,8577.91015625,0],["2008-10-16",8577.0400390625,9013.26953125,8197.669921875,8979.259765625,0],["2008-10-17",8975.349609375,9281.1201171875,8718.25,8852.2197265625,0],["2008-10-20",8852.2998046875,9266.6298828125,8852.2197265625,9265.4296875,0],["2008-10-21",9262.7998046875,9284.5498046875,9004.26953125,9033.66015625,0],["2008-10-22",9027.83984375,9027.83984375,8335.2998046875,8519.2099609375,0],["2008-10-23",8519.76953125,8795.990234375,8243.5498046875,8691.25,0],["2008-10-24",8683.2099609375,8683.2099609375,8187.47998046875,8378.9501953125,0],["2008-10-27",8375.919921875,8599.099609375,8143.58984375,8175.77001953125,0],["2008-10-28",8178.72021484375,9082.080078125,8174.72998046875,9065.1201171875,0],["2008-10-29",9062.330078125,9363.3203125,8890.2900390625,8990.9599609375,0],["2008-10-30",9004.66015625,9266.4697265625,8976.8701171875,9180.6904296875,0],["2008-10-31",9179.08984375,9454.3603515625,9119.2001953125,9325.009765625,0],["2008-11-03",9326.0400390625,9410.5498046875,9255.48046875,9319.830078125,0],["2008-11-04",9323.8896484375,9653.9501953125,9323.8896484375,9625.2802734375,0],["2008-11-05",9616.599609375,9616.599609375,9111.4697265625,9139.26953125,0],["2008-11-06",9134.009765625,9155.4404296875,8637.169921875,8695.7900390625,0],["2008-11-07",8696.0302734375,8961.5703125,8696.0302734375,8943.8095703125,0],["2008-11-10",8946.599609375,9159.580078125,8760.4599609375,8870.5400390625,0],["2008-11-11",8864.3203125,8867.91015625,8560.7099609375,8693.9599609375,0],["2008-11-12",8684.51953125,8684.599609375,8265.2900390625,8282.66015625,0],["2008-11-13",8281.1396484375,8876.58984375,7965.419921875,8835.25,0],["2008-11-14",8822.1904296875,8923.1796875,8469.990234375,8497.3095703125,0],["2008-11-17",8494.83984375,8571.2998046875,8246.8896484375,8273.580078125,0],["2008-11-18",8273.33984375,8477.9501953125,8105.43994140625,8424.75,0],["2008-11-19",8420.6904296875,8504.6396484375,7987.080078125,7997.27978515625,0],["2008-11-20",7995.52978515625,8187.39990234375,7506.97021484375,7552.2900390625,0],["2008-11-21",7552.3701171875,8071.75,7449.3798828125,8046.419921875,0],["2008-11-24",8048.08984375,8599.01953125,8048.08984375,8443.3896484375,0],["2008-11-25",8445.1396484375,8607.3798828125,8281.4599609375,8479.4697265625,0],["2008-11-26",8464.490234375,8726.6103515625,8311.169921875,8726.6103515625,0],["2008-11-28",8724.7001953125,8831.349609375,8672.6904296875,8829.0400390625,0],["2008-12-01",8826.8896484375,8827.0498046875,8141.35986328125,8149.08984375,0],["2008-12-02",8153.75,8437.169921875,8143.509765625,8419.08984375,0],["2008-12-03",8409.1396484375,8624.1904296875,8234.150390625,8591.6904296875,0],["2008-12-04",8587.0703125,8631.990234375,8259.400390625,8376.240234375,0],["2008-12-05",8376.080078125,8686.4697265625,8118.5,8635.419921875,0],["2008-12-08",8637.650390625,9026.41015625,8637.490234375,8934.1796875,0],["2008-12-09",8934.099609375,8934.099609375,8651.740234375,8691.330078125,0],["2008-12-10",8693.0,8879.2197265625,8646.330078125,8761.419921875,0],["2008-12-11",8750.1298828125,8809.4501953125,8512.759765625,8565.08984375,0],["2008-12-12",8563.099609375,8682.5703125,8347.8095703125,8629.6796875,0],["2008-12-15",8628.8095703125,8676.2802734375,8469.0302734375,8564.5302734375,0],["2008-12-16",8565.650390625,8958.7900390625,8565.650390625,8924.1396484375,0],["2008-12-17",8921.91015625,8961.259765625,8778.0703125,8824.33984375,0],["2008-12-18",8823.9404296875,8883.3603515625,8527.41015625,8604.990234375,0],["2008-12-19",8606.5,8787.23046875,8550.4296875,8579.1103515625,0],["2008-12-22",8573.3701171875,8601.41015625,8372.01953125,8519.6904296875,0],["2008-12-23",8518.650390625,8604.1201171875,8391.2998046875,8419.490234375,0],["2008-12-24",8416.8603515625,8498.5,8416.8603515625,8468.48046875,0],["2008-12-26",8468.7099609375,8533.0703125,8461.7802734375,8515.5498046875,0],["2008-12-29",8515.8701171875,8530.6796875,8364.0595703125,8483.9296875,0],["2008-12-30",8487.509765625,8675.240234375,8487.509765625,8668.3896484375,0],["2008-12-31",8666.48046875,8842.66015625,8664.8896484375,8776.3896484375,0],["2009-01-02",8772.25,9065.2802734375,8760.7802734375,9034.6904296875,0],["2009-01-05",9027.1298828125,9034.3701171875,8892.3603515625,8952.8896484375,0],["2009-01-06",8954.5703125,9088.0595703125,8940.9501953125,9015.099609375,0],["2009-01-07",8996.9404296875,8996.9404296875,8719.919921875,8769.7001953125,0],["2009-01-08",8769.9404296875,8770.01953125,8651.1904296875,8742.4599609375,0],["2009-01-09",8738.7998046875,8769.6201171875,8576.9599609375,8599.1796875,0],["2009-01-12",8599.259765625,8602.599609375,8421.080078125,8473.9697265625,0],["2009-01-13",8474.6103515625,8522.080078125,8376.8798828125,8448.5595703125,0],["2009-01-14",8446.009765625,8446.25,8140.72021484375,8200.1396484375,0],["2009-01-15",8196.240234375,8286.16015625,7995.1298828125,8212.490234375,0],["2009-01-16",8215.669921875,8341.2001953125,8109.33984375,8281.2197265625,0],["2009-01-20",8279.6298828125,8291.98046875,7939.93017578125,7949.08984375,0],["2009-01-21",7949.169921875,8243.5498046875,7936.18994140625,8228.099609375,0],["2009-01-22",8224.4296875,8224.830078125,7957.14013671875,8122.7998046875,0],["2009-01-23",8108.7900390625,8152.58984375,7909.02978515625,8077.56005859375,0],["2009-01-26",8078.0400390625,8231.6796875,8023.16015625,8116.02978515625,0],["2009-01-27",8117.39013671875,8225.7900390625,8083.14013671875,8174.72998046875,0],["2009-01-28",8175.93017578125,8405.8701171875,8175.93017578125,8375.4501953125,0],["2009-01-29",8373.0595703125,8373.1396484375,8137.93994140625,8149.009765625,0],["2009-01-30",8149.009765625,8195.759765625,7961.919921875,8000.85986328125,0],["2009-02-02",8000.6201171875,8000.6201171875,7867.3701171875,7936.75,0],["2009-02-03",7936.990234375,8111.56982421875,7905.52001953125,8078.35986328125,0],["2009-02-04",8070.31982421875,8162.14990234375,7929.259765625,7956.66015625,0],["2009-02-05",7954.830078125,8107.830078125,7845.31005859375,8063.06982421875,0],["2009-02-06",8056.3798828125,8312.3701171875,8052.240234375,8280.58984375,0],["2009-02-09",8281.3798828125,8315.0703125,8196.240234375,8270.8701171875,0],["2009-02-10",8269.3603515625,8269.4404296875,7848.740234375,7888.8798828125,0],["2009-02-11",7887.0498046875,7983.740234375,7852.16015625,7939.52978515625,0],["2009-02-12",7931.97021484375,7938.81982421875,7693.97998046875,7932.759765625,0],["2009-02-13",7933.0,7970.83984375,7840.4501953125,7850.41015625,0],["2009-02-17",7845.6298828125,7845.6298828125,7551.009765625,7552.60009765625,0],["2009-02-18",7546.35009765625,7617.759765625,7479.97021484375,7555.6298828125,0],["2009-02-19",7555.22998046875,7614.97021484375,7447.5498046875,7465.9501953125,0],["2009-02-20",7461.490234375,7469.2900390625,7249.47021484375,7365.669921875,0],["2009-02-23",7365.990234375,7441.02001953125,7105.93994140625,7114.77978515625,0],["2009-02-24",7115.33984375,7378.97021484375,7114.2998046875,7350.93994140625,0],["2009-02-25",7349.580078125,7404.93994140625,7156.68017578125,7270.89013671875,0],["2009-02-26",7269.06005859375,7402.31005859375,7173.56005859375,7182.080078125,0],["2009-02-27",7180.97021484375,7195.4599609375,7033.6201171875,7062.93017578125,0],["2009-03-02",7056.47998046875,7058.9501953125,6755.169921875,6763.2900390625,0],["2009-03-03",6764.81005859375,6855.2900390625,6705.6298828125,6726.02001953125,0],["2009-03-04",6726.5,6979.22021484375,6726.419921875,6875.83984375,0],["2009-03-05",6874.009765625,6874.009765625,6544.10009765625,6594.43994140625,0],["2009-03-06",6595.16015625,6755.169921875,6469.9501953125,6626.93994140625,0],["2009-03-09",6625.740234375,6709.60986328125,6516.85986328125,6547.0498046875,0],["2009-03-10",6547.009765625,6926.490234375,6546.60986328125,6926.490234375,0],["2009-03-11",6923.1298828125,7015.06005859375,6867.5498046875,6930.39990234375,0],["2009-03-12",6932.39013671875,7184.7099609375,6872.25,7170.06005859375,0],["2009-03-13",7167.35009765625,7242.6201171875,7105.85986328125,7223.97998046875,0],["2009-03-16",7225.330078125,7392.91015625,7206.85009765625,7216.97021484375,0],["2009-03-17",7218.0,7396.81005859375,7172.0498046875,7395.7001953125,0],["2009-03-18",7395.7001953125,7571.64013671875,7257.27001953125,7486.580078125,0],["2009-03-19",7489.68017578125,7548.4599609375,7369.259765625,7400.7998046875,0],["2009-03-20",7402.31005859375,7460.93017578125,7257.830078125,7278.3798828125,0],["2009-03-23",7279.25,7780.72021484375,7278.77978515625,7775.85986328125,0],["2009-03-24",7773.47021484375,7796.56982421875,7646.990234375,7659.97021484375,0],["2009-03-25",7659.81005859375,7863.6298828125,7550.06005859375,7749.81005859375,0],["2009-03-26",7752.35986328125,7931.330078125,7752.27978515625,7924.56005859375,0],["2009-03-27",7922.56982421875,7922.56982421875,7735.9501953125,7776.18017578125,0],["2009-03-30",7773.31005859375,7773.39013671875,7437.58984375,7522.02001953125,0],["2009-03-31",7523.77001953125,7725.35986328125,7523.4501953125,7608.919921875,0],["2009-04-01",7606.1298828125,7789.0,7483.8701171875,7761.60009765625,0],["2009-04-02",7763.990234375,8075.72998046875,7763.990234375,7978.080078125,0],["2009-04-03",7980.6298828125,8019.5,7897.240234375,8017.58984375,0],["2009-04-06",8016.16015625,8016.16015625,7862.2001953125,7975.85009765625,0],["2009-04-07",7968.919921875,7969.080078125,7762.080078125,7789.56005859375,0],["2009-04-08",7788.68017578125,7887.52001953125,7750.85009765625,7837.10986328125,0],["2009-04-09",7839.89013671875,8087.27978515625,7839.89013671875,8083.3798828125,0],["2009-04-13",8082.02001953125,8113.41015625,7963.75,8057.81005859375,0],["2009-04-14",8057.41015625,8057.41015625,7902.259765625,7920.18017578125,0],["2009-04-15",7914.919921875,8041.31982421875,7870.47998046875,8029.6201171875,0],["2009-04-16",8029.14013671875,8168.1201171875,7962.7099609375,8125.43017578125,0],["2009-04-17",8125.43017578125,8190.66015625,8086.8798828125,8131.330078125,0],["2009-04-20",8128.93994140625,8128.93994140625,7840.4501953125,7841.72998046875,0],["2009-04-21",7841.72998046875,7979.2001953125,7791.9501953125,7969.56005859375,0],["2009-04-22",7964.77978515625,8044.830078125,7868.009765625,7886.56982421875,0],["2009-04-23",7886.81005859375,7979.43994140625,7804.2099609375,7957.06005859375,0],["2009-04-24",7957.4501953125,8127.5,7957.4501953125,8076.2900390625,0],["2009-04-27",8073.81982421875,8122.56005859375,7987.16015625,8025.0,0],["2009-04-28",8023.56005859375,8091.66015625,7938.97998046875,8016.9501953125,0],["2009-04-29",8018.31005859375,8257.5703125,8017.91015625,8185.72998046875,0],["2009-04-30",8188.509765625,8307.509765625,8136.89990234375,8168.1201171875,0],["2009-05-01",8167.41015625,8219.8095703125,8099.31005859375,8212.41015625,0],["2009-05-04",8213.599609375,8434.8603515625,8213.599609375,8426.740234375,0],["2009-05-05",8425.5498046875,8458.1201171875,8362.7802734375,8410.650390625,0],["2009-05-06",8403.48046875,8518.5703125,8403.0,8512.2802734375,0],["2009-05-07",8512.2802734375,8577.1904296875,8358.0,8409.849609375,0],["2009-05-08",8410.73046875,8587.5498046875,8410.73046875,8574.650390625,0],["2009-05-11",8569.23046875,8569.23046875,8410.330078125,8418.76953125,0],["2009-05-12",8419.169921875,8517.4599609375,8365.650390625,8469.1103515625,0],["2009-05-13",8461.7998046875,8462.0400390625,8262.4296875,8284.8896484375,0],["2009-05-14",8285.919921875,8376.6396484375,8273.900390625,8331.3203125,0],["2009-05-15",8326.2197265625,8394.9599609375,8230.169921875,8268.6396484375,0],["2009-05-18",8270.150390625,8511.8798828125,8270.150390625,8504.080078125,0],["2009-05-19",8502.48046875,8538.009765625,8463.5400390625,8474.849609375,0],["2009-05-20",8471.8203125,8591.9296875,8405.4697265625,8422.0400390625,0],["2009-05-21",8416.0703125,8416.150390625,8221.009765625,8292.1298828125,0],["2009-05-22",8292.2099609375,8364.1396484375,8257.169921875,8277.3203125,0],["2009-05-26",8277.3203125,8495.7099609375,8226.900390625,8473.490234375,0],["2009-05-27",8473.650390625,8496.58984375,8289.349609375,8300.01953125,0],["2009-05-28",8300.5,8434.6201171875,8246.580078125,8403.7998046875,0],["2009-05-29",8404.0400390625,8522.9501953125,8368.51953125,8500.330078125,0],["2009-06-01",8501.5302734375,8760.7001953125,8501.2900390625,8721.4404296875,0],["2009-06-02",8721.599609375,8787.1298828125,8693.7197265625,8740.8701171875,0],["2009-06-03",8740.0703125,8740.3896484375,8598.3798828125,8675.240234375,0],["2009-06-04",8675.2802734375,8751.25,8634.5703125,8750.240234375,0],["2009-06-05",8751.75,8839.400390625,8700.41015625,8763.1298828125,0],["2009-06-08",8759.349609375,8823.9697265625,8633.0703125,8764.490234375,0],["2009-06-09",8764.830078125,8803.259765625,8725.1201171875,8763.0595703125,0],["2009-06-10",8763.66015625,8834.9296875,8639.9501953125,8739.01953125,0],["2009-06-11",8736.23046875,8877.9296875,8736.23046875,8770.919921875,0],["2009-06-12",8770.009765625,8805.5302734375,8716.73046875,8799.259765625,0],["2009-06-15",8798.5,8798.5,8577.900390625,8612.1298828125,0],["2009-06-16",8612.4404296875,8643.650390625,8499.3798828125,8504.669921875,0],["2009-06-17",8504.3603515625,8563.009765625,8461.2900390625,8497.1796875,0],["2009-06-18",8496.73046875,8590.51953125,8475.1201171875,8555.599609375,0],["2009-06-19",8556.9599609375,8616.58984375,8496.73046875,8539.73046875,0],["2009-06-22",8538.51953125,8538.830078125,8334.5498046875,8339.009765625,0],["2009-06-23",8340.4404296875,8370.900390625,8286.41015625,8322.91015625,0],["2009-06-24",8323.509765625,8428.41015625,8259.8798828125,8299.8603515625,0],["2009-06-25",8299.25,8490.4599609375,8259.4296875,8472.400390625,0],["2009-06-26",8468.5400390625,8468.76953125,8401.3603515625,8438.3896484375,0],["2009-06-29",8440.1298828125,8533.23046875,8429.08984375,8529.3798828125,0],["2009-06-30",8528.9296875,8560.4404296875,8393.9501953125,8447.0,0],["2009-07-01",8447.5302734375,8580.4697265625,8447.5302734375,8504.0595703125,0],["2009-07-02",8503.0,8503.23046875,8280.740234375,8280.740234375,0],["2009-07-06",8280.740234375,8327.9697265625,8205.990234375,8324.8701171875,0],["2009-07-07",8324.9501953125,8326.3095703125,8154.3798828125,8163.60009765625,0],["2009-07-08",8163.60009765625,8219.51953125,8087.18994140625,8178.41015625,0],["2009-07-09",8179.009765625,8228.669921875,8145.31005859375,8183.169921875,0],["2009-07-10",8182.490234375,8183.85009765625,8093.31005859375,8146.52001953125,0],["2009-07-13",8146.52001953125,8331.6796875,8130.419921875,8331.6796875,0],["2009-07-14",8331.3701171875,8361.23046875,8285.2001953125,8359.490234375,0],["2009-07-15",8363.9501953125,8628.23046875,8363.9501953125,8616.2099609375,0],["2009-07-16",8612.66015625,8739.5498046875,8584.400390625,8711.8203125,0],["2009-07-17",8711.8896484375,8754.2900390625,8674.41015625,8743.9404296875,0],["2009-07-20",8746.0498046875,8854.7998046875,8745.900390625,8848.150390625,0],["2009-07-21",8848.150390625,8927.1298828125,8811.26953125,8915.9404296875,0],["2009-07-22",8912.3896484375,8949.7998046875,8860.3203125,8881.259765625,0],["2009-07-23",8882.3095703125,9096.7197265625,8866.4404296875,9069.2900390625,0],["2009-07-24",9066.1103515625,9100.8798828125,9007.3896484375,9093.240234375,0],["2009-07-27",9093.08984375,9123.400390625,9034.51953125,9108.509765625,0],["2009-07-28",9106.919921875,9124.91015625,9007.4697265625,9096.7197265625,0],["2009-07-29",9092.33984375,9094.830078125,9014.1904296875,9070.7197265625,0],["2009-07-30",9072.83984375,9246.4296875,9072.6103515625,9154.4599609375,0],["2009-07-31",9154.6103515625,9218.76953125,9133.4501953125,9171.6103515625,0],["2009-08-03",9173.650390625,9298.4296875,9173.650390625,9286.5595703125,0],["2009-08-04",9285.0498046875,9321.099609375,9250.740234375,9320.1904296875,0],["2009-08-05",9315.3603515625,9318.080078125,9206.4501953125,9280.9697265625,0],["2009-08-06",9277.1904296875,9325.1103515625,9208.7998046875,9256.259765625,0],["2009-08-07",9258.4501953125,9437.7099609375,9258.4501953125,9370.0703125,0],["2009-08-10",9368.41015625,9371.9599609375,9290.33984375,9337.9501953125,0],["2009-08-11",9334.330078125,9334.330078125,9216.8798828125,9241.4501953125,0],["2009-08-12",9236.0595703125,9424.1103515625,9221.01953125,9361.6103515625,0],["2009-08-13",9362.2900390625,9406.5,9305.3095703125,9398.1904296875,0],["2009-08-14",9398.0400390625,9401.9697265625,9232.830078125,9321.400390625,0],["2009-08-17",9313.849609375,9313.849609375,9116.51953125,9135.33984375,0],["2009-08-18",9134.3603515625,9233.509765625,9134.3603515625,9217.9404296875,0],["2009-08-19",9208.6796875,9313.08984375,9131.9404296875,9279.16015625,0],["2009-08-20",9278.5498046875,9363.9501953125,9267.9697265625,9350.0498046875,0],["2009-08-21",9347.8603515625,9519.1103515625,9347.25,9505.9599609375,0],["2009-08-24",9506.1796875,9587.73046875,9486.23046875,9509.2802734375,0],["2009-08-25",9509.2099609375,9620.0,9508.98046875,9539.2900390625,0],["2009-08-26",9538.6103515625,9582.9697265625,9485.7802734375,9543.51953125,0],["2009-08-27",9541.6298828125,9609.7197265625,9459.400390625,9580.6298828125,0],["2009-08-28",9582.740234375,9630.2001953125,9495.98046875,9544.2001953125,0],["2009-08-31",9542.91015625,9543.0595703125,9436.1298828125,9496.2802734375,0],["2009-09-01",9492.3203125,9557.9501953125,9292.080078125,9310.599609375,0],["2009-09-02",9306.2099609375,9330.9296875,9262.2998046875,9280.669921875,0],["2009-09-03",9282.0302734375,9350.26953125,9252.9296875,9344.6103515625,0],["2009-09-04",9345.3603515625,9445.7197265625,9321.6298828125,9441.26953125,0],["2009-09-08",9440.1298828125,9511.01953125,9439.98046875,9497.33984375,0],["2009-09-09",9496.58984375,9577.2197265625,9476.1796875,9547.2197265625,0],["2009-09-10",9546.5400390625,9633.0,9508.2197265625,9627.48046875,0],["2009-09-11",9625.4404296875,9649.849609375,9571.5595703125,9605.41015625,0],["2009-09-14",9598.080078125,9631.1103515625,9535.9599609375,9626.7998046875,0],["2009-09-15",9626.419921875,9713.7099609375,9580.9296875,9683.41015625,0],["2009-09-16",9683.7099609375,9799.7197265625,9679.1796875,9791.7099609375,0],["2009-09-17",9789.8203125,9854.580078125,9749.4599609375,9783.919921875,0],["2009-09-18",9784.75,9847.7099609375,9784.6796875,9820.2001953125,0],["2009-09-21",9818.6103515625,9818.6904296875,9725.8798828125,9778.8603515625,0],["2009-09-22",9779.6103515625,9843.400390625,9771.91015625,9829.8701171875,0],["2009-09-23",9830.6298828125,9917.990234375,9740.83984375,9748.5498046875,0],["2009-09-24",9749.990234375,9805.3896484375,9666.0302734375,9707.4404296875,0],["2009-09-25",9706.6796875,9735.9296875,9641.009765625,9665.1904296875,0],["2009-09-28",9663.23046875,9823.669921875,9663.23046875,9789.3603515625,0],["2009-09-29",9789.740234375,9834.48046875,9739.1103515625,9742.2001953125,0],["2009-09-30",9741.830078125,9776.8203125,9608.58984375,9712.2802734375,0],["2009-10-01",9711.599609375,9711.669921875,9500.3701171875,9509.2802734375,0],["2009-10-02",9507.6201171875,9524.7802734375,9430.080078125,9487.669921875,0],["2009-10-05",9488.73046875,9625.0595703125,9481.08984375,9599.75,0],["2009-10-06",9601.259765625,9774.3203125,9601.259765625,9731.25,0],["2009-10-07",9725.6904296875,9740.3203125,9675.6201171875,9725.580078125,0],["2009-10-08",9728.2197265625,9836.669921875,9728.0703125,9786.8701171875,0],["2009-10-09",9786.0400390625,9865.009765625,9764.8798828125,9864.9404296875,0],["2009-10-12",9865.240234375,9931.8203125,9849.3701171875,9885.7998046875,0],["2009-10-13",9883.98046875,9895.08984375,9815.0595703125,9871.0595703125,0],["2009-10-14",9873.5498046875,10027.73046875,9873.48046875,10015.8603515625,0],["2009-10-15",10014.8798828125,10062.9404296875,9977.4697265625,10062.9404296875,0],["2009-10-16",10061.3603515625,10061.66015625,9939.91015625,9995.91015625,0],["2009-10-19",9996.669921875,10117.9599609375,9995.150390625,10092.1904296875,0],["2009-10-20",10092.419921875,10098.3896484375,9992.8095703125,10041.48046875,0],["2009-10-21",10038.83984375,10119.4697265625,9943.759765625,9949.3603515625,0],["2009-10-22",9946.1796875,10105.1904296875,9916.7802734375,10081.3095703125,0],["2009-10-23",10099.900390625,10109.5703125,9932.5,9972.1796875,0],["2009-10-26",9972.330078125,10072.3203125,9849.4501953125,9867.9599609375,0],["2009-10-27",9868.33984375,9947.5400390625,9837.9599609375,9882.169921875,0],["2009-10-28",9881.1103515625,9902.419921875,9758.080078125,9762.6904296875,0],["2009-10-29",9762.91015625,9969.91015625,9759.1298828125,9962.580078125,0],["2009-10-30",9961.51953125,9962.1298828125,9684.5400390625,9712.73046875,0],["2009-11-02",9712.1298828125,9858.58984375,9678.9501953125,9789.4404296875,0],["2009-11-03",9787.4697265625,9787.4697265625,9703.8896484375,9771.91015625,0],["2009-11-04",9767.2998046875,9928.0400390625,9767.1396484375,9802.1396484375,0],["2009-11-05",9807.7998046875,10013.0703125,9807.7998046875,10005.9599609375,0],["2009-11-06",10001.349609375,10044.5,9936.8095703125,10023.419921875,0],["2009-11-09",10020.6201171875,10228.23046875,10020.6201171875,10226.9404296875,0],["2009-11-10",10223.009765625,10260.7998046875,10197.6904296875,10246.9697265625,0],["2009-11-11",10247.419921875,10341.9697265625,10246.1396484375,10291.259765625,0],["2009-11-12",10289.8203125,10321.6396484375,10171.240234375,10197.4697265625,0],["2009-11-13",10197.849609375,10305.6904296875,10192.0302734375,10270.4697265625,0],["2009-11-16",10267.5302734375,10434.240234375,10267.4501953125,10406.9599609375,0],["2009-11-17",10404.76953125,10438.169921875,10361.990234375,10437.419921875,0],["2009-11-18",10426.26953125,10432.66015625,10360.099609375,10426.3095703125,0],["2009-11-19",10425.330078125,10425.330078125,10256.1103515625,10332.4404296875,0],["2009-11-20",10327.91015625,10342.7197265625,10271.6796875,10318.16015625,0],["2009-11-23",10320.1298828125,10495.6103515625,10320.0498046875,10450.9501953125,0],["2009-11-24",10451.25,10453.9697265625,10359.580078125,10433.7099609375,0],["2009-11-25",10432.9599609375,10481.48046875,10420.9404296875,10464.400390625,0],["2009-11-27",10452.23046875,10452.23046875,10231.25,10309.919921875,0],["2009-11-30",10309.76953125,10364.33984375,10263.2900390625,10344.83984375,0],["2009-12-01",10343.8203125,10501.2802734375,10343.4404296875,10471.580078125,0],["2009-12-02",10470.4404296875,10513.51953125,10421.4697265625,10452.6796875,0],["2009-12-03",10455.6298828125,10507.6298828125,10350.0498046875,10366.150390625,0],["2009-12-04",10368.5703125,10516.7001953125,10311.8095703125,10388.900390625,0],["2009-12-07",10386.8603515625,10443.16015625,10360.1796875,10390.1103515625,0],["2009-12-08",10385.419921875,10385.650390625,10249.83984375,10285.9697265625,0],["2009-12-09",10282.849609375,10342.26953125,10235.6298828125,10337.0498046875,0],["2009-12-10",10336.0,10444.599609375,10335.76953125,10405.830078125,0],["2009-12-11",10403.41015625,10484.0498046875,10400.080078125,10471.5,0],["2009-12-14",10471.2802734375,10514.66015625,10471.2802734375,10501.0498046875,0],["2009-12-15",10499.3095703125,10499.3095703125,10426.6904296875,10452.0,0],["2009-12-16",10449.8095703125,10509.9697265625,10427.58984375,10441.1201171875,0],["2009-12-17",10439.990234375,10440.0595703125,10307.9599609375,10308.259765625,0],["2009-12-18",10309.3896484375,10372.349609375,10263.900390625,10328.8896484375,0],["2009-12-21",10330.099609375,10458.0498046875,10329.7998046875,10414.1396484375,0],["2009-12-22",10414.669921875,10479.8203125,10414.58984375,10464.9296875,0],["2009-12-23",10464.3203125,10492.0595703125,10437.7998046875,10466.4404296875,0],["2009-12-24",10467.1201171875,10522.0595703125,10461.6796875,10520.08984375,0],["2009-12-28",10517.91015625,10551.6103515625,10506.33984375,10547.080078125,0],["2009-12-29",10547.830078125,10580.330078125,10544.2802734375,10545.41015625,0],["2009-12-30",10544.3603515625,10550.7001953125,10505.66015625,10548.509765625,0],["2009-12-31",10548.509765625,10555.009765625,10423.1298828125,10428.0498046875,0],["2010-01-04",10430.6904296875,10604.9697265625,10430.6904296875,10583.9599609375,0],["2010-01-05",10584.5595703125,10584.5595703125,10522.51953125,10572.01953125,0],["2010-01-06",10564.7197265625,10594.990234375,10546.5498046875,10573.6796875,0],["2010-01-07",10571.1103515625,10612.3701171875,10505.2099609375,10606.8603515625,0],["2010-01-08",10606.400390625,10619.400390625,10554.330078125,10618.1904296875,0],["2010-01-11",10620.3095703125,10676.23046875,10591.58984375,10663.990234375,0],["2010-01-12",10662.8603515625,10663.080078125,10568.83984375,10627.259765625,0],["2010-01-13",10628.08984375,10709.259765625,10614.490234375,10680.76953125,0],["2010-01-14",10680.16015625,10723.76953125,10666.8603515625,10710.5498046875,0],["2010-01-15",10706.990234375,10709.9404296875,10561.0595703125,10609.650390625,0],["2010-01-19",10608.3701171875,10729.8896484375,10591.9697265625,10725.4296875,0],["2010-01-20",10719.6904296875,10719.919921875,10517.2998046875,10603.150390625,0],["2010-01-21",10603.91015625,10614.9404296875,10374.6904296875,10389.8798828125,0],["2010-01-22",10389.580078125,10389.580078125,10157.6396484375,10172.98046875,0],["2010-01-25",10175.099609375,10256.8701171875,10171.76953125,10196.8603515625,0],["2010-01-26",10195.349609375,10285.1298828125,10155.599609375,10194.2900390625,0],["2010-01-27",10194.2900390625,10255.0595703125,10104.3603515625,10236.16015625,0],["2010-01-28",10236.919921875,10258.830078125,10055.080078125,10120.4599609375,0],["2010-01-29",10122.0400390625,10239.33984375,10043.75,10067.330078125,0],["2010-02-01",10068.990234375,10190.8896484375,10068.91015625,10185.5302734375,0],["2010-02-02",10186.1298828125,10314.83984375,10173.58984375,10296.849609375,0],["2010-02-03",10291.73046875,10307.2001953125,10231.9296875,10270.5498046875,0],["2010-02-04",10273.1201171875,10273.1201171875,9998.0302734375,10002.1796875,0],["2010-02-05",10003.6904296875,10031.9599609375,9835.08984375,10012.23046875,0],["2010-02-08",10005.4296875,10028.5595703125,9904.08984375,9908.3896484375,0],["2010-02-09",9910.2802734375,10139.4296875,9910.0595703125,10058.6396484375,0],["2010-02-10",10055.4599609375,10085.5400390625,9962.9599609375,10038.3798828125,0],["2010-02-11",10037.849609375,10161.5703125,9976.7099609375,10144.1904296875,0],["2010-02-12",10137.23046875,10137.3896484375,9983.8203125,10099.1396484375,0],["2010-02-16",10100.8095703125,10279.5400390625,10100.8095703125,10268.8095703125,0],["2010-02-17",10261.48046875,10320.1298828125,10261.48046875,10309.240234375,0],["2010-02-18",10309.3896484375,10406.580078125,10294.509765625,10392.900390625,0],["2010-02-19",10387.76953125,10438.5498046875,10339.169921875,10402.349609375,0],["2010-02-22",10402.4296875,10433.6396484375,10368.9501953125,10383.3798828125,0],["2010-02-23",10383.16015625,10411.1201171875,10267.830078125,10282.41015625,0],["2010-02-24",10284.0,10393.509765625,10283.9296875,10374.16015625,0],["2010-02-25",10366.599609375,10366.6796875,10185.830078125,10321.0302734375,0],["2010-02-26",10321.41015625,10353.4501953125,10272.2900390625,10325.259765625,0],["2010-03-01",10326.099609375,10413.990234375,10326.099609375,10403.7900390625,0],["2010-03-02",10404.16015625,10456.919921875,10389.4296875,10405.98046875,0],["2010-03-03",10406.2802734375,10469.5400390625,10376.580078125,10396.759765625,0],["2010-03-04",10396.5302734375,10452.3798828125,10390.8603515625,10444.1396484375,0],["2010-03-05",10445.1298828125,10571.9404296875,10445.0498046875,10566.2001953125,0],["2010-03-08",10563.7802734375,10587.740234375,10542.3896484375,10552.51953125,0],["2010-03-09",10552.240234375,10612.599609375,10533.9296875,10564.3798828125,0],["2010-03-10",10560.1298828125,10601.7900390625,10526.51953125,10567.330078125,0],["2010-03-11",10560.98046875,10611.83984375,10507.169921875,10611.83984375,0],["2010-03-12",10611.76953125,10644.9501953125,10594.83984375,10624.6904296875,0],["2010-03-15",10623.41015625,10644.1904296875,10570.509765625,10642.150390625,0],["2010-03-16",10642.5302734375,10693.990234375,10621.900390625,10685.98046875,0],["2010-03-17",10686.3603515625,10767.98046875,10686.3603515625,10733.669921875,0],["2010-03-18",10733.4404296875,10784.0,10728.150390625,10779.169921875,0],["2010-03-19",10780.0,10819.900390625,10694.2197265625,10741.98046875,0],["2010-03-22",10741.0,10809.849609375,10695.1298828125,10785.8896484375,0],["2010-03-23",10787.1796875,10893.8896484375,10784.759765625,10888.830078125,0],["2010-03-24",10887.6201171875,10887.83984375,10825.419921875,10836.150390625,0],["2010-03-25",10837.509765625,10955.48046875,10834.1904296875,10841.2099609375,0],["2010-03-26",10841.2900390625,10909.3798828125,10816.4296875,10850.3603515625,0],["2010-03-29",10849.23046875,10916.6396484375,10849.23046875,10895.8603515625,0],["2010-03-30",10895.01953125,10940.2197265625,10866.830078125,10907.419921875,0],["2010-03-31",10907.33984375,10907.419921875,10832.830078125,10856.6298828125,0],["2010-04-01",10857.3095703125,10956.3896484375,10857.3095703125,10927.0703125,0],["2010-04-05",10927.4501953125,10988.0595703125,10923.9697265625,10973.5498046875,0],["2010-04-06",10972.490234375,10987.3798828125,10927.51953125,10969.990234375,0],["2010-04-07",10961.9501953125,10962.66015625,10845.4501953125,10897.51953125,0],["2010-04-08",10896.990234375,10949.3603515625,10844.08984375,10927.0703125,0],["2010-04-09",10926.919921875,11000.98046875,10926.919921875,10997.349609375,0],["2010-04-12",10996.75,11029.76953125,10992.2099609375,11005.9697265625,0],["2010-04-13",11006.7197265625,11038.919921875,10947.76953125,11019.419921875,0],["2010-04-14",11020.7001953125,11125.2197265625,11020.6298828125,11123.1103515625,0],["2010-04-15",11122.9599609375,11154.5498046875,11096.2001953125,11144.5703125,0],["2010-04-16",11143.66015625,11153.7900390625,10973.919921875,11018.66015625,0],["2010-04-19",11018.3603515625,11095.2998046875,10977.849609375,11092.0498046875,0],["2010-04-20",11093.1103515625,11146.080078125,11081.4697265625,11117.0595703125,0],["2010-04-21",11116.91015625,11153.7197265625,11071.33984375,11124.919921875,0],["2010-04-22",11119.7802734375,11149.8603515625,11016.400390625,11134.2900390625,0],["2010-04-23",11132.1796875,11205.6396484375,11105.650390625,11204.2802734375,0],["2010-04-26",11205.1103515625,11258.009765625,11187.650390625,11205.0302734375,0],["2010-04-27",11203.669921875,11218.8603515625,10973.169921875,10991.990234375,0],["2010-04-28",10988.8701171875,11078.51953125,10965.3798828125,11045.26953125,0],["2010-04-29",11045.6396484375,11197.3203125,11041.6396484375,11167.3203125,0],["2010-04-30",11168.23046875,11197.9296875,10999.6904296875,11008.6103515625,0],["2010-05-03",11009.599609375,11177.669921875,11009.599609375,11151.830078125,0],["2010-05-04",11149.48046875,11149.48046875,10869.25,10926.76953125,0],["2010-05-05",10918.400390625,10946.7900390625,10814.83984375,10866.830078125,0],["2010-05-06",10868.1201171875,10879.759765625,9869.6201171875,10520.3203125,0],["2010-05-07",10519.419921875,10579.1201171875,10241.23046875,10380.4296875,0],["2010-05-10",10386.1796875,10835.169921875,10386.0302734375,10785.1396484375,0],["2010-05-11",10780.0,10874.5400390625,10685.3798828125,10748.259765625,0],["2010-05-12",10742.150390625,10909.080078125,10742.150390625,10896.91015625,0],["2010-05-13",10896.6103515625,10920.26953125,10771.6904296875,10782.9501953125,0],["2010-05-14",10780.6796875,10780.75,10537.25,10620.16015625,0],["2010-05-17",10616.98046875,10660.9697265625,10436.0595703125,10625.830078125,0],["2010-05-18",10625.4501953125,10718.8603515625,10482.2001953125,10510.9501953125,0],["2010-05-19",10505.7001953125,10522.51953125,10324.66015625,10444.3701171875,0],["2010-05-20",10440.2099609375,10440.2099609375,10065.3603515625,10068.009765625,0],["2010-05-21",10063.9296875,10198.5302734375,9918.8203125,10193.3896484375,0],["2010-05-24",10193.4599609375,10196.41015625,10052.669921875,10066.5703125,0],["2010-05-25",10061.4296875,10061.66015625,9774.48046875,10043.75,0],["2010-05-26",10045.1103515625,10179.0302734375,9952.6796875,9974.4501953125,0],["2010-05-27",9971.73046875,10264.2001953125,9971.73046875,10258.990234375,0],["2010-05-28",10258.0,10258.0,10095.900390625,10136.6298828125,0],["2010-06-01",10133.9404296875,10218.330078125,10013.900390625,10024.01953125,0],["2010-06-02",10025.6103515625,10254.2197265625,10025.6103515625,10249.5400390625,0],["2010-06-03",10250.669921875,10315.2099609375,10175.01953125,10255.2802734375,0],["2010-06-04",10249.6103515625,10249.6904296875,9889.8798828125,9931.9697265625,0],["2010-06-07",9931.75,9982.3798828125,9810.2998046875,9816.490234375,0],["2010-06-08",9812.9404296875,9953.66015625,9757.5498046875,9939.98046875,0],["2010-06-09",9941.5703125,10065.1396484375,9867.73046875,9899.25,0],["2010-06-10",9901.669921875,10185.830078125,9901.669921875,10172.5302734375,0],["2010-06-11",10166.7802734375,10215.98046875,10082.7099609375,10211.0703125,0],["2010-06-14",10211.830078125,10328.669921875,10186.2099609375,10190.8896484375,0],["2010-06-15",10192.400390625,10408.3203125,10192.400390625,10404.76953125,0],["2010-06-16",10404.240234375,10429.0302734375,10332.599609375,10409.4599609375,0],["2010-06-17",10409.98046875,10441.2001953125,10319.2197265625,10434.169921875,0],["2010-06-18",10435.0,10483.4404296875,10424.490234375,10450.6396484375,0],["2010-06-21",10452.4599609375,10594.16015625,10395.5498046875,10442.41015625,0],["2010-06-22",10441.9501953125,10493.5703125,10283.400390625,10293.51953125,0],["2010-06-23",10293.2998046875,10368.0400390625,10227.240234375,10298.4404296875,0],["2010-06-24",10297.080078125,10298.0595703125,10128.849609375,10152.7998046875,0],["2010-06-25",10153.48046875,10202.91015625,10081.080078125,10143.8095703125,0],["2010-06-28",10143.0498046875,10201.9296875,10101.41015625,10138.51953125,0],["2010-06-29",10135.7197265625,10135.7998046875,9811.919921875,9870.2998046875,0],["2010-06-30",9868.33984375,9908.919921875,9753.83984375,9774.01953125,0],["2010-07-01",9773.26953125,9795.48046875,9621.8896484375,9732.5302734375,0],["2010-07-02",9732.5302734375,9770.8701171875,9614.3203125,9686.48046875,0],["2010-07-06",9686.48046875,9858.1298828125,9659.009765625,9743.6201171875,0],["2010-07-07",9743.6201171875,10026.599609375,9736.7001953125,10018.2802734375,0],["2010-07-08",10019.259765625,10139.8603515625,10019.259765625,10138.990234375,0],["2010-07-09",10138.990234375,10201.76953125,10118.41015625,10198.0302734375,0],["2010-07-12",10199.240234375,10220.2802734375,10146.490234375,10216.26953125,0],["2010-07-13",10217.5498046875,10407.8203125,10217.5498046875,10363.01953125,0],["2010-07-14",10370.9599609375,10400.099609375,10303.0,10366.7197265625,0],["2010-07-15",10367.099609375,10379.740234375,10240.48046875,10359.3095703125,0],["2010-07-16",10356.2001953125,10356.2001953125,10079.580078125,10097.900390625,0],["2010-07-19",10098.1201171875,10187.2802734375,10073.6796875,10154.4296875,0],["2010-07-20",10151.48046875,10236.400390625,10007.759765625,10229.9599609375,0],["2010-07-21",10226.01953125,10265.5400390625,10065.5,10120.5302734375,0],["2010-07-22",10121.8095703125,10363.240234375,10121.8095703125,10322.2998046875,0],["2010-07-23",10321.16015625,10441.9501953125,10287.48046875,10424.6201171875,0],["2010-07-26",10424.169921875,10526.7900390625,10414.400390625,10525.4296875,0],["2010-07-27",10525.2802734375,10578.330078125,10494.8603515625,10537.6904296875,0],["2010-07-28",10537.009765625,10548.51953125,10463.2197265625,10497.8798828125,0],["2010-07-29",10498.9404296875,10584.990234375,10387.3896484375,10467.16015625,0],["2010-07-30",10465.1904296875,10507.1904296875,10347.5,10465.9404296875,0],["2010-08-02",10468.8203125,10692.2001953125,10468.58984375,10674.3798828125,0],["2010-08-03",10673.919921875,10676.9501953125,10600.9599609375,10636.3798828125,0],["2010-08-04",10630.2001953125,10702.990234375,10627.5302734375,10680.4296875,0],["2010-08-05",10679.669921875,10679.75,10612.849609375,10674.98046875,0],["2010-08-06",10668.5498046875,10668.7001953125,10515.3701171875,10653.5595703125,0],["2010-08-09",10654.6201171875,10719.9404296875,10649.400390625,10698.75,0],["2010-08-10",10696.6298828125,10700.7099609375,10551.6201171875,10644.25,0],["2010-08-11",10631.8203125,10631.900390625,10367.330078125,10378.830078125,0],["2010-08-12",10361.580078125,10361.650390625,10268.7099609375,10319.9501953125,0],["2010-08-13",10320.330078125,10354.919921875,10285.4404296875,10303.150390625,0],["2010-08-16",10303.0703125,10333.1201171875,10209.5302734375,10302.009765625,0],["2010-08-17",10297.6298828125,10480.4404296875,10297.4697265625,10405.849609375,0],["2010-08-18",10398.58984375,10472.2998046875,10330.01953125,10415.5400390625,0],["2010-08-19",10411.150390625,10411.150390625,10216.1904296875,10271.2099609375,0],["2010-08-20",10270.98046875,10270.98046875,10147.240234375,10213.6201171875,0],["2010-08-23",10215.509765625,10304.7001953125,10170.2900390625,10174.41015625,0],["2010-08-24",10173.0498046875,10173.0498046875,9991.1796875,10040.4501953125,0],["2010-08-25",10040.150390625,10097.400390625,9937.98046875,10060.0595703125,0],["2010-08-26",10059.900390625,10104.7099609375,9968.099609375,9985.8095703125,0],["2010-08-27",9982.1796875,10159.8798828125,9936.6201171875,10150.650390625,0],["2010-08-30",10145.580078125,10150.5703125,10007.6796875,10009.73046875,0],["2010-08-31",10006.419921875,10073.3798828125,9941.83984375,10014.7197265625,0],["2010-09-01",10016.009765625,10279.080078125,10016.009765625,10269.4697265625,0],["2010-09-02",10270.080078125,10320.3701171875,10253.9599609375,10320.099609375,0],["2010-09-03",10321.919921875,10451.150390625,10321.83984375,10447.9296875,0],["2010-09-07",10446.7998046875,10446.7998046875,10332.400390625,10340.6904296875,0],["2010-09-08",10338.490234375,10426.7001953125,10335.6904296875,10387.009765625,0],["2010-09-09",10388.1396484375,10476.6201171875,10386.6298828125,10415.240234375,0],["2010-09-10",10415.009765625,10471.2802734375,10403.169921875,10462.76953125,0],["2010-09-13",10458.599609375,10567.58984375,10458.599609375,10544.1298828125,0],["2010-09-14",10544.73046875,10588.3203125,10499.7001953125,10526.490234375,0],["2010-09-15",10526.419921875,10587.7998046875,10480.7802734375,10572.73046875,0],["2010-09-16",10571.75,10603.6904296875,10522.48046875,10594.830078125,0],["2010-09-17",10595.5498046875,10650.16015625,10567.3603515625,10607.849609375,0],["2010-09-20",10608.080078125,10774.1298828125,10608.080078125,10753.6201171875,0],["2010-09-21",10753.3896484375,10833.3896484375,10717.740234375,10761.0302734375,0],["2010-09-22",10761.1103515625,10805.3798828125,10708.400390625,10739.3095703125,0],["2010-09-23",10738.48046875,10761.9404296875,10640.919921875,10662.419921875,0],["2010-09-24",10664.3896484375,10865.7802734375,10664.3095703125,10860.259765625,0],["2010-09-27",10860.0302734375,10873.2001953125,10809.6201171875,10812.0400390625,0],["2010-09-28",10809.169921875,10886.2099609375,10728.6396484375,10858.1396484375,0],["2010-09-29",10857.98046875,10869.259765625,10798.8798828125,10835.2802734375,0],["2010-09-30",10836.0400390625,10948.8798828125,10745.4404296875,10788.0498046875,0],["2010-10-01",10789.7197265625,10866.5400390625,10780.6396484375,10829.6796875,0],["2010-10-04",10828.849609375,10853.7099609375,10711.1201171875,10751.26953125,0],["2010-10-05",10752.7802734375,10965.6103515625,10752.6298828125,10944.7197265625,0],["2010-10-06",10936.7900390625,10974.16015625,10918.5703125,10967.650390625,0],["2010-10-07",10968.41015625,10998.5302734375,10892.759765625,10948.580078125,0],["2010-10-08",10948.5,11032.169921875,10929.2802734375,11006.48046875,0],["2010-10-11",11006.9296875,11030.5,10977.900390625,11010.33984375,0],["2010-10-12",11010.7900390625,11053.2099609375,10913.83984375,11020.400390625,0],["2010-10-13",11022.8203125,11155.23046875,11022.0703125,11096.080078125,0],["2010-10-14",11096.990234375,11112.2001953125,11023.5400390625,11094.5703125,0],["2010-10-15",11096.009765625,11141.1904296875,11010.6796875,11062.7802734375,0],["2010-10-18",11062.6298828125,11159.0498046875,11054.759765625,11143.6904296875,0],["2010-10-19",11139.599609375,11139.599609375,10917.6201171875,10978.6201171875,0],["2010-10-20",10974.51953125,11152.8798828125,10970.8896484375,11107.9697265625,0],["2010-10-21",11105.240234375,11213.5400390625,11066.1904296875,11146.5703125,0],["2010-10-22",11146.41015625,11159.0498046875,11109.25,11132.5595703125,0],["2010-10-25",11133.400390625,11247.599609375,11132.33984375,11164.0498046875,0],["2010-10-26",11163.1396484375,11184.8203125,11087.0,11169.4599609375,0],["2010-10-27",11168.400390625,11168.400390625,11020.8203125,11126.2802734375,0],["2010-10-28",11127.33984375,11179.33984375,11052.599609375,11113.9501953125,0],["2010-10-29",11120.4501953125,11131.009765625,11075.7998046875,11118.490234375,0],["2010-11-01",11120.2998046875,11244.26953125,11062.330078125,11124.6201171875,0],["2010-11-02",11125.2197265625,11219.51953125,11125.2197265625,11188.7197265625,0],["2010-11-03",11184.8798828125,11226.6396484375,11097.3701171875,11215.1298828125,0],["2010-11-04",11216.650390625,11440.3701171875,11216.650390625,11434.83984375,0],["2010-11-05",11435.2197265625,11451.5302734375,11393.51953125,11444.080078125,0],["2010-11-08",11439.5400390625,11439.6103515625,11362.5302734375,11406.83984375,0],["2010-11-09",11403.58984375,11421.1396484375,11303.1904296875,11346.75,0],["2010-11-10",11342.8095703125,11366.16015625,11255.01953125,11357.0400390625,0],["2010-11-11",11326.6904296875,11326.76953125,11231.2197265625,11283.099609375,0],["2010-11-12",11281.2802734375,11283.7001953125,11143.83984375,11192.580078125,0],["2010-11-15",11194.01953125,11280.900390625,11189.099609375,11201.9697265625,0],["2010-11-16",11194.7001953125,11194.7001953125,10978.9296875,11023.5,0],["2010-11-17",11017.830078125,11042.16015625,10990.8095703125,11007.8798828125,0],["2010-11-18",11010.490234375,11199.6904296875,11010.33984375,11181.23046875,0],["2010-11-19",11180.76953125,11206.169921875,11119.240234375,11203.5498046875,0],["2010-11-22",11201.66015625,11206.0498046875,11054.5302734375,11178.580078125,0],["2010-11-23",11177.599609375,11180.169921875,10992.169921875,11036.3701171875,0],["2010-11-24",11037.349609375,11195.990234375,11037.349609375,11187.2802734375,0],["2010-11-26",11183.5,11183.5,11067.169921875,11091.8701171875,0],["2010-11-29",11083.75,11083.8203125,10929.2802734375,11052.490234375,0],["2010-11-30",11049.7197265625,11062.6298828125,10942.98046875,11006.01953125,0],["2010-12-01",11007.23046875,11276.099609375,11007.23046875,11255.7802734375,0],["2010-12-02",11255.9296875,11373.7998046875,11255.849609375,11362.41015625,0],["2010-12-03",11361.8798828125,11388.8701171875,11318.8203125,11382.08984375,0],["2010-12-06",11381.330078125,11392.080078125,11350.26953125,11362.1904296875,0],["2010-12-07",11363.849609375,11450.8896484375,11354.08984375,11359.16015625,0],["2010-12-08",11354.4501953125,11389.08984375,11327.490234375,11372.48046875,0],["2010-12-09",11370.4404296875,11413.349609375,11331.5,11370.0595703125,0],["2010-12-10",11370.0595703125,11413.6904296875,11357.7197265625,11410.3203125,0],["2010-12-13",11406.16015625,11480.0302734375,11405.330078125,11428.5595703125,0],["2010-12-14",11429.240234375,11514.080078125,11428.9404296875,11476.5400390625,0],["2010-12-15",11475.6396484375,11519.0400390625,11445.669921875,11457.4697265625,0],["2010-12-16",11457.9296875,11514.83984375,11421.2998046875,11499.25,0],["2010-12-17",11499.01953125,11503.1796875,11451.0,11491.91015625,0],["2010-12-20",11491.2998046875,11517.0703125,11442.6796875,11478.1298828125,0],["2010-12-21",11478.3603515625,11549.1201171875,11478.2900390625,11533.16015625,0],["2010-12-22",11532.169921875,11566.990234375,11528.080078125,11559.490234375,0],["2010-12-23",11559.1103515625,11580.83984375,11542.6201171875,11573.490234375,0],["2010-12-27",11572.8095703125,11573.1904296875,11518.4404296875,11555.0302734375,0],["2010-12-28",11554.7998046875,11591.1298828125,11541.1396484375,11575.5400390625,0],["2010-12-29",11572.740234375,11625.0,11572.66015625,11585.3798828125,0],["2010-12-30",11585.3798828125,11594.3798828125,11551.9296875,11569.7099609375,0],["2010-12-31",11569.330078125,11597.41015625,11530.3203125,11577.509765625,0],["2011-01-03",11577.4296875,11711.4697265625,11577.349609375,11670.75,0],["2011-01-04",11670.900390625,11698.2197265625,11635.740234375,11691.1796875,0],["2011-01-05",11688.6103515625,11742.6796875,11652.8896484375,11722.8896484375,0],["2011-01-06",11716.9296875,11736.740234375,11667.4599609375,11697.3095703125,0],["2011-01-07",11696.8603515625,11726.9404296875,11599.6796875,11674.759765625,0],["2011-01-10",11672.33984375,11677.330078125,11573.8701171875,11637.4501953125,0],["2011-01-11",11638.509765625,11704.1201171875,11635.48046875,11671.8798828125,0],["2011-01-12",11673.6201171875,11782.23046875,11673.6201171875,11755.4404296875,0],["2011-01-13",11753.7001953125,11757.25,11700.5302734375,11731.900390625,0],["2011-01-14",11732.1298828125,11794.150390625,11698.830078125,11787.3798828125,0],["2011-01-18",11783.8203125,11858.7802734375,11777.990234375,11837.9296875,0],["2011-01-19",11834.2099609375,11861.240234375,11798.4599609375,11825.2900390625,0],["2011-01-20",11823.7001953125,11845.16015625,11744.76953125,11822.7998046875,0],["2011-01-21",11822.9501953125,11905.48046875,11822.7998046875,11871.83984375,0],["2011-01-24",11873.4296875,11982.9404296875,11867.98046875,11980.51953125,0],["2011-01-25",11980.51953125,11985.9697265625,11898.740234375,11977.1904296875,0],["2011-01-26",11978.849609375,12020.51953125,11961.830078125,11985.4404296875,0],["2011-01-27",11985.3603515625,12019.5302734375,11971.9296875,11989.830078125,0],["2011-01-28",11990.3603515625,12012.419921875,11803.0400390625,11823.7001953125,0],["2011-01-31",11824.3896484375,11891.9296875,11817.8798828125,11891.9296875,0],["2011-02-01",11892.5,12050.75,11892.5,12040.16015625,0],["2011-02-02",12038.26953125,12057.91015625,12018.509765625,12041.9697265625,0],["2011-02-03",12040.6796875,12080.5400390625,11981.0498046875,12062.259765625,0],["2011-02-04",12061.73046875,12092.419921875,12025.7802734375,12092.150390625,0],["2011-02-07",12092.3798828125,12188.759765625,12092.2998046875,12161.6298828125,0],["2011-02-08",12152.7001953125,12238.7900390625,12150.0498046875,12233.150390625,0],["2011-02-09",12229.2900390625,12254.23046875,12188.1904296875,12239.8896484375,0],["2011-02-10",12239.66015625,12239.66015625,12156.9404296875,12229.2900390625,0],["2011-02-11",12227.7802734375,12285.9404296875,12180.48046875,12273.259765625,0],["2011-02-14",12266.830078125,12276.2099609375,12235.91015625,12268.1904296875,0],["2011-02-15",12266.75,12267.66015625,12193.26953125,12226.6396484375,0],["2011-02-16",12219.7900390625,12303.16015625,12219.7900390625,12288.169921875,0],["2011-02-17",12287.7197265625,12331.3095703125,12253.240234375,12318.1396484375,0],["2011-02-18",12318.669921875,12391.2900390625,12303.23046875,12391.25,0],["2011-02-22",12389.740234375,12389.8203125,12176.3095703125,12212.7900390625,0],["2011-02-23",12211.8095703125,12221.1201171875,12063.4296875,12105.7802734375,0],["2011-02-24",12104.5595703125,12129.6201171875,11983.169921875,12068.5,0],["2011-02-25",12060.9296875,12151.0302734375,12060.9296875,12130.4501953125,0],["2011-02-28",12130.4501953125,12235.0400390625,12130.150390625,12226.33984375,0],["2011-03-01",12226.490234375,12261.3798828125,12054.990234375,12058.01953125,0],["2011-03-02",12057.33984375,12115.1201171875,12018.6298828125,12066.7998046875,0],["2011-03-03",12068.009765625,12283.099609375,12068.009765625,12258.2001953125,0],["2011-03-04",12258.8798828125,12271.3701171875,12079.509765625,12169.8798828125,0],["2011-03-07",12171.08984375,12243.4404296875,12041.599609375,12090.0302734375,0],["2011-03-08",12085.8701171875,12251.2001953125,12072.2099609375,12214.3798828125,0],["2011-03-09",12211.16015625,12257.8203125,12156.599609375,12213.08984375,0],["2011-03-10",12211.4296875,12211.4296875,11974.3896484375,11984.6103515625,0],["2011-03-11",11976.9599609375,12087.009765625,11936.3203125,12044.400390625,0],["2011-03-14",12042.1298828125,12042.1298828125,11897.3095703125,11993.16015625,0],["2011-03-15",11988.6904296875,11988.6904296875,11696.25,11855.419921875,0],["2011-03-16",11854.2001953125,11856.7001953125,11555.48046875,11613.2998046875,0],["2011-03-17",11614.8896484375,11800.5400390625,11614.8203125,11774.58984375,0],["2011-03-18",11777.23046875,11927.08984375,11777.23046875,11858.51953125,0],["2011-03-21",11860.1103515625,12078.2998046875,11860.1103515625,12036.5302734375,0],["2011-03-22",12036.3701171875,12050.98046875,12002.849609375,12018.6298828125,0],["2011-03-23",12018.400390625,12116.1396484375,11972.6103515625,12086.01953125,0],["2011-03-24",12087.5400390625,12191.1796875,12087.5400390625,12170.5595703125,0],["2011-03-25",12170.7099609375,12259.7900390625,12170.7099609375,12220.58984375,0],["2011-03-28",12221.1904296875,12272.919921875,12197.8798828125,12197.8798828125,0],["2011-03-29",12194.48046875,12285.41015625,12173.509765625,12279.009765625,0],["2011-03-30",12280.0703125,12383.4599609375,12280.0703125,12350.6103515625,0],["2011-03-31",12350.759765625,12381.6796875,12319.009765625,12319.73046875,0],["2011-04-01",12321.01953125,12419.7099609375,12321.01953125,12376.7197265625,0],["2011-04-04",12374.599609375,12407.41015625,12369.150390625,12400.0302734375,0],["2011-04-05",12402.080078125,12438.1396484375,12353.33984375,12393.900390625,0],["2011-04-06",12386.66015625,12450.9296875,12386.66015625,12426.75,0],["2011-04-07",12426.4501953125,12440.5595703125,12328.3603515625,12409.490234375,0],["2011-04-08",12409.8701171875,12450.3603515625,12320.7197265625,12380.0498046875,0],["2011-04-11",12380.4296875,12444.0,12352.8798828125,12381.1103515625,0],["2011-04-12",12381.1904296875,12381.1904296875,12233.0,12263.580078125,0],["2011-04-13",12263.650390625,12335.099609375,12224.4501953125,12270.990234375,0],["2011-04-14",12270.240234375,12305.580078125,12163.8603515625,12285.150390625,0],["2011-04-15",12285.4501953125,12369.26953125,12272.580078125,12341.830078125,0],["2011-04-18",12339.7099609375,12339.7900390625,12093.8896484375,12201.58984375,0],["2011-04-19",12201.4404296875,12275.33984375,12200.2998046875,12266.75,0],["2011-04-20",12266.75,12475.5302734375,12263.580078125,12453.5400390625,0],["2011-04-21",12453.6201171875,12506.0595703125,12447.5595703125,12505.990234375,0],["2011-04-25",12505.990234375,12506.2197265625,12446.0498046875,12479.8798828125,0],["2011-04-26",12480.8603515625,12613.16015625,12478.1396484375,12595.3701171875,0],["2011-04-27",12592.23046875,12708.3701171875,12588.330078125,12690.9599609375,0],["2011-04-28",12689.900390625,12776.1396484375,12674.5400390625,12763.3095703125,0],["2011-04-29",12763.4599609375,12832.830078125,12751.1298828125,12810.5400390625,0],["2011-05-02",12810.16015625,12876.0,12784.6201171875,12807.3603515625,0],["2011-05-03",12806.3798828125,12840.66015625,12749.990234375,12807.509765625,0],["2011-05-04",12806.2900390625,12806.6796875,12673.01953125,12723.580078125,0],["2011-05-05",12723.650390625,12724.5595703125,12521.2802734375,12584.169921875,0],["2011-05-06",12580.759765625,12759.23046875,12579.9296875,12638.740234375,0],["2011-05-09",12637.830078125,12722.0703125,12620.2001953125,12684.6796875,0],["2011-05-10",12685.1298828125,12781.0595703125,12681.650390625,12760.3603515625,0],["2011-05-11",12745.8701171875,12748.2099609375,12577.2099609375,12630.0302734375,0],["2011-05-12",12629.9599609375,12718.580078125,12537.169921875,12695.919921875,0],["2011-05-13",12695.650390625,12714.5,12543.1904296875,12595.75,0],["2011-05-16",12594.76953125,12642.900390625,12530.8095703125,12548.3701171875,0],["2011-05-17",12541.330078125,12541.330078125,12378.83984375,12479.580078125,0],["2011-05-18",12471.7802734375,12571.150390625,12443.099609375,12560.1796875,0],["2011-05-19",12561.4599609375,12633.58984375,12533.4599609375,12605.3203125,0],["2011-05-20",12604.7197265625,12604.830078125,12485.8603515625,12512.0400390625,0],["2011-05-23",12511.3603515625,12511.3603515625,12331.76953125,12381.259765625,0],["2011-05-24",12381.5703125,12422.5498046875,12350.0400390625,12356.2099609375,0],["2011-05-25",12355.4501953125,12440.0302734375,12309.51953125,12394.66015625,0],["2011-05-26",12391.6298828125,12441.580078125,12317.919921875,12402.759765625,0],["2011-05-27",12398.0595703125,12483.8095703125,12397.6904296875,12441.580078125,0],["2011-05-31",12443.400390625,12574.2900390625,12443.400390625,12569.7900390625,0],["2011-06-01",12569.41015625,12569.490234375,12282.419921875,12290.1396484375,0],["2011-06-02",12289.6103515625,12306.7099609375,12190.5400390625,12248.5498046875,0],["2011-06-03",12247.7998046875,12247.8701171875,12104.0302734375,12151.259765625,0],["2011-06-06",12151.1904296875,12151.490234375,12070.66015625,12089.9599609375,0],["2011-06-07",12090.1796875,12178.8896484375,12066.6103515625,12070.8095703125,0],["2011-06-08",12066.26953125,12098.3603515625,12024.259765625,12048.9404296875,0],["2011-06-09",12049.4697265625,12183.1201171875,12049.08984375,12124.3603515625,0],["2011-06-10",12124.169921875,12124.849609375,11937.419921875,11951.91015625,0],["2011-06-13",11945.330078125,12011.66015625,11917.7802734375,11952.9697265625,0],["2011-06-14",11951.3798828125,12120.7998046875,11951.3798828125,12076.1103515625,0],["2011-06-15",12075.1201171875,12075.2001953125,11862.5302734375,11897.26953125,0],["2011-06-16",11896.1298828125,11990.01953125,11875.76953125,11961.51953125,0],["2011-06-17",11962.66015625,12072.8896484375,11962.509765625,12004.3603515625,0],["2011-06-20",12004.2802734375,12099.8701171875,11971.2900390625,12080.3798828125,0],["2011-06-21",12081.330078125,12217.330078125,12081.1796875,12190.009765625,0],["2011-06-22",12189.7099609375,12207.990234375,12105.849609375,12109.669921875,0],["2011-06-23",12108.349609375,12108.73046875,11874.9404296875,12050.0,0],["2011-06-24",12049.240234375,12057.1904296875,11925.419921875,11934.580078125,0],["2011-06-27",11934.66015625,12098.8095703125,11934.0498046875,12043.5595703125,0],["2011-06-28",12043.5595703125,12190.4296875,12042.2802734375,12188.6904296875,0],["2011-06-29",12187.6298828125,12284.3896484375,12175.8603515625,12261.419921875,0],["2011-06-30",12262.25,12427.08984375,12262.099609375,12414.33984375,0],["2011-07-01",12414.33984375,12596.1298828125,12404.080078125,12582.76953125,0],["2011-07-05",12569.8701171875,12601.7998046875,12540.580078125,12569.8701171875,0],["2011-07-06",12562.4697265625,12643.240234375,12539.2099609375,12626.01953125,0],["2011-07-07",12627.23046875,12753.8896484375,12627.23046875,12719.490234375,0],["2011-07-08",12717.900390625,12717.900390625,12567.41015625,12657.2001953125,0],["2011-07-11",12655.6201171875,12655.83984375,12470.2998046875,12505.759765625,0],["2011-07-12",12505.5400390625,12570.580078125,12446.8798828125,12446.8798828125,0],["2011-07-13",12447.330078125,12611.0400390625,12447.330078125,12491.6103515625,0],["2011-07-14",12491.5302734375,12581.98046875,12414.41015625,12437.1201171875,0],["2011-07-15",12437.1201171875,12504.8203125,12406.08984375,12479.73046875,0],["2011-07-18",12475.1103515625,12475.259765625,12296.23046875,12385.16015625,0],["2011-07-19",12386.0302734375,12607.5595703125,12385.9599609375,12587.419921875,0],["2011-07-20",12583.6796875,12603.509765625,12546.5595703125,12571.91015625,0],["2011-07-21",12567.0703125,12751.4296875,12566.6103515625,12724.41015625,0],["2011-07-22",12724.7099609375,12740.8701171875,12644.1904296875,12681.16015625,0],["2011-07-25",12679.7197265625,12679.9501953125,12536.1904296875,12592.7998046875,0],["2011-07-26",12592.1201171875,12593.400390625,12489.0400390625,12501.2998046875,0],["2011-07-27",12498.419921875,12498.650390625,12289.6904296875,12302.5498046875,0],["2011-07-28",12301.7197265625,12384.900390625,12226.830078125,12240.1103515625,0],["2011-07-29",12239.3603515625,12243.0703125,12083.4501953125,12143.240234375,0],["2011-08-01",12144.2197265625,12282.419921875,11998.080078125,12132.490234375,0],["2011-08-02",12129.76953125,12130.2998046875,11865.5595703125,11866.6201171875,0],["2011-08-03",11863.740234375,11904.91015625,11700.33984375,11896.4404296875,0],["2011-08-04",11893.8603515625,11893.9404296875,11372.1396484375,11383.6796875,0],["2011-08-05",11383.98046875,11555.41015625,11139.0,11444.6103515625,0],["2011-08-08",11433.9296875,11434.08984375,10809.849609375,10809.849609375,0],["2011-08-09",10810.91015625,11244.009765625,10604.0703125,11239.76953125,0],["2011-08-10",11228.0,11228.0,10686.490234375,10719.9404296875,0],["2011-08-11",10729.849609375,11278.900390625,10729.849609375,11143.3095703125,0],["2011-08-12",11143.4599609375,11346.669921875,11142.1796875,11269.01953125,0],["2011-08-15",11269.849609375,11484.599609375,11269.849609375,11482.900390625,0],["2011-08-16",11480.48046875,11488.009765625,11292.6298828125,11405.9296875,0],["2011-08-17",11392.009765625,11529.669921875,11322.2998046875,11410.2099609375,0],["2011-08-18",11406.26953125,11406.5,10881.599609375,10990.580078125,0],["2011-08-19",10989.75,11086.400390625,10801.41015625,10817.650390625,0],["2011-08-22",10820.3701171875,11020.5498046875,10820.3701171875,10854.650390625,0],["2011-08-23",10854.580078125,11176.83984375,10854.4296875,11176.759765625,0],["2011-08-24",11175.7802734375,11331.5703125,11113.0400390625,11320.7099609375,0],["2011-08-25",11321.01953125,11406.3896484375,11106.759765625,11149.8203125,0],["2011-08-26",11149.8203125,11326.4296875,10929.2001953125,11284.5400390625,0],["2011-08-29",11286.650390625,11541.7802734375,11286.580078125,11539.25,0],["2011-08-30",11532.1298828125,11630.0703125,11429.3896484375,11559.9501953125,0],["2011-08-31",11560.48046875,11712.599609375,11528.080078125,11613.5302734375,0],["2011-09-01",11613.2998046875,11716.83984375,11488.4599609375,11493.5703125,0],["2011-09-02",11492.0595703125,11492.1396484375,11211.349609375,11240.259765625,0],["2011-09-06",11237.3095703125,11237.4599609375,10932.5302734375,11139.2998046875,0],["2011-09-07",11137.6298828125,11414.8603515625,11137.6298828125,11414.8603515625,0],["2011-09-08",11414.8603515625,11477.2998046875,11283.740234375,11295.8095703125,0],["2011-09-09",11294.599609375,11294.830078125,10935.6396484375,10992.1298828125,0],["2011-09-12",10990.009765625,11062.0302734375,10824.759765625,11061.1201171875,0],["2011-09-13",11054.990234375,11140.849609375,10987.1796875,11105.849609375,0],["2011-09-14",11106.830078125,11386.7802734375,10993.83984375,11246.73046875,0],["2011-09-15",11247.7197265625,11433.400390625,11247.490234375,11433.1796875,0],["2011-09-16",11433.7099609375,11532.4697265625,11407.41015625,11509.08984375,0],["2011-09-19",11506.8203125,11506.8203125,11255.25,11401.009765625,0],["2011-09-20",11401.4697265625,11550.2197265625,11373.919921875,11408.66015625,0],["2011-09-21",11408.580078125,11447.8603515625,11117.2802734375,11124.83984375,0],["2011-09-22",11121.8896484375,11122.1201171875,10597.1396484375,10733.830078125,0],["2011-09-23",10732.76953125,10808.490234375,10638.73046875,10771.48046875,0],["2011-09-26",10771.7802734375,11057.490234375,10771.7802734375,11043.8603515625,0],["2011-09-27",11045.23046875,11369.2998046875,11045.23046875,11190.6904296875,0],["2011-09-28",11189.099609375,11317.080078125,10996.98046875,11010.900390625,0],["2011-09-29",11012.7900390625,11271.1396484375,10965.4501953125,11153.98046875,0],["2011-09-30",11152.3203125,11152.3896484375,10909.51953125,10913.3798828125,0],["2011-10-03",10912.099609375,10979.1904296875,10653.33984375,10655.2998046875,0],["2011-10-04",10651.4404296875,10825.4404296875,10404.490234375,10808.7099609375,0],["2011-10-05",10800.4697265625,10950.8896484375,10738.099609375,10939.9501953125,0],["2011-10-06",10939.8701171875,11132.599609375,10858.669921875,11123.330078125,0],["2011-10-07",11123.41015625,11232.0498046875,11051.1298828125,11103.1201171875,0],["2011-10-10",11104.5595703125,11433.330078125,11104.5595703125,11433.1796875,0],["2011-10-11",11432.7998046875,11447.8603515625,11365.669921875,11416.2998046875,0],["2011-10-12",11417.3603515625,11625.2998046875,11417.2802734375,11518.849609375,0],["2011-10-13",11518.08984375,11518.08984375,11377.8203125,11478.1298828125,0],["2011-10-14",11478.9697265625,11646.830078125,11478.66015625,11644.490234375,0],["2011-10-17",11643.349609375,11643.349609375,11378.349609375,11397.0,0],["2011-10-18",11396.169921875,11652.740234375,11296.1201171875,11577.0498046875,0],["2011-10-19",11577.5400390625,11633.7001953125,11469.169921875,11504.6201171875,0],["2011-10-20",11502.1298828125,11581.25,11391.1396484375,11541.7802734375,0],["2011-10-21",11543.2197265625,11812.4599609375,11542.83984375,11808.7900390625,0],["2011-10-24",11807.9599609375,11940.75,11805.76953125,11913.6201171875,0],["2011-10-25",11912.6298828125,11912.8603515625,11682.51953125,11706.6201171875,0],["2011-10-26",11707.759765625,11891.2099609375,11694.3603515625,11869.0400390625,0],["2011-10-27",11872.0703125,12284.3095703125,11872.0703125,12208.5498046875,0],["2011-10-28",12207.33984375,12251.919921875,12164.240234375,12231.1103515625,0],["2011-10-31",12229.2197265625,12229.2900390625,11954.41015625,11955.009765625,0],["2011-11-01",11951.5302734375,11951.759765625,11630.0302734375,11657.9599609375,0],["2011-11-02",11658.490234375,11876.830078125,11658.490234375,11836.0400390625,0],["2011-11-03",11835.58984375,12065.9296875,11835.4296875,12044.4697265625,0],["2011-11-04",12043.41015625,12043.490234375,11850.3095703125,11983.240234375,0],["2011-11-07",11983.01953125,12074.4404296875,11880.6904296875,12068.3896484375,0],["2011-11-08",12055.51953125,12187.509765625,12002.169921875,12170.1796875,0],["2011-11-09",12166.400390625,12166.400390625,11736.9296875,11780.9404296875,0],["2011-11-10",11780.0302734375,11961.1396484375,11779.8798828125,11893.8603515625,0],["2011-11-11",11896.2802734375,12179.7197265625,11896.2802734375,12153.6796875,0],["2011-11-14",12153.0,12170.5595703125,12027.0302734375,12078.98046875,0],["2011-11-15",12077.919921875,12165.1103515625,12001.259765625,12096.16015625,0],["2011-11-16",12084.740234375,12109.0302734375,11890.5703125,11905.58984375,0],["2011-11-17",11905.669921875,11948.4296875,11676.349609375,11770.73046875,0],["2011-11-18",11768.98046875,11854.8095703125,11755.8203125,11796.16015625,0],["2011-11-21",11795.5498046875,11795.7001953125,11454.0703125,11547.3095703125,0],["2011-11-22",11542.3896484375,11571.75,11433.9697265625,11493.7197265625,0],["2011-11-23",11492.740234375,11492.8203125,11257.5498046875,11257.5498046875,0],["2011-11-25",11251.8798828125,11361.4697265625,11231.4296875,11231.650390625,0],["2011-11-28",11232.4697265625,11562.099609375,11232.16015625,11523.009765625,0],["2011-11-29",11523.009765625,11624.009765625,11517.0400390625,11555.6298828125,0],["2011-11-30",11559.26953125,12045.6796875,11559.26953125,12045.6796875,0],["2011-12-01",12046.2099609375,12062.6396484375,11974.6201171875,12020.0302734375,0],["2011-12-02",12022.3701171875,12146.6796875,12007.1201171875,12019.419921875,0],["2011-12-05",12021.5400390625,12186.5302734375,12021.4599609375,12097.830078125,0],["2011-12-06",12097.75,12215.7099609375,12076.7099609375,12150.1298828125,0],["2011-12-07",12144.41015625,12257.669921875,12060.3701171875,12196.3701171875,0],["2011-12-08",12195.91015625,12195.91015625,11966.2197265625,11997.7001953125,0],["2011-12-09",11996.0302734375,12212.830078125,11995.509765625,12184.259765625,0],["2011-12-12",12181.080078125,12181.3798828125,11940.8603515625,12021.3896484375,0],["2011-12-13",12018.66015625,12147.7001953125,11904.3798828125,11954.9404296875,0],["2011-12-14",11949.7197265625,11950.01953125,11786.4697265625,11823.48046875,0],["2011-12-15",11825.2900390625,11967.83984375,11825.2197265625,11868.8095703125,0],["2011-12-16",11870.25,11968.1796875,11819.3095703125,11866.3896484375,0],["2011-12-19",11866.5400390625,11925.8798828125,11735.1904296875,11766.259765625,0],["2011-12-20",11769.2099609375,12117.1298828125,11768.830078125,12103.580078125,0],["2011-12-21",12103.580078125,12119.7001953125,11999.4404296875,12107.740234375,0],["2011-12-22",12107.58984375,12182.7099609375,12107.3701171875,12169.650390625,0],["2011-12-23",12169.8798828125,12297.4404296875,12169.7998046875,12294.0,0],["2011-12-27",12293.4697265625,12328.4697265625,12269.9697265625,12291.349609375,0],["2011-12-28",12288.849609375,12299.1103515625,12140.169921875,12151.41015625,0],["2011-12-29",12152.3203125,12293.9599609375,12152.08984375,12287.0400390625,0],["2011-12-30",12286.2802734375,12290.0595703125,12213.7802734375,12217.5595703125,0],["2012-01-03",12221.1904296875,12479.650390625,12221.1904296875,12397.3798828125,0],["2012-01-04",12392.4599609375,12430.0,12337.25,12418.419921875,0],["2012-01-05",12418.419921875,12435.98046875,12283.900390625,12415.7001953125,0],["2012-01-06",12407.4501953125,12415.240234375,12332.41015625,12359.919921875,0],["2012-01-09",12359.3095703125,12409.080078125,12333.849609375,12392.6904296875,0],["2012-01-10",12394.509765625,12514.6904296875,12394.509765625,12462.4697265625,0],["2012-01-11",12459.51953125,12462.580078125,12399.009765625,12449.4501953125,0],["2012-01-12",12449.91015625,12483.7001953125,12385.080078125,12471.01953125,0],["2012-01-13",12469.9599609375,12470.1201171875,12311.7900390625,12422.0595703125,0],["2012-01-17",12423.1201171875,12573.650390625,12423.1201171875,12482.0703125,0],["2012-01-18",12474.6904296875,12582.2802734375,12453.2001953125,12578.9501953125,0],["2012-01-19",12578.1904296875,12625.7998046875,12563.580078125,12623.98046875,0],["2012-01-20",12623.830078125,12720.48046875,12620.759765625,12720.48046875,0],["2012-01-23",12720.25,12764.490234375,12665.830078125,12708.8203125,0],["2012-01-24",12708.3701171875,12708.51953125,12613.5400390625,12675.75,0],["2012-01-25",12673.6298828125,12778.259765625,12580.1201171875,12758.849609375,0],["2012-01-26",12756.9599609375,12841.9501953125,12695.16015625,12734.6298828125,0],["2012-01-27",12733.9501953125,12733.9501953125,12630.7197265625,12660.4599609375,0],["2012-01-30",12659.169921875,12659.3203125,12529.41015625,12653.7197265625,0],["2012-01-31",12654.7802734375,12720.099609375,12567.330078125,12632.91015625,0],["2012-02-01",12632.759765625,12784.6201171875,12632.759765625,12716.4599609375,0],["2012-02-02",12716.5400390625,12741.8896484375,12676.0498046875,12705.41015625,0],["2012-02-03",12705.0400390625,12869.9501953125,12704.9599609375,12862.23046875,0],["2012-02-06",12860.7197265625,12860.7900390625,12793.4296875,12845.1298828125,0],["2012-02-07",12844.3701171875,12903.7099609375,12782.5703125,12878.2001953125,0],["2012-02-08",12865.7900390625,12893.6396484375,12817.6904296875,12883.9501953125,0],["2012-02-09",12884.41015625,12924.7099609375,12846.41015625,12890.4599609375,0],["2012-02-10",12889.5498046875,12889.6298828125,12743.5595703125,12801.23046875,0],["2012-02-13",12799.1103515625,12887.9296875,12799.1103515625,12874.0400390625,0],["2012-02-14",12871.76953125,12878.8798828125,12786.9296875,12878.2802734375,0],["2012-02-15",12864.650390625,12899.4697265625,12753.6201171875,12780.9501953125,0],["2012-02-16",12779.8095703125,12914.0,12779.580078125,12904.080078125,0],["2012-02-17",12903.330078125,12967.919921875,12903.25,12949.8701171875,0],["2012-02-21",12949.33984375,13005.0400390625,12926.1103515625,12965.6904296875,0],["2012-02-22",12966.2197265625,12977.91015625,12914.830078125,12938.669921875,0],["2012-02-23",12937.080078125,12996.080078125,12882.669921875,12984.6904296875,0],["2012-02-24",12981.2001953125,13013.8203125,12950.58984375,12982.9501953125,0],["2012-02-27",12981.1298828125,13027.51953125,12882.58984375,12981.509765625,0],["2012-02-28",12976.740234375,13021.509765625,12952.8203125,13005.1201171875,0],["2012-02-29",13005.419921875,13055.75,12929.66015625,12952.0703125,0],["2012-03-01",12952.2900390625,13032.669921875,12943.0595703125,12980.2998046875,0],["2012-03-02",12980.75,12997.509765625,12927.76953125,12977.5703125,0],["2012-03-05",12977.33984375,12977.33984375,12883.91015625,12962.8095703125,0],["2012-03-06",12958.650390625,12958.73046875,12734.8603515625,12759.150390625,0],["2012-03-07",12756.1201171875,12857.73046875,12751.509765625,12837.330078125,0],["2012-03-08",12835.5302734375,12937.1904296875,12835.5302734375,12907.9404296875,0],["2012-03-09",12908.6201171875,12968.7900390625,12906.4296875,12922.01953125,0],["2012-03-12",12920.580078125,12976.3603515625,12919.98046875,12959.7099609375,0],["2012-03-13",12953.2001953125,13180.400390625,12953.1298828125,13177.6796875,0],["2012-03-14",13177.150390625,13221.26953125,13166.25,13194.099609375,0],["2012-03-15",13192.9697265625,13253.509765625,13170.1904296875,13252.759765625,0],["2012-03-16",13253.509765625,13289.080078125,13231.4501953125,13232.6201171875,0],["2012-03-19",13231.9404296875,13269.7099609375,13208.6298828125,13239.1298828125,0],["2012-03-20",13238.4501953125,13238.4501953125,13123.3798828125,13170.1904296875,0],["2012-03-21",13170.7900390625,13190.01953125,13112.9296875,13124.6201171875,0],["2012-03-22",13124.400390625,13124.4697265625,13017.419921875,13046.1396484375,0],["2012-03-23",13045.990234375,13099.91015625,13002.76953125,13080.73046875,0],["2012-03-26",13082.6201171875,13243.8603515625,13082.3896484375,13241.6298828125,0],["2012-03-27",13242.08984375,13264.98046875,13194.330078125,13197.73046875,0],["2012-03-28",13195.3896484375,13212.6396484375,13069.259765625,13126.2099609375,0],["2012-03-29",13125.990234375,13151.5703125,13032.669921875,13145.8203125,0],["2012-03-30",13147.9404296875,13224.490234375,13147.7802734375,13212.0400390625,0],["2012-04-02",13211.3603515625,13297.1103515625,13153.6904296875,13264.490234375,0],["2012-04-03",13258.9599609375,13265.3603515625,13131.2099609375,13199.5498046875,0],["2012-04-04",13198.1904296875,13198.1904296875,13020.8603515625,13074.75,0],["2012-04-05",13067.1796875,13088.1103515625,13012.4599609375,13060.1396484375,0],["2012-04-09",13057.5703125,13057.7197265625,12903.7802734375,12929.58984375,0],["2012-04-10",12929.4404296875,12929.58984375,12710.5595703125,12715.9296875,0],["2012-04-11",12716.919921875,12844.8203125,12716.919921875,12805.3896484375,0],["2012-04-12",12806.4501953125,12986.9599609375,12806.2998046875,12986.580078125,0],["2012-04-13",12986.2001953125,12986.349609375,12845.2802734375,12849.58984375,0],["2012-04-16",12850.8798828125,12986.76953125,12850.7998046875,12921.41015625,0],["2012-04-17",12921.7900390625,13131.3603515625,12921.7900390625,13115.5400390625,0],["2012-04-18",13114.5595703125,13114.5595703125,13027.490234375,13032.75,0],["2012-04-19",13028.73046875,13080.2001953125,12896.8203125,12964.099609375,0],["2012-04-20",12964.48046875,13082.5400390625,12964.25,13029.259765625,0],["2012-04-23",13028.2001953125,13028.2001953125,12845.580078125,12927.169921875,0],["2012-04-24",12927.76953125,13050.2998046875,12926.490234375,13001.5595703125,0],["2012-04-25",12997.6904296875,13105.7001953125,12993.599609375,13090.7197265625,0],["2012-04-26",13090.1103515625,13227.8203125,13075.9599609375,13204.6201171875,0],["2012-04-27",13204.7001953125,13266.6796875,13192.2099609375,13228.3095703125,0],["2012-04-30",13228.3095703125,13228.759765625,13176.009765625,13213.6298828125,0],["2012-05-01",13214.16015625,13338.66015625,13174.650390625,13279.3203125,0],["2012-05-02",13278.1103515625,13278.1103515625,13192.2099609375,13268.5703125,0],["2012-05-03",13267.58984375,13284.08984375,13175.6396484375,13206.58984375,0],["2012-05-04",13204.6201171875,13205.0,13022.33984375,13038.26953125,0],["2012-05-07",13035.849609375,13049.08984375,12970.0,13008.5302734375,0],["2012-05-08",13000.73046875,13000.73046875,12810.3896484375,12932.08984375,0],["2012-05-09",12921.8095703125,12921.8095703125,12748.48046875,12835.0595703125,0],["2012-05-10",12831.580078125,12931.7099609375,12820.2998046875,12855.0400390625,0],["2012-05-11",12851.7900390625,12918.009765625,12779.2802734375,12820.599609375,0],["2012-05-14",12818.490234375,12818.8603515625,12661.48046875,12695.349609375,0],["2012-05-15",12695.0498046875,12758.4296875,12608.16015625,12632.0,0],["2012-05-16",12617.3203125,12722.6298828125,12597.33984375,12598.5498046875,0],["2012-05-17",12598.3203125,12611.419921875,12440.51953125,12442.490234375,0],["2012-05-18",12443.01953125,12492.9697265625,12336.759765625,12369.3798828125,0],["2012-05-21",12369.150390625,12508.1103515625,12367.7197265625,12504.48046875,0],["2012-05-22",12505.3798828125,12575.9599609375,12447.330078125,12502.8095703125,0],["2012-05-23",12501.51953125,12508.2998046875,12311.5595703125,12496.150390625,0],["2012-05-24",12491.91015625,12539.58984375,12419.6298828125,12529.75,0],["2012-05-25",12530.740234375,12533.1201171875,12421.5302734375,12454.830078125,0],["2012-05-29",12454.830078125,12611.6103515625,12454.599609375,12580.6904296875,0],["2012-05-30",12579.01953125,12579.099609375,12396.400390625,12419.8603515625,0],["2012-05-31",12414.41015625,12489.8701171875,12316.48046875,12393.4501953125,0],["2012-06-01",12391.5595703125,12391.6298828125,12107.48046875,12118.5703125,0],["2012-06-04",12119.849609375,12143.6904296875,12035.08984375,12101.4599609375,0],["2012-06-05",12101.080078125,12147.5498046875,12072.169921875,12127.9501953125,0],["2012-06-06",12125.0,12414.7900390625,12125.0,12414.7900390625,0],["2012-06-07",12416.5302734375,12555.259765625,12416.5302734375,12460.9599609375,0],["2012-06-08",12460.8095703125,12554.2001953125,12398.4404296875,12554.2001953125,0],["2012-06-11",12553.8095703125,12650.4697265625,12398.48046875,12411.23046875,0],["2012-06-12",12412.0703125,12577.01953125,12411.91015625,12573.7998046875,0],["2012-06-13",12566.3798828125,12598.25,12453.6904296875,12496.3798828125,0],["2012-06-14",12497.8896484375,12698.6796875,12497.66015625,12651.91015625,0],["2012-06-15",12652.2099609375,12774.7001953125,12651.3798828125,12767.169921875,0],["2012-06-18",12767.01953125,12781.9296875,12696.1796875,12741.8203125,0],["2012-06-19",12744.6201171875,12898.9404296875,12744.4697265625,12837.330078125,0],["2012-06-20",12837.099609375,12877.1796875,12744.919921875,12824.3896484375,0],["2012-06-21",12823.099609375,12857.3896484375,12561.4599609375,12573.5703125,0],["2012-06-22",12574.8203125,12674.080078125,12574.669921875,12640.7802734375,0],["2012-06-25",12639.7998046875,12639.8701171875,12458.009765625,12502.66015625,0],["2012-06-26",12503.5703125,12576.41015625,12452.0302734375,12534.669921875,0],["2012-06-27",12532.9296875,12646.8701171875,12532.7099609375,12627.009765625,0],["2012-06-28",12626.25,12626.25,12450.169921875,12602.259765625,0],["2012-06-29",12604.599609375,12880.3896484375,12604.5302734375,12880.08984375,0],["2012-07-02",12879.7099609375,12902.1201171875,12795.48046875,12871.3896484375,0],["2012-07-03",12868.0595703125,12946.2001953125,12845.2802734375,12943.66015625,0],["2012-07-05",12941.849609375,12961.2998046875,12852.240234375,12896.669921875,0],["2012-07-06",12889.400390625,12889.400390625,12702.990234375,12772.4697265625,0],["2012-07-09",12772.01953125,12772.01953125,12686.5703125,12736.2900390625,0],["2012-07-10",12733.8701171875,12830.2900390625,12606.91015625,12653.1201171875,0],["2012-07-11",12653.0400390625,12661.9697265625,12534.330078125,12604.5302734375,0],["2012-07-12",12602.7099609375,12630.6396484375,12492.25,12573.26953125,0],["2012-07-13",12573.73046875,12784.73046875,12573.0400390625,12777.08984375,0],["2012-07-16",12776.330078125,12779.580078125,12690.0498046875,12727.2099609375,0],["2012-07-17",12728.73046875,12829.23046875,12645.099609375,12805.5400390625,0],["2012-07-18",12796.98046875,12921.9404296875,12754.6103515625,12908.7001953125,0],["2012-07-19",12909.6103515625,12977.5703125,12889.9296875,12943.3603515625,0],["2012-07-20",12942.6796875,12942.830078125,12810.349609375,12822.5703125,0],["2012-07-23",12820.4501953125,12820.4501953125,12583.41015625,12721.4599609375,0],["2012-07-24",12720.9296875,12730.08984375,12521.83984375,12617.3203125,0],["2012-07-25",12617.76953125,12732.76953125,12617.6201171875,12676.0498046875,0],["2012-07-26",12680.58984375,12931.2197265625,12680.58984375,12887.9296875,0],["2012-07-27",12888.91015625,13117.740234375,12888.5302734375,13075.66015625,0],["2012-07-30",13075.349609375,13128.6396484375,13042.849609375,13073.009765625,0],["2012-07-31",13071.7197265625,13082.66015625,13006.48046875,13008.6796875,0],["2012-08-01",13007.4697265625,13074.830078125,12951.16015625,12976.1298828125,0],["2012-08-02",12969.7001953125,12969.849609375,12778.900390625,12878.8798828125,0],["2012-08-03",12884.8203125,13133.1796875,12884.8203125,13096.169921875,0],["2012-08-06",13099.8798828125,13187.2802734375,13099.7197265625,13117.509765625,0],["2012-08-07",13118.650390625,13215.9697265625,13118.419921875,13168.599609375,0],["2012-08-08",13158.099609375,13202.650390625,13115.240234375,13175.6396484375,0],["2012-08-09",13174.73046875,13200.23046875,13125.08984375,13165.1904296875,0],["2012-08-10",13163.150390625,13208.2197265625,13094.9599609375,13207.9501953125,0],["2012-08-13",13204.9296875,13205.009765625,13112.9404296875,13169.4296875,0],["2012-08-14",13168.1103515625,13223.009765625,13142.099609375,13172.1396484375,0],["2012-08-15",13157.4697265625,13192.8896484375,13138.23046875,13164.7802734375,0],["2012-08-16",13163.240234375,13269.349609375,13145.849609375,13250.1103515625,0],["2012-08-17",13251.2001953125,13281.3203125,13244.849609375,13275.2001953125,0],["2012-08-20",13274.580078125,13276.150390625,13230.0595703125,13271.6396484375,0],["2012-08-21",13272.099609375,13330.759765625,13186.599609375,13203.580078125,0],["2012-08-22",13198.3095703125,13205.0595703125,13120.33984375,13172.759765625,0],["2012-08-23",13171.3701171875,13171.3701171875,13046.4599609375,13057.4599609375,0],["2012-08-24",13052.8203125,13175.509765625,13027.2001953125,13157.9697265625,0],["2012-08-27",13157.740234375,13176.169921875,13115.4599609375,13124.669921875,0],["2012-08-28",13122.740234375,13147.3203125,13081.1201171875,13102.990234375,0],["2012-08-29",13103.4599609375,13144.8095703125,13081.26953125,13107.48046875,0],["2012-08-30",13101.2900390625,13101.3701171875,12978.91015625,13000.7099609375,0],["2012-08-31",13002.7197265625,13151.8701171875,13002.6396484375,13090.83984375,0],["2012-09-04",13092.150390625,13092.3896484375,12977.08984375,13035.9404296875,0],["2012-09-05",13036.08984375,13095.91015625,13018.740234375,13047.48046875,0],["2012-09-06",13045.23046875,13294.1298828125,13045.080078125,13292.0,0],["2012-09-07",13289.5302734375,13320.26953125,13266.2197265625,13306.6396484375,0],["2012-09-10",13308.5595703125,13324.099609375,13251.3896484375,13254.2900390625,0],["2012-09-11",13254.599609375,13354.33984375,13253.2099609375,13323.3603515625,0],["2012-09-12",13321.6201171875,13373.6201171875,13317.51953125,13333.349609375,0],["2012-09-13",13329.7099609375,13573.330078125,13325.1103515625,13539.8603515625,0],["2012-09-14",13540.400390625,13653.240234375,13533.9404296875,13593.3701171875,0],["2012-09-17",13588.5703125,13593.150390625,13526.669921875,13553.099609375,0],["2012-09-18",13552.330078125,13582.1201171875,13517.8095703125,13564.6396484375,0],["2012-09-19",13565.41015625,13626.48046875,13556.740234375,13577.9599609375,0],["2012-09-20",13575.169921875,13599.01953125,13503.0,13596.9296875,0],["2012-09-21",13597.240234375,13647.099609375,13571.5302734375,13579.4697265625,0],["2012-09-24",13577.849609375,13601.900390625,13521.6796875,13558.919921875,0],["2012-09-25",13559.919921875,13620.2099609375,13457.25,13457.5498046875,0],["2012-09-26",13458.6298828125,13480.3701171875,13406.91015625,13413.509765625,0],["2012-09-27",13413.4697265625,13522.830078125,13413.4697265625,13485.9697265625,0],["2012-09-28",13485.8896484375,13487.66015625,13367.26953125,13437.1298828125,0],["2012-10-01",13437.66015625,13598.25,13437.66015625,13515.1103515625,0],["2012-10-02",13515.2998046875,13567.0595703125,13424.919921875,13482.3603515625,0],["2012-10-03",13479.2099609375,13536.26953125,13439.1201171875,13494.6103515625,0],["2012-10-04",13495.1796875,13594.330078125,13495.1796875,13575.3603515625,0],["2012-10-05",13569.1796875,13661.8701171875,13568.75,13610.150390625,0],["2012-10-08",13589.259765625,13610.3798828125,13552.08984375,13583.650390625,0],["2012-10-09",13582.8798828125,13592.330078125,13473.3095703125,13473.5302734375,0],["2012-10-10",13473.5302734375,13478.830078125,13327.6201171875,13344.9697265625,0],["2012-10-11",13346.2802734375,13428.490234375,13326.1201171875,13326.3896484375,0],["2012-10-12",13325.6201171875,13401.3203125,13296.4296875,13328.849609375,0],["2012-10-15",13329.5400390625,13437.66015625,13325.9296875,13424.23046875,0],["2012-10-16",13423.83984375,13556.3701171875,13423.759765625,13551.7802734375,0],["2012-10-17",13539.6298828125,13561.650390625,13468.900390625,13557.0,0],["2012-10-18",13553.240234375,13588.73046875,13510.9296875,13548.9404296875,0],["2012-10-19",13545.330078125,13545.490234375,13312.2197265625,13343.509765625,0],["2012-10-22",13344.2802734375,13368.5498046875,13235.150390625,13345.8896484375,0],["2012-10-23",13344.900390625,13344.900390625,13083.2802734375,13102.5302734375,0],["2012-10-24",13103.5302734375,13155.2099609375,13063.6298828125,13077.33984375,0],["2012-10-25",13079.6396484375,13214.1103515625,13017.3701171875,13103.6796875,0],["2012-10-26",13104.2197265625,13151.7197265625,13040.169921875,13107.2099609375,0],["2012-10-31",13107.4404296875,13189.080078125,13052.0703125,13096.4599609375,0],["2012-11-01",13099.1904296875,13273.7099609375,13099.1103515625,13232.6201171875,0],["2012-11-02",13232.6201171875,13289.4501953125,13076.5703125,13093.16015625,0],["2012-11-05",13092.2802734375,13140.580078125,13038.7099609375,13112.4404296875,0],["2012-11-06",13112.900390625,13290.75,13112.900390625,13245.6796875,0],["2012-11-07",13228.240234375,13228.3203125,12876.599609375,12932.73046875,0],["2012-11-08",12932.8095703125,12980.23046875,12811.240234375,12811.3203125,0],["2012-11-09",12811.169921875,12890.1904296875,12743.3896484375,12815.3896484375,0],["2012-11-12",12815.9296875,12861.2802734375,12783.0,12815.080078125,0],["2012-11-13",12808.7099609375,12898.25,12748.509765625,12756.1796875,0],["2012-11-14",12746.5400390625,12797.73046875,12542.6796875,12570.9501953125,0],["2012-11-15",12571.099609375,12600.58984375,12496.5595703125,12542.3798828125,0],["2012-11-16",12542.3095703125,12604.169921875,12471.490234375,12588.3095703125,0],["2012-11-19",12590.23046875,12796.1904296875,12590.23046875,12795.9599609375,0],["2012-11-20",12790.8896484375,12808.5595703125,12701.0703125,12788.509765625,0],["2012-11-21",12788.3603515625,12845.990234375,12786.1298828125,12836.8896484375,0],["2012-11-23",12833.1298828125,13011.4501953125,12832.98046875,13009.5302734375,0],["2012-11-26",13008.4501953125,13008.4501953125,12900.169921875,12967.3701171875,0],["2012-11-27",12963.3798828125,12980.1904296875,12868.259765625,12878.1298828125,0],["2012-11-28",12875.5595703125,12989.099609375,12765.3203125,12985.1103515625,0],["2012-11-29",12977.349609375,13062.5595703125,12961.919921875,13021.8203125,0],["2012-11-30",13022.0498046875,13053.740234375,12988.6796875,13025.580078125,0],["2012-12-03",13027.73046875,13087.3203125,12959.419921875,12965.599609375,0],["2012-12-04",12966.4501953125,13022.509765625,12940.0703125,12951.7802734375,0],["2012-12-05",12948.9599609375,13089.1103515625,12923.4404296875,13034.490234375,0],["2012-12-06",13026.1904296875,13076.8798828125,13007.83984375,13074.0400390625,0],["2012-12-07",13072.8701171875,13157.2802734375,13072.8701171875,13155.1298828125,0],["2012-12-10",13154.8896484375,13195.349609375,13139.080078125,13169.8798828125,0],["2012-12-11",13170.33984375,13306.5703125,13170.33984375,13248.4404296875,0],["2012-12-12",13250.0498046875,13329.4404296875,13227.4404296875,13245.4501953125,0],["2012-12-13",13241.3798828125,13264.41015625,13147.1904296875,13170.7197265625,0],["2012-12-14",13170.7998046875,13190.41015625,13118.4599609375,13135.009765625,0],["2012-12-17",13135.169921875,13244.330078125,13134.6298828125,13235.3896484375,0],["2012-12-18",13236.6103515625,13365.8603515625,13232.580078125,13350.9599609375,0],["2012-12-19",13351.0400390625,13357.7001953125,13251.740234375,13251.9697265625,0],["2012-12-20",13246.669921875,13314.6396484375,13216.0302734375,13311.7197265625,0],["2012-12-21",13309.9501953125,13309.9501953125,13122.5302734375,13190.83984375,0],["2012-12-24",13190.150390625,13190.3798828125,13128.5498046875,13138.9296875,0],["2012-12-26",13138.849609375,13174.8798828125,13076.8701171875,13114.58984375,0],["2012-12-27",13114.9697265625,13141.740234375,12964.080078125,13096.3095703125,0],["2012-12-28",13095.080078125,13095.4599609375,12926.8603515625,12938.1103515625,0],["2012-12-31",12938.1904296875,13109.1298828125,12883.8896484375,13104.1396484375,0],["2013-01-02",13104.2998046875,13412.7099609375,13104.2998046875,13412.5498046875,0],["2013-01-03",13413.009765625,13430.599609375,13358.2998046875,13391.3603515625,0],["2013-01-04",13391.0498046875,13447.1103515625,13376.23046875,13435.2099609375,0],["2013-01-07",13436.1298828125,13436.1298828125,13343.3203125,13384.2900390625,0],["2013-01-08",13377.419921875,13377.419921875,13293.1298828125,13328.849609375,0],["2013-01-09",13329.919921875,13416.5498046875,13329.080078125,13390.509765625,0],["2013-01-10",13391.8203125,13478.2001953125,13382.2900390625,13471.2197265625,0],["2013-01-11",13471.4501953125,13496.6796875,13439.9697265625,13488.4296875,0],["2013-01-14",13488.4296875,13520.1796875,13459.83984375,13507.3203125,0],["2013-01-15",13507.3203125,13546.3701171875,13445.7998046875,13534.8896484375,0],["2013-01-16",13534.8896484375,13534.8896484375,13468.9599609375,13511.23046875,0],["2013-01-17",13511.23046875,13633.8896484375,13510.240234375,13596.01953125,0],["2013-01-18",13596.01953125,13649.9296875,13571.8603515625,13649.7001953125,0],["2013-01-22",13649.7001953125,13712.2099609375,13622.9599609375,13712.2099609375,0],["2013-01-23",13712.2099609375,13794.2900390625,13710.1298828125,13779.330078125,0],["2013-01-24",13779.330078125,13879.66015625,13779.330078125,13825.330078125,0],["2013-01-25",13825.330078125,13895.98046875,13825.330078125,13895.98046875,0],["2013-01-28",13895.98046875,13915.7197265625,13862.5703125,13881.9296875,0],["2013-01-29",13881.9296875,13969.990234375,13880.009765625,13954.419921875,0],["2013-01-30",13954.419921875,13966.1298828125,13896.9501953125,13910.419921875,0],["2013-01-31",13910.419921875,13941.0595703125,13860.580078125,13860.580078125,0],["2013-02-01",13860.580078125,14019.7802734375,13860.580078125,14009.7900390625,0],["2013-02-04",14009.7900390625,14009.7900390625,13866.830078125,13880.080078125,0],["2013-02-05",13880.080078125,14013.599609375,13880.080078125,13979.2998046875,0],["2013-02-06",13979.2998046875,13991.6103515625,13913.1796875,13986.51953125,0],["2013-02-07",13986.51953125,13988.0595703125,13852.2001953125,13944.0498046875,0],["2013-02-08",13944.0498046875,14022.6201171875,13944.0498046875,13992.9697265625,0],["2013-02-11",13992.9697265625,13992.9697265625,13940.41015625,13971.240234375,0],["2013-02-12",13971.240234375,14038.9697265625,13968.9404296875,14018.7001953125,0],["2013-02-13",14018.7001953125,14029.349609375,13945.7802734375,13982.91015625,0],["2013-02-14",13982.91015625,13990.3603515625,13921.9404296875,13973.3896484375,0],["2013-02-15",13973.3896484375,14001.9296875,13906.73046875,13981.759765625,0],["2013-02-19",13981.759765625,14044.8203125,13977.900390625,14035.669921875,0],["2013-02-20",14035.669921875,14058.26953125,13919.2802734375,13927.5400390625,0],["2013-02-21",13927.5400390625,13927.5400390625,13834.400390625,13880.6201171875,0],["2013-02-22",13880.6201171875,14001.1904296875,13880.6201171875,14000.5703125,0],["2013-02-25",14000.5703125,14081.580078125,13784.009765625,13784.169921875,0],["2013-02-26",13784.169921875,13918.4404296875,13784.169921875,13900.1298828125,0],["2013-02-27",13900.1298828125,14104.8603515625,13880.1904296875,14075.3701171875,0],["2013-02-28",14075.3701171875,14149.150390625,14050.1796875,14054.490234375,0],["2013-03-01",14054.490234375,14107.08984375,13937.599609375,14089.66015625,0],["2013-03-04",14089.66015625,14128.2099609375,14030.3701171875,14127.8203125,0],["2013-03-05",14127.8203125,14286.3701171875,14127.8203125,14253.76953125,0],["2013-03-06",14253.76953125,14320.650390625,14253.0,14296.240234375,0],["2013-03-07",14296.240234375,14354.6904296875,14296.240234375,14329.490234375,0],["2013-03-08",14329.490234375,14413.169921875,14329.490234375,14397.0703125,0],["2013-03-11",14397.0703125,14448.0595703125,14373.3203125,14447.2900390625,0],["2013-03-12",14447.2900390625,14478.7998046875,14412.0595703125,14450.0595703125,0],["2013-03-13",14450.0595703125,14472.7998046875,14411.66015625,14455.2802734375,0],["2013-03-14",14455.2802734375,14539.2900390625,14455.2802734375,14539.1396484375,0],["2013-03-15",14539.1396484375,14539.1396484375,14470.5,14514.1103515625,0],["2013-03-18",14514.1103515625,14521.58984375,14404.2099609375,14452.0595703125,0],["2013-03-19",14452.0595703125,14514.33984375,14382.08984375,14455.8203125,0],["2013-03-20",14455.8203125,14546.8203125,14455.8203125,14511.73046875,0],["2013-03-21",14511.73046875,14511.73046875,14383.01953125,14421.490234375,0],["2013-03-22",14421.490234375,14519.9501953125,14421.490234375,14512.0302734375,0],["2013-03-25",14512.0302734375,14563.75,14395.0,14447.75,0],["2013-03-26",14447.75,14561.5400390625,14447.75,14559.650390625,0],["2013-03-27",14559.650390625,14559.650390625,14439.5498046875,14526.16015625,0],["2013-03-28",14526.16015625,14585.099609375,14520.8603515625,14578.5400390625,0],["2013-04-01",14578.5400390625,14605.7197265625,14531.48046875,14572.849609375,0],["2013-04-02",14572.849609375,14684.490234375,14572.849609375,14662.009765625,0],["2013-04-03",14662.009765625,14683.1298828125,14525.3603515625,14550.349609375,0],["2013-04-04",14550.349609375,14625.240234375,14538.7197265625,14606.1103515625,0],["2013-04-05",14606.1103515625,14606.1103515625,14434.4296875,14565.25,0],["2013-04-08",14565.25,14613.48046875,14497.7998046875,14613.48046875,0],["2013-04-09",14613.48046875,14716.4599609375,14598.5,14673.4599609375,0],["2013-04-10",14673.4599609375,14826.66015625,14673.4599609375,14802.240234375,0],["2013-04-11",14802.240234375,14887.509765625,14785.3603515625,14865.1396484375,0],["2013-04-12",14865.1396484375,14865.2099609375,14790.5703125,14865.0595703125,0],["2013-04-15",14865.0595703125,14865.0595703125,14598.580078125,14599.2001953125,0],["2013-04-16",14599.2001953125,14761.73046875,14599.2001953125,14756.7802734375,0],["2013-04-17",14756.7802734375,14756.7802734375,14560.8095703125,14618.58984375,0],["2013-04-18",14618.58984375,14650.259765625,14495.2900390625,14537.1396484375,0],["2013-04-19",14537.1396484375,14553.73046875,14444.0302734375,14547.509765625,0],["2013-04-22",14547.509765625,14588.830078125,14457.599609375,14567.169921875,0],["2013-04-23",14567.169921875,14721.419921875,14554.2900390625,14719.4599609375,0],["2013-04-24",14719.4599609375,14747.419921875,14666.5400390625,14676.2998046875,0],["2013-04-25",14676.2998046875,14768.0498046875,14665.4501953125,14700.7998046875,0],["2013-04-26",14700.7998046875,14743.490234375,14684.8203125,14712.5498046875,0],["2013-04-29",14712.5498046875,14844.9599609375,14712.5498046875,14818.75,0],["2013-04-30",14818.75,14839.7998046875,14734.4697265625,14839.7998046875,0],["2013-05-01",14839.7998046875,14839.7998046875,14687.0498046875,14700.9501953125,0],["2013-05-02",14700.9501953125,14834.6298828125,14700.9501953125,14831.580078125,0],["2013-05-03",14831.580078125,15009.58984375,14831.580078125,14973.9599609375,0],["2013-05-06",14973.9599609375,14988.8701171875,14941.08984375,14968.8896484375,0],["2013-05-07",14968.8896484375,15056.669921875,14968.8896484375,15056.2001953125,0],["2013-05-08",15056.2001953125,15106.8095703125,15021.8701171875,15105.1201171875,0],["2013-05-09",15105.1201171875,15144.830078125,15046.8701171875,15082.6201171875,0],["2013-05-10",15082.6201171875,15118.490234375,15038.1796875,15118.490234375,0],["2013-05-13",15113.419921875,15113.419921875,15053.4599609375,15091.6796875,0],["2013-05-14",15091.6796875,15219.5498046875,15089.2998046875,15215.25,0],["2013-05-15",15211.8701171875,15301.33984375,15175.3896484375,15275.6904296875,0],["2013-05-16",15273.919921875,15302.490234375,15215.8203125,15233.2197265625,0],["2013-05-17",15234.75,15357.400390625,15234.75,15354.400390625,0],["2013-05-20",15348.330078125,15391.83984375,15314.150390625,15335.2802734375,0],["2013-05-21",15334.9697265625,15434.5,15325.6796875,15387.580078125,0],["2013-05-22",15387.1201171875,15542.400390625,15265.9599609375,15307.169921875,0],["2013-05-23",15300.5703125,15348.41015625,15180.23046875,15294.5,0],["2013-05-24",15290.740234375,15306.7099609375,15199.6298828125,15303.099609375,0],["2013-05-28",15307.330078125,15521.490234375,15307.330078125,15409.3896484375,0],["2013-05-29",15399.9404296875,15400.25,15229.5302734375,15302.7998046875,0],["2013-05-30",15306.01953125,15398.7001953125,15280.990234375,15324.5302734375,0],["2013-05-31",15322.2197265625,15392.3798828125,15115.5703125,15115.5703125,0],["2013-06-03",15123.5498046875,15254.1103515625,15123.5498046875,15254.0302734375,0],["2013-06-04",15255.2197265625,15304.98046875,15100.7802734375,15177.5400390625,0],["2013-06-05",15168.099609375,15168.6298828125,14945.5703125,14960.58984375,0],["2013-06-06",14955.4501953125,15040.6201171875,14844.2197265625,15040.6201171875,0],["2013-06-07",15044.4599609375,15255.580078125,15044.4599609375,15248.1201171875,0],["2013-06-10",15247.8095703125,15300.6396484375,15211.25,15238.58984375,0],["2013-06-11",15231.3798828125,15251.0703125,15086.08984375,15122.01953125,0],["2013-06-12",15130.3896484375,15241.2802734375,14981.2099609375,14995.23046875,0],["2013-06-13",14992.5400390625,15202.26953125,14953.4501953125,15176.080078125,0],["2013-06-14",15178.080078125,15205.919921875,15044.7998046875,15070.1796875,0],["2013-06-17",15078.7099609375,15261.7099609375,15078.7099609375,15179.849609375,0],["2013-06-18",15186.2998046875,15340.08984375,15186.2998046875,15318.23046875,0],["2013-06-19",15315.4697265625,15322.0703125,15112.1103515625,15112.1904296875,0],["2013-06-20",15105.509765625,15105.509765625,14732.0302734375,14758.3203125,0],["2013-06-21",14760.6201171875,14858.5595703125,14688.4296875,14799.400390625,0],["2013-06-24",14795.7900390625,14795.7900390625,14551.26953125,14659.5595703125,0],["2013-06-25",14669.6904296875,14812.0302734375,14669.6904296875,14760.3095703125,0],["2013-06-26",14769.990234375,14938.98046875,14769.6796875,14910.1396484375,0],["2013-06-27",14921.2802734375,15075.009765625,14921.2802734375,15024.490234375,0],["2013-06-28",15016.580078125,15034.6298828125,14884.7998046875,14909.599609375,0],["2013-07-01",14911.599609375,15083.2802734375,14911.599609375,14974.9599609375,0],["2013-07-02",14974.9599609375,15049.2197265625,14870.509765625,14932.41015625,0],["2013-07-03",14923.73046875,15025.900390625,14858.9296875,14988.3701171875,0],["2013-07-05",14995.4599609375,15137.509765625,14971.2001953125,15135.83984375,0],["2013-07-08",15137.2197265625,15262.7197265625,15137.2197265625,15224.6904296875,0],["2013-07-09",15228.4599609375,15320.419921875,15228.4599609375,15300.33984375,0],["2013-07-10",15298.0302734375,15348.9501953125,15258.8896484375,15291.66015625,0],["2013-07-11",15298.0,15483.5498046875,15298.0,15460.919921875,0],["2013-07-12",15460.6904296875,15498.3896484375,15410.26953125,15464.2998046875,0],["2013-07-15",15459.6904296875,15509.48046875,15455.76953125,15484.259765625,0],["2013-07-16",15485.0302734375,15498.16015625,15415.7099609375,15451.849609375,0],["2013-07-17",15456.919921875,15502.0,15438.1201171875,15470.51953125,0],["2013-07-18",15465.91015625,15589.400390625,15465.91015625,15548.5400390625,0],["2013-07-19",15524.26953125,15544.5498046875,15491.9599609375,15543.740234375,0],["2013-07-22",15543.9697265625,15576.2099609375,15516.2001953125,15545.5498046875,0],["2013-07-23",15547.0,15604.2197265625,15544.0595703125,15567.740234375,0],["2013-07-24",15576.6904296875,15602.599609375,15496.83984375,15542.240234375,0],["2013-07-25",15539.169921875,15560.330078125,15455.58984375,15555.6103515625,0],["2013-07-26",15547.849609375,15560.9697265625,15405.16015625,15558.830078125,0],["2013-07-29",15557.1396484375,15557.1396484375,15482.26953125,15521.9697265625,0],["2013-07-30",15534.490234375,15593.91015625,15479.1298828125,15520.58984375,0],["2013-07-31",15528.5703125,15634.3203125,15492.9599609375,15499.5400390625,0],["2013-08-01",15503.849609375,15650.6904296875,15503.849609375,15628.01953125,0],["2013-08-02",15627.5595703125,15658.4296875,15558.6796875,15658.3603515625,0],["2013-08-05",15651.98046875,15655.2099609375,15584.830078125,15612.1298828125,0],["2013-08-06",15608.4404296875,15608.4404296875,15473.400390625,15518.740234375,0],["2013-08-07",15516.2099609375,15516.2099609375,15421.75,15470.669921875,0],["2013-08-08",15477.26953125,15557.1201171875,15418.599609375,15498.3203125,0],["2013-08-09",15496.6298828125,15507.759765625,15346.650390625,15425.509765625,0],["2013-08-12",15415.2197265625,15441.75,15359.9296875,15419.6796875,0],["2013-08-13",15420.6796875,15504.1396484375,15342.33984375,15451.009765625,0],["2013-08-14",15447.7099609375,15453.080078125,15316.6201171875,15337.66015625,0],["2013-08-15",15332.7099609375,15332.7099609375,15094.0302734375,15112.1904296875,0],["2013-08-16",15112.5703125,15139.76953125,15054.3798828125,15081.4697265625,0],["2013-08-19",15076.7900390625,15106.3896484375,15005.419921875,15010.740234375,0],["2013-08-20",15011.8203125,15074.919921875,14992.16015625,15002.990234375,0],["2013-08-21",14993.8095703125,15019.7001953125,14880.83984375,14897.5498046875,0],["2013-08-22",14908.599609375,14989.1201171875,14899.0,14963.740234375,0],["2013-08-23",14988.7802734375,15025.5595703125,14931.240234375,15010.509765625,0],["2013-08-26",15014.580078125,15049.98046875,14945.240234375,14946.4599609375,0],["2013-08-27",14939.25,14939.25,14765.419921875,14776.1298828125,0],["2013-08-28",14770.990234375,14867.400390625,14760.41015625,14824.509765625,0],["2013-08-29",14817.91015625,14916.009765625,14792.1103515625,14840.9501953125,0],["2013-08-30",14844.099609375,14848.240234375,14762.349609375,14810.3095703125,0],["2013-09-03",14801.5498046875,14933.349609375,14777.48046875,14833.9599609375,0],["2013-09-04",14832.419921875,14956.740234375,14799.08984375,14930.8701171875,0],["2013-09-05",14929.490234375,14987.4697265625,14923.26953125,14937.48046875,0],["2013-09-06",14941.5498046875,15009.83984375,14789.400390625,14922.5,0],["2013-09-09",14927.1904296875,15088.41015625,14927.1904296875,15063.1201171875,0],["2013-09-10",15067.23046875,15192.1298828125,15067.23046875,15191.0595703125,0],["2013-09-11",15194.1298828125,15326.599609375,15194.1298828125,15326.599609375,0],["2013-09-12",15327.1396484375,15345.3203125,15283.259765625,15300.6396484375,0],["2013-09-13",15312.8603515625,15380.9697265625,15312.8603515625,15376.0595703125,0],["2013-09-16",15381.3603515625,15549.8701171875,15381.3603515625,15494.7802734375,0],["2013-09-17",15503.150390625,15555.0703125,15503.150390625,15529.73046875,0],["2013-09-18",15533.0302734375,15709.580078125,15470.16015625,15676.9404296875,0],["2013-09-19",15677.8603515625,15695.8896484375,15625.4501953125,15636.5498046875,0],["2013-09-20",15635.08984375,15654.76953125,15448.08984375,15451.08984375,0],["2013-09-23",15452.3095703125,15466.9501953125,15368.25,15401.3798828125,0],["2013-09-24",15402.5400390625,15433.75,15327.1396484375,15334.58984375,0],["2013-09-25",15339.01953125,15372.48046875,15253.16015625,15273.259765625,0],["2013-09-26",15274.419921875,15387.1904296875,15274.419921875,15328.2998046875,0],["2013-09-27",15317.4501953125,15317.4501953125,15211.8095703125,15258.240234375,0],["2013-09-30",15249.8203125,15249.8203125,15086.7099609375,15129.669921875,0],["2013-10-01",15132.490234375,15208.400390625,15110.33984375,15191.7001953125,0],["2013-10-02",15182.650390625,15182.650390625,15044.7099609375,15133.1396484375,0],["2013-10-03",15127.23046875,15127.23046875,14947.0302734375,14996.48046875,0],["2013-10-04",14994.6796875,15083.990234375,14972.330078125,15072.580078125,0],["2013-10-07",15069.2998046875,15069.2998046875,14920.830078125,14936.240234375,0],["2013-10-08",14938.0400390625,14938.0400390625,14773.4697265625,14776.5302734375,0],["2013-10-09",14778.1904296875,14852.5,14719.4296875,14802.98046875,0],["2013-10-10",14806.3896484375,15126.0703125,14806.3896484375,15126.0703125,0],["2013-10-11",15126.51953125,15237.2998046875,15100.1298828125,15237.1103515625,0],["2013-10-14",15231.330078125,15309.48046875,15136.3798828125,15301.259765625,0],["2013-10-15",15300.2998046875,15301.91015625,15161.330078125,15168.009765625,0],["2013-10-16",15170.7001953125,15374.150390625,15170.7001953125,15373.830078125,0],["2013-10-17",15369.4599609375,15376.1103515625,15229.01953125,15371.650390625,0],["2013-10-18",15371.7099609375,15412.9697265625,15321.8095703125,15399.650390625,0],["2013-10-21",15401.3203125,15410.1796875,15362.66015625,15392.2001953125,0],["2013-10-22",15394.2197265625,15518.099609375,15394.2197265625,15467.66015625,0],["2013-10-23",15465.33984375,15465.66015625,15366.1904296875,15413.330078125,0],["2013-10-24",15414.8701171875,15528.6298828125,15414.1298828125,15509.2099609375,0],["2013-10-25",15523.7197265625,15570.599609375,15512.9599609375,15570.2802734375,0],["2013-10-28",15569.1904296875,15599.08984375,15533.48046875,15568.9296875,0],["2013-10-29",15572.2099609375,15683.080078125,15572.2099609375,15680.349609375,0],["2013-10-30",15680.740234375,15721.0,15574.51953125,15618.759765625,0],["2013-10-31",15619.919921875,15651.8603515625,15544.6904296875,15545.75,0],["2013-11-01",15558.009765625,15649.400390625,15543.25,15615.5498046875,0],["2013-11-04",15621.2001953125,15658.900390625,15588.48046875,15639.1201171875,0],["2013-11-05",15631.2197265625,15651.8896484375,15522.1796875,15618.2197265625,0],["2013-11-06",15628.7197265625,15750.2900390625,15628.7197265625,15746.8798828125,0],["2013-11-07",15751.3095703125,15797.6796875,15586.330078125,15593.98046875,0],["2013-11-08",15591.5400390625,15764.2900390625,15579.349609375,15761.7802734375,0],["2013-11-11",15759.2802734375,15791.4501953125,15737.2197265625,15783.099609375,0],["2013-11-12",15773.150390625,15793.3798828125,15708.2900390625,15750.669921875,0],["2013-11-13",15739.5,15822.98046875,15672.0,15821.6298828125,0],["2013-11-14",15806.2197265625,15884.990234375,15798.740234375,15876.2197265625,0],["2013-11-15",15876.16015625,15962.98046875,15875.900390625,15961.7001953125,0],["2013-11-18",15962.7197265625,16030.2802734375,15942.169921875,15976.01953125,0],["2013-11-19",15974.0595703125,16025.849609375,15943.7802734375,15967.0302734375,0],["2013-11-20",15971.2001953125,16016.849609375,15865.3701171875,15900.8203125,0],["2013-11-21",15908.0703125,16016.0400390625,15908.0703125,16009.990234375,0],["2013-11-22",16008.7099609375,16068.7802734375,15976.26953125,16064.76953125,0],["2013-11-25",16072.08984375,16109.6298828125,16055.4599609375,16072.5400390625,0],["2013-11-26",16070.9296875,16120.25,16070.9296875,16072.7998046875,0],["2013-11-27",16073.3701171875,16107.990234375,16057.33984375,16097.330078125,0],["2013-11-29",16105.16015625,16174.509765625,16074.1396484375,16086.41015625,0],["2013-12-02",16087.1201171875,16098.0,15986.23046875,16008.76953125,0],["2013-12-03",16004.7197265625,16004.7197265625,15859.6796875,15914.6201171875,0],["2013-12-04",15910.509765625,15960.3603515625,15791.2900390625,15889.76953125,0],["2013-12-05",15886.5,15896.1904296875,15809.3701171875,15821.509765625,0],["2013-12-06",15825.5498046875,16022.349609375,15825.5498046875,16020.2001953125,0],["2013-12-09",16019.490234375,16058.400390625,16015.2900390625,16025.5302734375,0],["2013-12-10",16024.1201171875,16029.0595703125,15969.5302734375,15973.1298828125,0],["2013-12-11",15970.75,15997.2197265625,15827.7001953125,15843.5302734375,0],["2013-12-12",15844.8203125,15845.1103515625,15703.7900390625,15739.4296875,0],["2013-12-13",15745.66015625,15792.7998046875,15717.919921875,15755.3603515625,0],["2013-12-16",15759.599609375,15930.3095703125,15759.599609375,15884.5703125,0],["2013-12-17",15884.0595703125,15917.9599609375,15836.4501953125,15875.259765625,0],["2013-12-18",15876.5703125,16173.0400390625,15808.919921875,16167.9697265625,0],["2013-12-19",16162.509765625,16194.7197265625,16121.5400390625,16179.080078125,0],["2013-12-20",16178.5703125,16287.83984375,16178.5703125,16221.1396484375,0],["2013-12-23",16225.25,16318.1103515625,16225.25,16294.6103515625,0],["2013-12-24",16295.7001953125,16360.599609375,16295.7001953125,16357.5498046875,0],["2013-12-26",16370.9697265625,16483.0,16370.9697265625,16479.880859375,0],["2013-12-27",16486.369140625,16529.009765625,16461.23046875,16478.41015625,0],["2013-12-30",16484.509765625,16504.349609375,16476.869140625,16504.2890625,0],["2013-12-31",16512.380859375,16588.25,16511.48046875,16576.66015625,0],["2014-01-02",16572.169921875,16573.0703125,16416.490234375,16441.349609375,0],["2014-01-03",16456.890625,16518.740234375,16439.30078125,16469.990234375,0],["2014-01-06",16474.0390625,16532.990234375,16405.51953125,16425.099609375,0],["2014-01-07",16429.01953125,16562.3203125,16429.01953125,16530.939453125,0],["2014-01-08",16527.66015625,16528.880859375,16416.689453125,16462.740234375,0],["2014-01-09",16471.41015625,16525.349609375,16378.6103515625,16444.759765625,0],["2014-01-10",16453.619140625,16487.650390625,16379.01953125,16437.05078125,0],["2014-01-13",16434.029296875,16453.130859375,16240.599609375,16257.9404296875,0],["2014-01-14",16261.990234375,16373.919921875,16260.830078125,16373.8603515625,0],["2014-01-15",16378.0302734375,16505.279296875,16376.7802734375,16481.939453125,0],["2014-01-16",16477.69921875,16477.69921875,16375.5595703125,16417.009765625,0],["2014-01-17",16408.01953125,16495.259765625,16378.7998046875,16458.560546875,0],["2014-01-21",16459.26953125,16520.599609375,16316.25,16414.439453125,0],["2014-01-22",16420.48046875,16453.490234375,16332.98046875,16373.33984375,0],["2014-01-23",16371.990234375,16372.9599609375,16140.580078125,16197.349609375,0],["2014-01-24",16203.2900390625,16203.2900390625,15879.1103515625,15879.1103515625,0],["2014-01-27",15879.0498046875,15942.76953125,15783.5498046875,15837.8798828125,0],["2014-01-28",15840.83984375,15945.8896484375,15840.83984375,15928.5595703125,0],["2014-01-29",15927.080078125,15927.080078125,15708.98046875,15738.7900390625,0],["2014-01-30",15743.0302734375,15907.5302734375,15733.26953125,15848.6103515625,0],["2014-01-31",15847.1904296875,15847.1904296875,15617.5498046875,15698.849609375,0],["2014-02-03",15697.6904296875,15708.5400390625,15356.169921875,15372.7998046875,0],["2014-02-04",15372.9296875,15481.849609375,15356.6201171875,15445.240234375,0],["2014-02-05",15443.0,15478.2099609375,15340.6904296875,15440.23046875,0],["2014-02-06",15443.830078125,15632.08984375,15443.0,15628.5302734375,0],["2014-02-07",15630.6396484375,15798.509765625,15625.5302734375,15794.080078125,0],["2014-02-10",15793.6298828125,15801.7900390625,15733.6904296875,15801.7900390625,0],["2014-02-11",15804.169921875,16027.1904296875,15803.400390625,15994.76953125,0],["2014-02-12",15993.0400390625,16036.5595703125,15928.75,15963.9404296875,0],["2014-02-13",15946.990234375,16039.3701171875,15863.25,16027.58984375,0],["2014-02-14",16018.080078125,16175.5498046875,15985.3896484375,16154.3896484375,0],["2014-02-18",16153.9697265625,16167.330078125,16107.0400390625,16130.400390625,0],["2014-02-19",16126.23046875,16225.7197265625,16031.66015625,16040.5595703125,0],["2014-02-20",16044.150390625,16161.6396484375,16006.58984375,16133.23046875,0],["2014-02-21",16135.919921875,16191.919921875,16093.7998046875,16103.2998046875,0],["2014-02-24",16102.26953125,16300.0400390625,16102.26953125,16207.1396484375,0],["2014-02-25",16207.33984375,16254.259765625,16147.25,16179.66015625,0],["2014-02-26",16180.3603515625,16252.349609375,16155.8603515625,16198.41015625,0],["2014-02-27",16197.7001953125,16276.2802734375,16159.8095703125,16272.650390625,0],["2014-02-28",16273.23046875,16398.94921875,16226.08984375,16321.7099609375,0],["2014-03-03",16321.7099609375,16321.7099609375,16071.25,16168.0302734375,0],["2014-03-04",16169.3203125,16419.490234375,16169.3203125,16395.880859375,0],["2014-03-05",16395.880859375,16406.55078125,16343.9599609375,16360.1796875,0],["2014-03-06",16360.5595703125,16450.169921875,16360.5595703125,16421.890625,0],["2014-03-07",16424.529296875,16505.69921875,16398.859375,16452.720703125,0],["2014-03-10",16453.099609375,16453.099609375,16334.2001953125,16418.6796875,0],["2014-03-11",16419.390625,16460.330078125,16325.169921875,16351.25,0],["2014-03-12",16350.669921875,16364.740234375,16260.0302734375,16340.080078125,0],["2014-03-13",16341.5498046875,16405.0703125,16084.099609375,16108.8896484375,0],["2014-03-14",16106.3203125,16165.0498046875,16046.990234375,16065.669921875,0],["2014-03-17",16066.3701171875,16270.33984375,16066.3701171875,16247.2197265625,0],["2014-03-18",16245.9296875,16369.9404296875,16245.9296875,16336.1904296875,0],["2014-03-19",16335.7099609375,16363.3203125,16126.2900390625,16222.169921875,0],["2014-03-20",16221.98046875,16353.98046875,16160.330078125,16331.0498046875,0],["2014-03-21",16332.6904296875,16456.44921875,16290.7900390625,16302.76953125,0],["2014-03-24",16303.2802734375,16380.509765625,16215.5595703125,16276.6904296875,0],["2014-03-25",16279.2001953125,16407.1796875,16279.2001953125,16367.8798828125,0],["2014-03-26",16370.7099609375,16466.0390625,16268.990234375,16268.990234375,0],["2014-03-27",16268.669921875,16300.9404296875,16191.7900390625,16264.23046875,0],["2014-03-28",16267.76953125,16414.859375,16267.76953125,16323.0595703125,0],["2014-03-31",16324.2197265625,16480.849609375,16324.2197265625,16457.66015625,0],["2014-04-01",16458.05078125,16565.73046875,16457.599609375,16532.609375,0],["2014-04-02",16532.80078125,16588.189453125,16506.599609375,16573.0,0],["2014-04-03",16572.359375,16604.150390625,16527.599609375,16572.55078125,0],["2014-04-04",16576.01953125,16631.630859375,16392.76953125,16412.7109375,0],["2014-04-07",16414.150390625,16421.380859375,16244.009765625,16245.8701171875,0],["2014-04-08",16245.16015625,16296.8603515625,16180.2802734375,16256.1396484375,0],["2014-04-09",16256.3701171875,16438.8203125,16256.3701171875,16437.1796875,0],["2014-04-10",16437.240234375,16456.119140625,16153.33984375,16170.2197265625,0],["2014-04-11",16168.8701171875,16168.8701171875,16015.3203125,16026.75,0],["2014-04-14",16028.2900390625,16184.759765625,16028.2900390625,16173.240234375,0],["2014-04-15",16173.490234375,16272.9501953125,16063.2001953125,16262.5595703125,0],["2014-04-16",16266.23046875,16424.849609375,16266.23046875,16424.849609375,0],["2014-04-17",16424.140625,16460.490234375,16368.1396484375,16408.5390625,0],["2014-04-21",16408.919921875,16459.779296875,16402.080078125,16449.25,0],["2014-04-22",16449.380859375,16565.7109375,16449.380859375,16514.369140625,0],["2014-04-23",16513.73046875,16525.990234375,16477.279296875,16501.650390625,0],["2014-04-24",16503.390625,16541.259765625,16452.30078125,16501.650390625,0],["2014-04-25",16503.259765625,16503.259765625,16333.7802734375,16361.4599609375,0],["2014-04-28",16363.2001953125,16500.369140625,16312.66015625,16448.740234375,0],["2014-04-29",16451.1796875,16559.390625,16451.1796875,16535.369140625,0],["2014-04-30",16534.859375,16592.279296875,16510.869140625,16580.83984375,0],["2014-05-01",16580.259765625,16604.7890625,16525.25,16558.869140625,0],["2014-05-02",16562.33984375,16620.060546875,16488.310546875,16512.890625,0],["2014-05-05",16509.75,16547.919921875,16377.08984375,16530.55078125,0],["2014-05-06",16529.849609375,16529.849609375,16399.990234375,16401.01953125,0],["2014-05-07",16401.66015625,16522.939453125,16357.349609375,16518.5390625,0],["2014-05-08",16518.16015625,16622.94921875,16502.009765625,16550.970703125,0],["2014-05-09",16551.23046875,16588.76953125,16498.7109375,16583.33984375,0],["2014-05-12",16584.8203125,16704.83984375,16584.8203125,16695.470703125,0],["2014-05-13",16695.919921875,16735.509765625,16695.919921875,16715.439453125,0],["2014-05-14",16716.080078125,16717.560546875,16595.0,16613.970703125,0],["2014-05-15",16613.51953125,16622.900390625,16397.4609375,16446.810546875,0],["2014-05-16",16447.3203125,16498.990234375,16414.3203125,16491.310546875,0],["2014-05-19",16490.349609375,16526.259765625,16442.119140625,16511.859375,0],["2014-05-20",16511.220703125,16511.220703125,16341.2998046875,16374.3095703125,0],["2014-05-21",16376.169921875,16544.599609375,16376.169921875,16533.060546875,0],["2014-05-22",16532.740234375,16565.390625,16489.609375,16543.080078125,0],["2014-05-23",16544.490234375,16613.0703125,16544.490234375,16606.26953125,0],["2014-05-27",16607.419921875,16688.689453125,16607.419921875,16675.5,0],["2014-05-28",16674.98046875,16674.98046875,16620.220703125,16633.1796875,0],["2014-05-29",16637.740234375,16698.740234375,16620.4296875,16698.740234375,0],["2014-05-30",16697.330078125,16721.220703125,16648.849609375,16717.169921875,0],["2014-06-02",16716.849609375,16756.640625,16682.0703125,16743.630859375,0],["2014-06-03",16736.69921875,16736.69921875,16690.009765625,16722.33984375,0],["2014-06-04",16720.0,16742.91015625,16673.650390625,16737.529296875,0],["2014-06-05",16739.140625,16845.810546875,16709.94921875,16836.109375,0],["2014-06-06",16839.640625,16924.279296875,16839.640625,16924.279296875,0],["2014-06-09",16926.080078125,16970.169921875,16912.919921875,16943.099609375,0],["2014-06-10",16940.400390625,16946.33984375,16897.439453125,16945.919921875,0],["2014-06-11",16943.16015625,16943.16015625,16821.849609375,16843.880859375,0],["2014-06-12",16840.48046875,16841.5703125,16703.73046875,16734.189453125,0],["2014-06-13",16734.640625,16787.890625,16718.599609375,16775.740234375,0],["2014-06-16",16765.560546875,16802.140625,16722.859375,16781.009765625,0],["2014-06-17",16779.2109375,16823.55078125,16732.91015625,16808.490234375,0],["2014-06-18",16806.119140625,16911.41015625,16755.2890625,16906.619140625,0],["2014-06-19",16909.900390625,16923.4296875,16858.880859375,16921.4609375,0],["2014-06-20",16920.619140625,16978.01953125,16920.619140625,16947.080078125,0],["2014-06-23",16946.5,16954.26953125,16896.08984375,16937.259765625,0],["2014-06-24",16934.619140625,16969.69921875,16805.23046875,16818.130859375,0],["2014-06-25",16817.6796875,16883.5390625,16799.41015625,16867.509765625,0],["2014-06-26",16866.810546875,16872.51953125,16746.08984375,16846.130859375,0],["2014-06-27",16846.900390625,16862.73046875,16773.83984375,16851.83984375,0],["2014-06-30",16852.490234375,16871.26953125,16801.939453125,16826.599609375,0],["2014-07-01",16828.529296875,16998.69921875,16828.529296875,16956.0703125,0],["2014-07-02",16949.7109375,16986.630859375,16949.7109375,16976.240234375,0],["2014-07-03",16979.0,17074.650390625,16979.0,17068.259765625,0],["2014-07-07",17063.830078125,17063.830078125,16992.44921875,17024.2109375,0],["2014-07-08",17022.08984375,17022.08984375,16874.7890625,16906.619140625,0],["2014-07-09",16916.830078125,16998.94921875,16913.810546875,16985.609375,0],["2014-07-10",16980.349609375,16980.349609375,16805.380859375,16915.0703125,0],["2014-07-11",16918.310546875,16949.4609375,16860.30078125,16943.810546875,0],["2014-07-14",16950.9296875,17088.4296875,16950.9296875,17055.419921875,0],["2014-07-15",17055.029296875,17120.33984375,17006.390625,17060.6796875,0],["2014-07-16",17061.91015625,17139.349609375,17061.91015625,17138.19921875,0],["2014-07-17",17133.44921875,17151.560546875,16966.189453125,16976.810546875,0],["2014-07-18",16978.16015625,17113.509765625,16977.51953125,17100.1796875,0],["2014-07-21",17095.109375,17095.109375,16974.33984375,17051.73046875,0],["2014-07-22",17054.970703125,17133.4296875,17040.130859375,17113.5390625,0],["2014-07-23",17117.009765625,17121.05078125,17058.05078125,17086.630859375,0],["2014-07-24",17092.01953125,17119.830078125,17061.0703125,17083.80078125,0],["2014-07-25",17079.5,17082.330078125,16915.650390625,16960.5703125,0],["2014-07-28",16956.91015625,17001.380859375,16877.720703125,16982.58984375,0],["2014-07-29",16984.330078125,17056.4609375,16912.109375,16912.109375,0],["2014-07-30",16920.109375,16983.939453125,16817.16015625,16880.359375,0],["2014-07-31",16869.630859375,16869.630859375,16563.30078125,16563.30078125,0],["2014-08-01",16561.69921875,16584.75,16437.0703125,16493.369140625,0],["2014-08-04",16493.720703125,16596.220703125,16447.19921875,16569.279296875,0],["2014-08-05",16559.970703125,16559.970703125,16369.5498046875,16429.470703125,0],["2014-08-06",16425.099609375,16490.69921875,16372.3203125,16443.33984375,0],["2014-08-07",16448.2890625,16504.349609375,16333.7802734375,16368.26953125,0],["2014-08-08",16369.6796875,16556.58984375,16364.2197265625,16553.9296875,0],["2014-08-11",16557.26953125,16627.990234375,16557.26953125,16569.98046875,0],["2014-08-12",16565.55078125,16589.310546875,16518.060546875,16560.5390625,0],["2014-08-13",16567.5390625,16670.2890625,16567.5390625,16651.80078125,0],["2014-08-14",16657.3203125,16714.220703125,16651.669921875,16713.580078125,0],["2014-08-15",16717.009765625,16775.26953125,16575.419921875,16662.91015625,0],["2014-08-18",16664.44921875,16840.279296875,16664.44921875,16838.740234375,0],["2014-08-19",16839.060546875,16929.130859375,16839.060546875,16919.58984375,0],["2014-08-20",16910.029296875,16994.890625,16896.55078125,16979.130859375,0],["2014-08-21",16983.880859375,17074.58984375,16983.880859375,17039.490234375,0],["2014-08-22",17038.26953125,17064.279296875,16984.51953125,17001.220703125,0],["2014-08-25",17011.810546875,17124.740234375,17011.810546875,17076.869140625,0],["2014-08-26",17079.5703125,17153.80078125,17079.5703125,17106.69921875,0],["2014-08-27",17111.029296875,17134.599609375,17090.609375,17122.009765625,0],["2014-08-28",17119.060546875,17119.060546875,17018.330078125,17079.5703125,0],["2014-08-29",17083.419921875,17110.419921875,17035.380859375,17098.44921875,0],["2014-09-02",17097.419921875,17113.509765625,17009.0703125,17067.560546875,0],["2014-09-03",17067.240234375,17151.890625,17060.2109375,17078.279296875,0],["2014-09-04",17083.609375,17161.55078125,17030.119140625,17069.580078125,0],["2014-09-05",17065.890625,17137.359375,17009.619140625,17137.359375,0],["2014-09-08",17131.7109375,17137.880859375,17079.169921875,17111.419921875,0],["2014-09-09",17110.390625,17111.55078125,16993.2890625,17013.869140625,0],["2014-09-10",17016.05078125,17080.26953125,16974.5703125,17068.7109375,0],["2014-09-11",17057.41015625,17057.41015625,16983.880859375,17049.0,0],["2014-09-12",17044.05078125,17044.05078125,16937.669921875,16987.509765625,0],["2014-09-15",16988.759765625,17051.849609375,16951.380859375,17031.140625,0],["2014-09-16",17027.16015625,17167.05078125,16985.55078125,17131.970703125,0],["2014-09-17",17131.009765625,17221.109375,17089.009765625,17156.849609375,0],["2014-09-18",17163.73046875,17275.369140625,17163.73046875,17265.990234375,0],["2014-09-19",17267.2109375,17350.640625,17257.4609375,17279.740234375,0],["2014-09-22",17271.7109375,17277.880859375,17159.359375,17172.6796875,0],["2014-09-23",17165.91015625,17171.880859375,17055.869140625,17055.869140625,0],["2014-09-24",17056.640625,17226.599609375,17033.9296875,17210.060546875,0],["2014-09-25",17204.859375,17204.859375,16945.80078125,16945.80078125,0],["2014-09-26",16948.619140625,17148.150390625,16948.109375,17113.150390625,0],["2014-09-29",17107.689453125,17107.689453125,16934.4296875,17071.220703125,0],["2014-09-30",17070.44921875,17145.099609375,17017.109375,17042.900390625,0],["2014-10-01",17040.4609375,17041.16015625,16776.130859375,16804.7109375,0],["2014-10-02",16808.26953125,16857.25,16674.0390625,16801.05078125,0],["2014-10-03",16802.19921875,17027.83984375,16802.19921875,17009.689453125,0],["2014-10-06",17010.33984375,17099.390625,16930.380859375,16991.91015625,0],["2014-10-07",16988.25,16988.25,16715.7890625,16719.390625,0],["2014-10-08",16718.650390625,17006.91015625,16663.259765625,16994.220703125,0],["2014-10-09",16989.369140625,16989.369140625,16649.0390625,16659.25,0],["2014-10-10",16654.880859375,16757.599609375,16543.91015625,16544.099609375,0],["2014-10-13",16535.4296875,16602.41015625,16310.4697265625,16321.0703125,0],["2014-10-14",16321.900390625,16463.669921875,16273.6396484375,16315.1904296875,0],["2014-10-15",16313.2998046875,16313.2998046875,15855.1201171875,16141.740234375,0],["2014-10-16",16137.1396484375,16211.1201171875,15935.2197265625,16117.240234375,0],["2014-10-17",16118.3896484375,16427.380859375,16118.3896484375,16380.41015625,0],["2014-10-20",16373.150390625,16401.630859375,16260.5400390625,16399.669921875,0],["2014-10-21",16406.029296875,16620.779296875,16405.76953125,16614.810546875,0],["2014-10-22",16615.259765625,16653.890625,16459.849609375,16461.3203125,0],["2014-10-23",16468.0703125,16767.51953125,16468.0703125,16677.900390625,0],["2014-10-24",16677.0390625,16811.7109375,16649.720703125,16805.41015625,0],["2014-10-27",16796.099609375,16836.98046875,16729.830078125,16817.939453125,0],["2014-10-28",16825.189453125,17006.44921875,16825.189453125,17005.75,0],["2014-10-29",17005.0703125,17065.5,16895.380859375,16974.310546875,0],["2014-10-30",16968.140625,17223.9609375,16920.759765625,17195.419921875,0],["2014-10-31",17208.779296875,17395.5390625,17208.779296875,17390.51953125,0],["2014-11-03",17390.900390625,17410.650390625,17339.849609375,17366.240234375,0],["2014-11-04",17368.810546875,17397.23046875,17278.359375,17383.83984375,0],["2014-11-05",17385.759765625,17486.58984375,17385.759765625,17484.529296875,0],["2014-11-06",17491.66015625,17560.310546875,17440.349609375,17554.470703125,0],["2014-11-07",17558.580078125,17575.330078125,17493.369140625,17573.9296875,0],["2014-11-10",17568.98046875,17621.869140625,17547.509765625,17613.740234375,0],["2014-11-11",17615.640625,17638.2109375,17584.939453125,17614.900390625,0],["2014-11-12",17604.75,17626.7109375,17536.169921875,17612.19921875,0],["2014-11-13",17618.689453125,17705.48046875,17583.880859375,17652.7890625,0],["2014-11-14",17653.109375,17664.150390625,17613.19921875,17634.740234375,0],["2014-11-17",17631.849609375,17675.0703125,17606.810546875,17647.75,0],["2014-11-18",17643.08984375,17735.7109375,17642.029296875,17687.8203125,0],["2014-11-19",17685.509765625,17712.259765625,17624.5,17685.73046875,0],["2014-11-20",17677.3203125,17720.439453125,17603.890625,17719.0,0],["2014-11-21",17721.01953125,17894.830078125,17721.01953125,17810.060546875,0],["2014-11-24",17812.630859375,17855.26953125,17793.189453125,17817.900390625,0],["2014-11-25",17819.05078125,17854.73046875,17790.890625,17814.939453125,0],["2014-11-26",17812.25,17833.759765625,17791.16015625,17827.75,0],["2014-11-28",17830.55078125,17893.419921875,17807.779296875,17828.240234375,0],["2014-12-01",17827.26953125,17827.26953125,17726.55078125,17776.80078125,0],["2014-12-02",17778.849609375,17897.05078125,17778.849609375,17879.55078125,0],["2014-12-03",17880.900390625,17924.150390625,17855.58984375,17912.619140625,0],["2014-12-04",17910.01953125,17937.9609375,17814.810546875,17900.099609375,0],["2014-12-05",17903.05078125,17991.189453125,17903.05078125,17958.7890625,0],["2014-12-08",17954.939453125,17960.560546875,17804.279296875,17852.48046875,0],["2014-12-09",17847.369140625,17847.369140625,17629.5703125,17801.19921875,0],["2014-12-10",17797.990234375,17797.990234375,17508.099609375,17533.150390625,0],["2014-12-11",17534.30078125,17758.509765625,17534.30078125,17596.33984375,0],["2014-12-12",17590.05078125,17590.05078125,17280.830078125,17280.830078125,0],["2014-12-15",17285.740234375,17403.5390625,17115.279296875,17180.83984375,0],["2014-12-16",17173.0703125,17427.439453125,17067.58984375,17068.869140625,0],["2014-12-17",17069.16015625,17389.30078125,17069.16015625,17356.869140625,0],["2014-12-18",17367.849609375,17778.400390625,17367.849609375,17778.150390625,0],["2014-12-19",17778.01953125,17874.029296875,17746.55078125,17804.80078125,0],["2014-12-22",17812.25,17962.779296875,17812.25,17959.439453125,0],["2014-12-23",17971.509765625,18069.220703125,17970.16015625,18024.169921875,0],["2014-12-24",18035.73046875,18086.240234375,18027.779296875,18030.2109375,0],["2014-12-26",18038.30078125,18103.44921875,18038.30078125,18053.7109375,0],["2014-12-29",18046.580078125,18073.0390625,18021.5703125,18038.23046875,0],["2014-12-30",18035.01953125,18035.01953125,17959.69921875,17983.0703125,0],["2014-12-31",17987.66015625,18043.220703125,17820.880859375,17823.0703125,0],["2015-01-02",17823.0703125,17951.779296875,17731.30078125,17832.990234375,0],["2015-01-05",17821.30078125,17821.30078125,17475.9296875,17501.650390625,0],["2015-01-06",17504.1796875,17581.05078125,17262.369140625,17371.640625,0],["2015-01-07",17374.779296875,17597.080078125,17374.779296875,17584.51953125,0],["2015-01-08",17591.970703125,17916.0390625,17591.970703125,17907.869140625,0],["2015-01-09",17911.01953125,17915.3203125,17686.08984375,17737.369140625,0],["2015-01-12",17742.05078125,17793.880859375,17571.580078125,17640.83984375,0],["2015-01-13",17645.01953125,17923.009765625,17498.23046875,17613.6796875,0],["2015-01-14",17609.060546875,17609.060546875,17264.900390625,17427.08984375,0],["2015-01-15",17436.30078125,17517.41015625,17298.0390625,17320.7109375,0],["2015-01-16",17320.0,17528.369140625,17243.55078125,17511.5703125,0],["2015-01-20",17516.9609375,17588.69921875,17346.73046875,17515.23046875,0],["2015-01-21",17509.9609375,17599.580078125,17396.0390625,17554.279296875,0],["2015-01-22",17557.2890625,17840.890625,17482.5390625,17813.98046875,0],["2015-01-23",17812.5,17812.5,17667.529296875,17672.599609375,0],["2015-01-26",17668.109375,17696.359375,17567.599609375,17678.69921875,0],["2015-01-27",17638.529296875,17638.529296875,17288.310546875,17387.2109375,0],["2015-01-28",17402.91015625,17484.41015625,17189.0,17191.369140625,0],["2015-01-29",17195.2890625,17433.130859375,17136.30078125,17416.849609375,0],["2015-01-30",17416.849609375,17419.900390625,17156.8203125,17164.94921875,0],["2015-02-02",17169.990234375,17367.6796875,17037.759765625,17361.0390625,0],["2015-02-03",17369.970703125,17670.759765625,17369.970703125,17666.400390625,0],["2015-02-04",17664.990234375,17782.220703125,17603.2109375,17673.01953125,0],["2015-02-05",17677.259765625,17889.580078125,17677.259765625,17884.880859375,0],["2015-02-06",17881.5390625,17951.08984375,17764.400390625,17824.2890625,0],["2015-02-09",17821.490234375,17821.490234375,17685.3203125,17729.2109375,0],["2015-02-10",17736.150390625,17890.33984375,17729.240234375,17868.759765625,0],["2015-02-11",17867.859375,17897.2109375,17759.650390625,17862.140625,0],["2015-02-12",17862.140625,17975.650390625,17862.140625,17972.380859375,0],["2015-02-13",17968.650390625,18037.41015625,17961.759765625,18019.349609375,0],["2015-02-17",18019.80078125,18052.009765625,17951.41015625,18047.580078125,0],["2015-02-18",18045.720703125,18048.69921875,17982.19921875,18029.849609375,0],["2015-02-19",18028.669921875,18028.669921875,17924.599609375,17985.76953125,0],["2015-02-20",17985.76953125,18144.2890625,17878.369140625,18140.439453125,0],["2015-02-23",18140.759765625,18141.2109375,18054.83984375,18116.83984375,0],["2015-02-24",18112.5703125,18231.08984375,18098.73046875,18209.189453125,0],["2015-02-25",18208.669921875,18244.380859375,18182.759765625,18224.5703125,0],["2015-02-26",18224.41015625,18239.4296875,18157.0703125,18214.419921875,0],["2015-02-27",18213.259765625,18213.259765625,18132.380859375,18132.69921875,0],["2015-03-02",18134.05078125,18288.630859375,18122.58984375,18288.630859375,0],["2015-03-03",18281.94921875,18281.94921875,18136.880859375,18203.369140625,0],["2015-03-04",18203.369140625,18203.369140625,18029.5,18096.900390625,0],["2015-03-05",18096.900390625,18160.349609375,18087.650390625,18135.720703125,0],["2015-03-06",18135.720703125,18135.720703125,17825.150390625,17856.779296875,0],["2015-03-09",17856.560546875,18031.0390625,17856.560546875,17995.720703125,0],["2015-03-10",17989.560546875,17989.560546875,17662.939453125,17662.939453125,0],["2015-03-11",17662.939453125,17731.779296875,17627.0,17635.390625,0],["2015-03-12",17626.83984375,17900.099609375,17620.490234375,17895.220703125,0],["2015-03-13",17889.05078125,17889.05078125,17629.890625,17749.310546875,0],["2015-03-16",17751.240234375,17988.5,17751.240234375,17977.419921875,0],["2015-03-17",17972.220703125,17972.220703125,17785.7890625,17849.080078125,0],["2015-03-18",17846.80078125,18097.119140625,17697.51953125,18076.189453125,0],["2015-03-19",18072.580078125,18072.990234375,17934.240234375,17959.029296875,0],["2015-03-20",17961.130859375,18197.2890625,17961.130859375,18127.650390625,0],["2015-03-23",18136.73046875,18205.9296875,18116.0390625,18116.0390625,0],["2015-03-24",18110.869140625,18149.240234375,18010.439453125,18011.140625,0],["2015-03-25",18012.609375,18041.970703125,17718.5390625,17718.5390625,0],["2015-03-26",17716.26953125,17759.509765625,17579.26953125,17678.23046875,0],["2015-03-27",17673.630859375,17729.140625,17630.490234375,17712.66015625,0],["2015-03-30",17727.48046875,18008.640625,17727.48046875,17976.310546875,0],["2015-03-31",17965.369140625,17965.369140625,17773.01953125,17776.119140625,0],["2015-04-01",17778.51953125,17778.51953125,17585.009765625,17698.1796875,0],["2015-04-02",17699.51953125,17815.029296875,17673.490234375,17763.240234375,0],["2015-04-06",17755.5,17941.7890625,17646.80078125,17880.849609375,0],["2015-04-07",17884.3203125,17983.119140625,17871.2109375,17875.419921875,0],["2015-04-08",17877.619140625,17976.19921875,17822.23046875,17902.509765625,0],["2015-04-09",17902.509765625,17984.220703125,17823.099609375,17958.73046875,0],["2015-04-10",17956.73046875,18066.759765625,17945.55078125,18057.650390625,0],["2015-04-13",18052.3203125,18107.5703125,17974.810546875,17977.0390625,0],["2015-04-14",17979.109375,18075.599609375,17905.48046875,18036.69921875,0],["2015-04-15",18045.7109375,18160.51953125,18045.7109375,18112.609375,0],["2015-04-16",18106.26953125,18169.259765625,18063.859375,18105.76953125,0],["2015-04-17",18102.560546875,18102.560546875,17748.529296875,17826.30078125,0],["2015-04-20",17841.1796875,18092.220703125,17841.1796875,18034.9296875,0],["2015-04-21",18034.23046875,18109.69921875,17929.630859375,17949.58984375,0],["2015-04-22",17950.8203125,18056.01953125,17887.759765625,18038.26953125,0],["2015-04-23",18031.900390625,18133.029296875,17966.76953125,18058.689453125,0],["2015-04-24",18056.419921875,18108.869140625,18009.080078125,18080.140625,0],["2015-04-27",18097.890625,18175.560546875,18024.66015625,18037.970703125,0],["2015-04-28",18035.900390625,18119.650390625,17917.359375,18110.140625,0],["2015-04-29",18093.689453125,18096.4609375,17953.689453125,18035.529296875,0],["2015-04-30",18033.330078125,18033.330078125,17774.890625,17840.51953125,0],["2015-05-01",17859.26953125,18028.890625,17859.26953125,18024.060546875,0],["2015-05-04",18026.01953125,18133.759765625,18026.01953125,18070.400390625,0],["2015-05-05",18062.529296875,18086.009765625,17905.7109375,17928.19921875,0],["2015-05-06",17934.810546875,18019.75,17733.119140625,17841.98046875,0],["2015-05-07",17840.25,17973.0703125,17796.939453125,17924.060546875,0],["2015-05-08",17933.640625,18205.23046875,17933.640625,18191.109375,0],["2015-05-11",18187.779296875,18199.94921875,18089.109375,18105.169921875,0],["2015-05-12",18096.16015625,18119.1796875,17924.80078125,18068.23046875,0],["2015-05-13",18070.369140625,18132.7890625,18039.19921875,18060.490234375,0],["2015-05-14",18062.490234375,18255.2109375,18062.490234375,18252.240234375,0],["2015-05-15",18251.970703125,18272.720703125,18215.0703125,18272.560546875,0],["2015-05-18",18267.25,18325.5390625,18244.259765625,18298.880859375,0],["2015-05-19",18300.48046875,18351.359375,18261.349609375,18312.390625,0],["2015-05-20",18315.060546875,18350.130859375,18272.560546875,18285.400390625,0],["2015-05-21",18285.869140625,18314.890625,18249.900390625,18285.740234375,0],["2015-05-22",18286.869140625,18286.869140625,18217.140625,18232.01953125,0],["2015-05-26",18229.75,18229.75,17990.01953125,18041.5390625,0],["2015-05-27",18045.080078125,18190.349609375,18045.080078125,18162.990234375,0],["2015-05-28",18154.140625,18154.140625,18066.400390625,18126.119140625,0],["2015-05-29",18128.119140625,18128.119140625,17967.740234375,18010.6796875,0],["2015-06-01",18017.8203125,18105.830078125,17982.060546875,18040.369140625,0],["2015-06-02",18033.330078125,18091.869140625,17925.330078125,18011.939453125,0],["2015-06-03",18018.419921875,18168.08984375,18010.419921875,18076.26953125,0],["2015-06-04",18072.470703125,18087.150390625,17876.94921875,17905.580078125,0],["2015-06-05",17905.380859375,17940.779296875,17822.900390625,17849.4609375,0],["2015-06-08",17849.4609375,17852.349609375,17760.609375,17766.55078125,0],["2015-06-09",17766.94921875,17817.830078125,17714.970703125,17764.0390625,0],["2015-06-10",17765.380859375,18045.140625,17765.380859375,18000.400390625,0],["2015-06-11",18001.26953125,18109.76953125,18001.26953125,18039.369140625,0],["2015-06-12",18035.830078125,18035.830078125,17857.0703125,17898.83984375,0],["2015-06-15",17890.759765625,17890.759765625,17698.419921875,17791.169921875,0],["2015-06-16",17787.4296875,17919.619140625,17774.119140625,17904.48046875,0],["2015-06-17",17909.580078125,17998.0,17839.650390625,17935.740234375,0],["2015-06-18",17944.609375,18174.73046875,17944.609375,18115.83984375,0],["2015-06-19",18116.240234375,18117.7109375,18010.580078125,18015.94921875,0],["2015-06-22",18027.630859375,18181.669921875,18027.630859375,18119.779296875,0],["2015-06-23",18121.779296875,18188.810546875,18108.099609375,18144.0703125,0],["2015-06-24",18139.099609375,18139.099609375,17966.0703125,17966.0703125,0],["2015-06-25",17977.109375,18036.099609375,17890.359375,17890.359375,0],["2015-06-26",17892.029296875,18013.150390625,17892.029296875,17946.6796875,0],["2015-06-29",17936.740234375,17936.740234375,17590.55078125,17596.349609375,0],["2015-06-30",17599.9609375,17714.66015625,17576.5,17619.509765625,0],["2015-07-01",17638.119140625,17801.830078125,17638.119140625,17757.91015625,0],["2015-07-02",17763.3203125,17825.490234375,17687.51953125,17730.109375,0],["2015-07-06",17728.080078125,17734.359375,17564.359375,17683.580078125,0],["2015-07-07",17684.919921875,17793.44921875,17465.6796875,17776.91015625,0],["2015-07-08",17759.009765625,17759.009765625,17496.220703125,17515.419921875,0],["2015-07-09",17530.380859375,17764.849609375,17530.380859375,17548.619140625,0],["2015-07-10",17561.119140625,17797.490234375,17561.119140625,17760.41015625,0],["2015-07-13",17787.26953125,17987.5703125,17787.26953125,17977.6796875,0],["2015-07-14",17974.609375,18072.8203125,17956.169921875,18053.580078125,0],["2015-07-15",18053.380859375,18090.390625,18010.150390625,18050.169921875,0],["2015-07-16",18078.16015625,18131.609375,18065.330078125,18120.25,0],["2015-07-17",18117.580078125,18121.119140625,18032.060546875,18086.44921875,0],["2015-07-20",18085.91015625,18137.119140625,18064.5,18100.41015625,0],["2015-07-21",18096.669921875,18096.669921875,17868.33984375,17919.2890625,0],["2015-07-22",17918.349609375,17919.349609375,17807.41015625,17851.0390625,0],["2015-07-23",17853.779296875,17860.94921875,17705.029296875,17731.919921875,0],["2015-07-24",17731.05078125,17756.5390625,17553.73046875,17568.529296875,0],["2015-07-27",17561.779296875,17561.779296875,17399.169921875,17440.58984375,0],["2015-07-28",17449.810546875,17650.0703125,17449.810546875,17630.26953125,0],["2015-07-29",17631.400390625,17776.779296875,17629.19921875,17751.390625,0],["2015-07-30",17743.240234375,17761.25,17640.849609375,17745.98046875,0],["2015-07-31",17755.869140625,17783.58984375,17671.58984375,17689.859375,0],["2015-08-03",17696.740234375,17704.759765625,17496.609375,17598.19921875,0],["2015-08-04",17596.9296875,17635.779296875,17505.5,17550.689453125,0],["2015-08-05",17555.240234375,17661.369140625,17492.900390625,17540.470703125,0],["2015-08-06",17542.609375,17572.0390625,17362.859375,17419.75,0],["2015-08-07",17414.939453125,17414.939453125,17279.080078125,17373.380859375,0],["2015-08-10",17375.1796875,17629.130859375,17375.1796875,17615.169921875,0],["2015-08-11",17593.58984375,17593.58984375,17352.630859375,17402.83984375,0],["2015-08-12",17382.9296875,17423.900390625,17125.810546875,17402.509765625,0],["2015-08-13",17401.640625,17481.779296875,17341.33984375,17408.25,0],["2015-08-14",17410.119140625,17492.900390625,17394.060546875,17477.400390625,0],["2015-08-17",17472.66015625,17551.400390625,17341.720703125,17545.1796875,0],["2015-08-18",17537.30078125,17568.400390625,17486.419921875,17511.33984375,0],["2015-08-19",17508.740234375,17517.189453125,17282.419921875,17348.73046875,0],["2015-08-20",17345.3203125,17345.3203125,16990.689453125,16990.689453125,0],["2015-08-21",16990.689453125,16990.689453125,16459.55078125,16459.75,0],["2015-08-24",16459.75,16459.75,15370.330078125,15871.349609375,0],["2015-08-25",15882.26953125,16312.9404296875,15651.240234375,15666.4404296875,0],["2015-08-26",15676.259765625,16303.75,15676.259765625,16285.509765625,0],["2015-08-27",16285.509765625,16666.689453125,16285.509765625,16654.76953125,0],["2015-08-28",16649.419921875,16669.970703125,16535.1796875,16643.009765625,0],["2015-08-31",16632.01953125,16632.01953125,16444.05078125,16528.029296875,0],["2015-09-01",16528.029296875,16528.029296875,15979.9501953125,16058.349609375,0],["2015-09-02",16058.349609375,16352.580078125,16058.349609375,16351.3798828125,0],["2015-09-03",16364.33984375,16550.0703125,16317.3095703125,16374.759765625,0],["2015-09-04",16371.759765625,16371.759765625,16026.6103515625,16102.3798828125,0],["2015-09-08",16109.9296875,16503.41015625,16109.9296875,16492.6796875,0],["2015-09-09",16505.0390625,16664.650390625,16220.099609375,16253.5703125,0],["2015-09-10",16252.5703125,16441.939453125,16212.080078125,16330.400390625,0],["2015-09-11",16330.400390625,16434.759765625,16244.650390625,16433.08984375,0],["2015-09-14",16450.859375,16450.859375,16330.8701171875,16370.9599609375,0],["2015-09-15",16382.580078125,16644.109375,16382.580078125,16599.849609375,0],["2015-09-16",16599.509765625,16755.98046875,16593.900390625,16739.94921875,0],["2015-09-17",16738.080078125,16933.4296875,16639.9296875,16674.740234375,0],["2015-09-18",16674.740234375,16674.740234375,16343.759765625,16384.580078125,0],["2015-09-21",16406.099609375,16578.599609375,16391.880859375,16510.189453125,0],["2015-09-22",16477.44921875,16477.44921875,16221.73046875,16330.4697265625,0],["2015-09-23",16332.8095703125,16355.2900390625,16211.98046875,16279.8896484375,0],["2015-09-24",16257.1103515625,16257.1103515625,16016.3603515625,16201.3203125,0],["2015-09-25",16205.0703125,16465.23046875,16205.0703125,16314.669921875,0],["2015-09-28",16313.259765625,16313.259765625,15981.849609375,16001.8896484375,0],["2015-09-29",16001.759765625,16118.8896484375,15942.3701171875,16049.1298828125,0],["2015-09-30",16057.080078125,16297.599609375,16057.080078125,16284.7001953125,0],["2015-10-01",16278.6201171875,16348.8701171875,16073.8203125,16272.009765625,0],["2015-10-02",16258.25,16472.76953125,16013.66015625,16472.369140625,0],["2015-10-05",16502.099609375,16798.369140625,16502.099609375,16776.4296875,0],["2015-10-06",16774.01953125,16865.08984375,16746.029296875,16790.189453125,0],["2015-10-07",16805.419921875,16963.30078125,16765.0,16912.2890625,0],["2015-10-08",16904.169921875,17081.279296875,16859.33984375,17050.75,0],["2015-10-09",17054.689453125,17110.880859375,17027.23046875,17084.490234375,0],["2015-10-12",17082.2890625,17139.2109375,17064.580078125,17131.859375,0],["2015-10-13",17113.55078125,17172.810546875,17034.44921875,17081.890625,0],["2015-10-14",17079.080078125,17111.380859375,16887.669921875,16924.75,0],["2015-10-15",16944.859375,17144.419921875,16933.5703125,17141.75,0],["2015-10-16",17141.75,17220.01953125,17107.349609375,17215.970703125,0],["2015-10-19",17209.4296875,17235.94921875,17129.189453125,17230.5390625,0],["2015-10-20",17228.470703125,17264.880859375,17147.990234375,17217.109375,0],["2015-10-21",17225.9296875,17314.990234375,17153.130859375,17168.609375,0],["2015-10-22",17180.880859375,17505.1796875,17180.880859375,17489.16015625,0],["2015-10-23",17525.109375,17679.369140625,17525.109375,17646.69921875,0],["2015-10-26",17649.5703125,17660.69921875,17602.509765625,17623.05078125,0],["2015-10-27",17608.890625,17635.1796875,17540.5703125,17581.4296875,0],["2015-10-28",17586.689453125,17779.94921875,17556.7109375,17779.51953125,0],["2015-10-29",17771.5,17786.0,17684.720703125,17755.80078125,0],["2015-10-30",17756.599609375,17799.9609375,17662.869140625,17663.5390625,0],["2015-11-02",17672.619140625,17845.900390625,17655.01953125,17828.759765625,0],["2015-11-03",17819.740234375,17977.849609375,17796.01953125,17918.150390625,0],["2015-11-04",17929.580078125,17964.119140625,17828.830078125,17867.580078125,0],["2015-11-05",17871.25,17929.509765625,17779.189453125,17863.4296875,0],["2015-11-06",17855.220703125,17912.0390625,17768.599609375,17910.330078125,0],["2015-11-09",17900.779296875,17900.779296875,17667.779296875,17730.48046875,0],["2015-11-10",17724.130859375,17768.66015625,17657.720703125,17758.2109375,0],["2015-11-11",17769.5,17807.1796875,17696.91015625,17702.220703125,0],["2015-11-12",17691.9296875,17691.9296875,17443.5,17448.0703125,0],["2015-11-13",17439.25,17439.25,17238.890625,17245.240234375,0],["2015-11-16",17229.939453125,17483.009765625,17210.4296875,17483.009765625,0],["2015-11-17",17486.990234375,17599.330078125,17451.41015625,17489.5,0],["2015-11-18",17485.490234375,17752.16015625,17485.490234375,17737.16015625,0],["2015-11-19",17739.830078125,17772.970703125,17681.98046875,17732.75,0],["2015-11-20",17732.75,17914.33984375,17732.75,17823.810546875,0],["2015-11-23",17823.609375,17868.1796875,17751.529296875,17792.6796875,0],["2015-11-24",17770.900390625,17862.599609375,17683.509765625,17812.189453125,0],["2015-11-25",17820.810546875,17854.919921875,17801.830078125,17813.390625,0],["2015-11-27",17806.0390625,17830.359375,17749.3203125,17813.390625,0],["2015-11-30",17802.83984375,17837.240234375,17719.7890625,17719.919921875,0],["2015-12-01",17719.720703125,17895.5,17719.720703125,17888.349609375,0],["2015-12-02",17883.140625,17901.580078125,17708.19921875,17729.6796875,0],["2015-12-03",17741.5703125,17780.58984375,17425.560546875,17477.669921875,0],["2015-12-04",17482.6796875,17866.470703125,17482.6796875,17847.630859375,0],["2015-12-07",17845.490234375,17845.490234375,17639.25,17730.509765625,0],["2015-12-08",17703.990234375,17703.990234375,17485.390625,17568.0,0],["2015-12-09",17558.1796875,17767.689453125,17403.509765625,17492.30078125,0],["2015-12-10",17493.169921875,17697.740234375,17474.66015625,17574.75,0],["2015-12-11",17574.75,17574.75,17230.5,17265.2109375,0],["2015-12-14",17277.109375,17378.01953125,17138.470703125,17368.5,0],["2015-12-15",17374.779296875,17627.630859375,17341.1796875,17524.91015625,0],["2015-12-16",17530.849609375,17784.359375,17483.6796875,17749.08984375,0],["2015-12-17",17756.5390625,17796.759765625,17493.5,17495.83984375,0],["2015-12-18",17495.0390625,17496.580078125,17124.310546875,17128.55078125,0],["2015-12-21",17154.939453125,17272.359375,17116.73046875,17251.619140625,0],["2015-12-22",17253.55078125,17451.109375,17242.859375,17417.26953125,0],["2015-12-23",17427.630859375,17607.919921875,17427.630859375,17602.609375,0],["2015-12-24",17593.259765625,17606.33984375,17543.94921875,17552.169921875,0],["2015-12-28",17535.66015625,17536.900390625,17437.33984375,17528.26953125,0],["2015-12-29",17547.369140625,17750.01953125,17547.369140625,17720.98046875,0],["2015-12-30",17711.939453125,17714.130859375,17588.869140625,17603.869140625,0],["2015-12-31",17590.66015625,17590.66015625,17421.16015625,17425.029296875,0],["2016-01-04",17405.48046875,17405.48046875,16957.630859375,17148.939453125,0],["2016-01-05",17147.5,17195.83984375,17038.609375,17158.66015625,0],["2016-01-06",17154.830078125,17154.830078125,16817.619140625,16906.509765625,0],["2016-01-07",16888.359375,16888.359375,16463.630859375,16514.099609375,0],["2016-01-08",16519.169921875,16651.890625,16314.5703125,16346.4501953125,0],["2016-01-11",16358.7099609375,16461.849609375,16232.0302734375,16398.5703125,0],["2016-01-12",16419.109375,16591.349609375,16322.0703125,16516.220703125,0],["2016-01-13",16526.630859375,16593.509765625,16123.2001953125,16151.41015625,0],["2016-01-14",16159.009765625,16482.05078125,16075.1201171875,16379.0498046875,0],["2016-01-15",16354.330078125,16354.330078125,15842.1103515625,15988.080078125,0],["2016-01-19",16009.4501953125,16171.9599609375,15900.25,16016.01953125,0],["2016-01-20",15989.4501953125,15989.4501953125,15450.5595703125,15766.740234375,0],["2016-01-21",15768.8701171875,16038.58984375,15704.66015625,15882.6796875,0],["2016-01-22",15921.099609375,16136.7900390625,15921.099609375,16093.509765625,0],["2016-01-25",16086.4599609375,16086.4599609375,15880.150390625,15885.2197265625,0],["2016-01-26",15893.16015625,16185.7900390625,15893.16015625,16167.23046875,0],["2016-01-27",16168.740234375,16235.0302734375,15878.2998046875,15944.4599609375,0],["2016-01-28",15960.2802734375,16102.1396484375,15863.7197265625,16069.6396484375,0],["2016-01-29",16090.259765625,16466.30078125,16090.259765625,16466.30078125,0],["2016-02-01",16453.630859375,16510.98046875,16299.4697265625,16449.1796875,0],["2016-02-02",16420.2109375,16420.2109375,16108.4404296875,16153.5400390625,0],["2016-02-03",16186.2001953125,16381.6904296875,15960.4501953125,16336.66015625,0],["2016-02-04",16329.669921875,16485.83984375,16266.16015625,16416.580078125,0],["2016-02-05",16417.94921875,16423.630859375,16129.8095703125,16204.9697265625,0],["2016-02-08",16147.509765625,16147.509765625,15803.5498046875,16027.0498046875,0],["2016-02-09",16005.41015625,16136.6201171875,15881.1103515625,16014.3798828125,0],["2016-02-10",16035.6103515625,16201.8896484375,15899.91015625,15914.740234375,0],["2016-02-11",15897.8203125,15897.8203125,15503.009765625,15660.1796875,0],["2016-02-12",15691.6201171875,15974.0400390625,15691.6201171875,15973.83984375,0],["2016-02-16",16012.3896484375,16196.41015625,16012.3896484375,16196.41015625,0],["2016-02-17",16217.98046875,16486.119140625,16217.98046875,16453.830078125,0],["2016-02-18",16483.759765625,16511.83984375,16390.4296875,16413.4296875,0],["2016-02-19",16410.9609375,16410.9609375,16278.0,16391.990234375,0],["2016-02-22",16417.130859375,16664.240234375,16417.130859375,16620.66015625,0],["2016-02-23",16610.390625,16610.390625,16403.529296875,16431.779296875,0],["2016-02-24",16418.83984375,16507.390625,16165.8603515625,16484.990234375,0],["2016-02-25",16504.380859375,16697.98046875,16458.419921875,16697.2890625,0],["2016-02-26",16712.69921875,16795.98046875,16623.91015625,16639.970703125,0],["2016-02-29",16634.150390625,16726.119140625,16510.400390625,16516.5,0],["2016-03-01",16545.669921875,16865.560546875,16545.669921875,16865.080078125,0],["2016-03-02",16851.169921875,16900.169921875,16766.3203125,16899.3203125,0],["2016-03-03",16896.169921875,16944.310546875,16820.73046875,16943.900390625,0],["2016-03-04",16945.0,17062.380859375,16898.83984375,17006.76953125,0],["2016-03-07",16991.2890625,17099.25,16940.48046875,17073.94921875,0],["2016-03-08",17050.669921875,17072.7890625,16921.509765625,16964.099609375,0],["2016-03-09",16969.169921875,17048.5,16947.939453125,17000.359375,0],["2016-03-10",17006.05078125,17130.109375,16821.859375,16995.130859375,0],["2016-03-11",17014.990234375,17220.08984375,17014.990234375,17213.310546875,0],["2016-03-14",17207.490234375,17275.0703125,17161.16015625,17229.130859375,0],["2016-03-15",17217.150390625,17251.69921875,17120.349609375,17251.529296875,0],["2016-03-16",17249.33984375,17379.1796875,17204.0703125,17325.759765625,0],["2016-03-17",17321.380859375,17529.009765625,17297.650390625,17481.490234375,0],["2016-03-18",17481.490234375,17620.580078125,17481.490234375,17602.30078125,0],["2016-03-21",17589.69921875,17644.970703125,17551.279296875,17623.869140625,0],["2016-03-22",17602.7109375,17648.939453125,17540.419921875,17582.5703125,0],["2016-03-23",17588.810546875,17588.810546875,17486.26953125,17502.58984375,0],["2016-03-24",17485.330078125,17517.140625,17399.009765625,17515.73046875,0],["2016-03-28",17526.080078125,17583.810546875,17493.029296875,17535.390625,0],["2016-03-29",17512.580078125,17642.810546875,17434.26953125,17633.109375,0],["2016-03-30",17652.359375,17790.109375,17652.359375,17716.66015625,0],["2016-03-31",17716.05078125,17755.69921875,17669.720703125,17685.08984375,0],["2016-04-01",17661.740234375,17811.48046875,17568.01953125,17792.75,0],["2016-04-04",17799.390625,17806.380859375,17710.669921875,17737.0,0],["2016-04-05",17718.029296875,17718.029296875,17579.560546875,17603.3203125,0],["2016-04-06",17605.44921875,17723.55078125,17542.5390625,17716.05078125,0],["2016-04-07",17687.279296875,17687.279296875,17484.23046875,17541.9609375,0],["2016-04-08",17555.390625,17694.509765625,17528.16015625,17576.9609375,0],["2016-04-11",17586.48046875,17731.630859375,17555.900390625,17556.41015625,0],["2016-04-12",17571.33984375,17744.4296875,17553.5703125,17721.25,0],["2016-04-13",17741.66015625,17918.349609375,17741.66015625,17908.279296875,0],["2016-04-14",17912.25,17962.140625,17885.439453125,17926.4296875,0],["2016-04-15",17925.94921875,17937.650390625,17867.41015625,17897.4609375,0],["2016-04-18",17890.19921875,18009.529296875,17848.220703125,18004.16015625,0],["2016-04-19",18012.099609375,18103.4609375,17984.4296875,18053.599609375,0],["2016-04-20",18059.490234375,18167.630859375,18031.2109375,18096.26953125,0],["2016-04-21",18092.83984375,18107.2890625,17963.890625,17982.51953125,0],["2016-04-22",17985.05078125,18026.849609375,17909.890625,18003.75,0],["2016-04-25",17990.939453125,17990.939453125,17855.55078125,17977.240234375,0],["2016-04-26",17987.380859375,18043.76953125,17934.169921875,17990.3203125,0],["2016-04-27",17996.140625,18084.66015625,17920.259765625,18041.55078125,0],["2016-04-28",18023.880859375,18035.73046875,17796.55078125,17830.759765625,0],["2016-04-29",17813.08984375,17814.830078125,17651.98046875,17773.640625,0],["2016-05-02",17783.779296875,17912.349609375,17773.7109375,17891.16015625,0],["2016-05-03",17870.75,17870.75,17670.880859375,17750.91015625,0],["2016-05-04",17735.01953125,17738.060546875,17609.009765625,17651.259765625,0],["2016-05-05",17664.48046875,17736.109375,17615.8203125,17660.7109375,0],["2016-05-06",17650.30078125,17744.5390625,17580.380859375,17740.630859375,0],["2016-05-09",17743.849609375,17783.16015625,17668.380859375,17705.91015625,0],["2016-05-10",17726.66015625,17934.609375,17726.66015625,17928.349609375,0],["2016-05-11",17919.029296875,17919.029296875,17711.05078125,17711.119140625,0],["2016-05-12",17711.119140625,17798.189453125,17625.380859375,17720.5,0],["2016-05-13",17711.119140625,17734.740234375,17512.48046875,17535.3203125,0],["2016-05-16",17531.759765625,17755.80078125,17531.759765625,17710.7109375,0],["2016-05-17",17701.4609375,17701.4609375,17469.919921875,17529.98046875,0],["2016-05-18",17501.279296875,17636.220703125,17418.2109375,17526.619140625,0],["2016-05-19",17514.16015625,17514.16015625,17331.0703125,17435.400390625,0],["2016-05-20",17437.3203125,17571.75,17437.3203125,17500.939453125,0],["2016-05-23",17507.0390625,17550.69921875,17480.05078125,17492.9296875,0],["2016-05-24",17525.189453125,17742.58984375,17525.189453125,17706.05078125,0],["2016-05-25",17735.08984375,17891.7109375,17735.08984375,17851.509765625,0],["2016-05-26",17859.51953125,17888.66015625,17803.8203125,17828.2890625,0],["2016-05-27",17826.849609375,17873.220703125,17824.73046875,17873.220703125,0],["2016-05-31",17891.5,17899.240234375,17724.029296875,17787.19921875,0],["2016-06-01",17754.55078125,17809.1796875,17664.7890625,17789.669921875,0],["2016-06-02",17789.05078125,17838.560546875,17703.55078125,17838.560546875,0],["2016-06-03",17799.80078125,17833.169921875,17689.6796875,17807.060546875,0],["2016-06-06",17825.689453125,17949.6796875,17822.810546875,17920.330078125,0],["2016-06-07",17936.220703125,18003.23046875,17936.220703125,17938.279296875,0],["2016-06-08",17931.91015625,18016.0,17931.91015625,18005.05078125,0],["2016-06-09",17969.98046875,18005.220703125,17915.880859375,17985.189453125,0],["2016-06-10",17938.8203125,17938.8203125,17812.33984375,17865.33984375,0],["2016-06-13",17830.5,17893.279296875,17731.349609375,17732.48046875,0],["2016-06-14",17710.76953125,17733.919921875,17595.7890625,17674.8203125,0],["2016-06-15",17703.650390625,17762.9609375,17629.009765625,17640.169921875,0],["2016-06-16",17602.23046875,17754.91015625,17471.2890625,17733.099609375,0],["2016-06-17",17733.439453125,17733.439453125,17602.779296875,17675.16015625,0],["2016-06-20",17736.869140625,17946.359375,17736.869140625,17804.869140625,0],["2016-06-21",17827.330078125,17877.83984375,17799.80078125,17829.73046875,0],["2016-06-22",17832.669921875,17920.16015625,17770.359375,17780.830078125,0],["2016-06-23",17844.109375,18011.0703125,17844.109375,18011.0703125,0],["2016-06-24",17946.630859375,17946.630859375,17356.33984375,17400.75,0],["2016-06-27",17355.2109375,17355.2109375,17063.080078125,17140.240234375,0],["2016-06-28",17190.509765625,17409.720703125,17190.509765625,17409.720703125,0],["2016-06-29",17456.01953125,17704.509765625,17456.01953125,17694.6796875,0],["2016-06-30",17712.759765625,17930.609375,17711.80078125,17929.990234375,0],["2016-07-01",17924.240234375,18002.380859375,17916.91015625,17949.369140625,0],["2016-07-05",17904.44921875,17904.44921875,17785.279296875,17840.619140625,0],["2016-07-06",17807.470703125,17926.91015625,17713.44921875,17918.619140625,0],["2016-07-07",17924.240234375,17984.94921875,17816.650390625,17895.880859375,0],["2016-07-08",17971.220703125,18166.76953125,17971.220703125,18146.740234375,0],["2016-07-11",18161.529296875,18283.900390625,18161.529296875,18226.9296875,0],["2016-07-12",18259.119140625,18371.94921875,18259.119140625,18347.669921875,0],["2016-07-13",18356.779296875,18390.16015625,18315.759765625,18372.119140625,0],["2016-07-14",18414.30078125,18537.5703125,18414.30078125,18506.41015625,0],["2016-07-15",18508.880859375,18557.4296875,18471.619140625,18516.55078125,0],["2016-07-18",18521.55078125,18556.130859375,18489.83984375,18533.05078125,0],["2016-07-19",18503.119140625,18562.529296875,18495.109375,18559.009765625,0],["2016-07-20",18582.69921875,18622.009765625,18555.650390625,18595.029296875,0],["2016-07-21",18589.9609375,18590.439453125,18469.669921875,18517.23046875,0],["2016-07-22",18524.150390625,18571.30078125,18491.58984375,18570.849609375,0],["2016-07-25",18554.490234375,18555.689453125,18452.619140625,18493.060546875,0],["2016-07-26",18497.369140625,18522.470703125,18387.220703125,18473.75,0],["2016-07-27",18473.26953125,18542.390625,18430.939453125,18472.169921875,0],["2016-07-28",18461.009765625,18483.259765625,18368.8203125,18456.349609375,0],["2016-07-29",18442.51953125,18466.55078125,18371.119140625,18432.240234375,0],["2016-08-01",18434.5,18467.029296875,18355.75,18404.509765625,0],["2016-08-02",18401.150390625,18403.650390625,18247.7890625,18313.76953125,0],["2016-08-03",18313.080078125,18355.0,18283.23046875,18355.0,0],["2016-08-04",18351.4296875,18397.869140625,18325.169921875,18352.05078125,0],["2016-08-05",18402.80078125,18543.529296875,18402.80078125,18543.529296875,0],["2016-08-08",18541.890625,18569.310546875,18502.029296875,18529.2890625,0],["2016-08-09",18538.05078125,18585.3203125,18507.75,18533.05078125,0],["2016-08-10",18541.48046875,18561.75,18468.779296875,18495.66015625,0],["2016-08-11",18519.080078125,18638.33984375,18519.080078125,18613.51953125,0],["2016-08-12",18595.650390625,18606.060546875,18535.859375,18576.470703125,0],["2016-08-15",18588.58984375,18722.609375,18559.9296875,18636.05078125,0],["2016-08-16",18614.48046875,18614.859375,18550.650390625,18552.01953125,0],["2016-08-17",18537.08984375,18582.349609375,18468.6796875,18573.939453125,0],["2016-08-18",18566.5390625,18600.8203125,18533.2890625,18597.69921875,0],["2016-08-19",18585.169921875,18585.169921875,18491.240234375,18552.5703125,0],["2016-08-22",18535.859375,18570.919921875,18466.859375,18529.419921875,0],["2016-08-23",18568.939453125,18631.599609375,18545.51953125,18547.30078125,0],["2016-08-24",18537.5,18539.150390625,18448.26953125,18481.48046875,0],["2016-08-25",18471.2109375,18497.6796875,18431.4609375,18448.41015625,0],["2016-08-26",18467.919921875,18572.08984375,18335.33984375,18395.400390625,0],["2016-08-29",18421.2890625,18523.08984375,18419.919921875,18502.990234375,0],["2016-08-30",18491.279296875,18514.2890625,18408.51953125,18454.30078125,0],["2016-08-31",18436.69921875,18439.6796875,18333.560546875,18400.880859375,0],["2016-09-01",18396.5703125,18430.05078125,18295.48046875,18419.30078125,0],["2016-09-02",18466.009765625,18544.759765625,18439.099609375,18491.9609375,0],["2016-09-06",18493.400390625,18551.5390625,18450.3203125,18538.119140625,0],["2016-09-07",18527.7109375,18536.890625,18474.76953125,18526.140625,0],["2016-09-08",18486.689453125,18506.240234375,18446.689453125,18479.91015625,0],["2016-09-09",18404.169921875,18404.169921875,18085.44921875,18085.44921875,0],["2016-09-12",18028.94921875,18358.689453125,17994.83984375,18325.0703125,0],["2016-09-13",18262.990234375,18262.990234375,18028.060546875,18066.75,0],["2016-09-14",18073.390625,18163.48046875,17992.2109375,18034.76953125,0],["2016-09-15",18024.91015625,18250.109375,18015.490234375,18212.48046875,0],["2016-09-16",18217.2109375,18217.2109375,18070.2109375,18123.80078125,0],["2016-09-19",18154.8203125,18254.880859375,18093.05078125,18120.169921875,0],["2016-09-20",18175.359375,18227.2109375,18128.80078125,18129.9609375,0],["2016-09-21",18164.9609375,18307.4296875,18121.5703125,18293.69921875,0],["2016-09-22",18343.759765625,18449.880859375,18343.759765625,18392.4609375,0],["2016-09-23",18377.359375,18383.759765625,18254.83984375,18261.44921875,0],["2016-09-26",18217.759765625,18217.759765625,18083.3203125,18094.830078125,0],["2016-09-27",18099.2109375,18238.099609375,18052.16015625,18228.30078125,0],["2016-09-28",18240.220703125,18349.859375,18179.33984375,18339.240234375,0],["2016-09-29",18322.880859375,18366.23046875,18091.640625,18143.44921875,0],["2016-09-30",18181.80078125,18369.619140625,18181.80078125,18308.150390625,0],["2016-10-03",18279.599609375,18279.80078125,18203.75,18253.849609375,0],["2016-10-04",18267.6796875,18313.76953125,18116.259765625,18168.44921875,0],["2016-10-05",18205.5,18315.8203125,18205.5,18281.029296875,0],["2016-10-06",18280.419921875,18288.119140625,18162.970703125,18268.5,0],["2016-10-07",18295.349609375,18319.73046875,18149.349609375,18240.490234375,0],["2016-10-10",18282.94921875,18399.9609375,18282.94921875,18329.0390625,0],["2016-10-11",18308.4296875,18312.330078125,18061.9609375,18128.66015625,0],["2016-10-12",18132.630859375,18193.9609375,18082.08984375,18144.19921875,0],["2016-10-13",18088.3203125,18137.69921875,17959.94921875,18098.939453125,0],["2016-10-14",18177.349609375,18261.109375,18138.380859375,18138.380859375,0],["2016-10-17",18135.849609375,18162.279296875,18063.01953125,18086.400390625,0],["2016-10-18",18145.060546875,18225.80078125,18129.44921875,18161.939453125,0],["2016-10-19",18178.2109375,18252.19921875,18169.25,18202.619140625,0],["2016-10-20",18161.869140625,18249.05078125,18129.0703125,18162.349609375,0],["2016-10-21",18152.630859375,18168.759765625,18049.76953125,18145.7109375,0],["2016-10-24",18197.140625,18275.0390625,18191.1796875,18223.029296875,0],["2016-10-25",18206.51953125,18241.689453125,18151.69921875,18169.26953125,0],["2016-10-26",18103.80078125,18236.0390625,18062.30078125,18199.330078125,0],["2016-10-27",18234.810546875,18253.19921875,18149.19921875,18169.6796875,0],["2016-10-28",18193.7890625,18257.060546875,18094.970703125,18161.189453125,0],["2016-10-31",18176.599609375,18193.6796875,18130.580078125,18142.419921875,0],["2016-11-01",18158.240234375,18177.009765625,17940.83984375,18037.099609375,0],["2016-11-02",18017.720703125,18044.150390625,17931.890625,17959.640625,0],["2016-11-03",17978.75,18006.9609375,17904.0703125,17930.669921875,0],["2016-11-04",17928.349609375,17986.759765625,17883.560546875,17888.279296875,0],["2016-11-07",17994.640625,18263.30078125,17994.640625,18259.599609375,0],["2016-11-08",18251.380859375,18400.5,18200.75,18332.740234375,0],["2016-11-09",18317.259765625,18650.060546875,18252.55078125,18589.689453125,0],["2016-11-10",18603.140625,18873.66015625,18603.140625,18807.880859375,0],["2016-11-11",18781.650390625,18855.779296875,18736.9609375,18847.66015625,0],["2016-11-14",18876.76953125,18934.05078125,18815.75,18868.689453125,0],["2016-11-15",18858.2109375,18925.259765625,18806.060546875,18923.060546875,0],["2016-11-16",18909.849609375,18909.849609375,18825.890625,18868.140625,0],["2016-11-17",18866.220703125,18904.029296875,18845.26953125,18903.8203125,0],["2016-11-18",18905.330078125,18915.740234375,18853.830078125,18867.9296875,0],["2016-11-21",18898.6796875,18960.759765625,18883.099609375,18956.689453125,0],["2016-11-22",18970.390625,19043.900390625,18962.8203125,19023.869140625,0],["2016-11-23",19015.51953125,19083.759765625,19000.380859375,19083.1796875,0],["2016-11-25",19093.720703125,19152.140625,19093.720703125,19152.140625,0],["2016-11-28",19122.140625,19138.720703125,19072.25,19097.900390625,0],["2016-11-29",19064.0703125,19144.400390625,19062.220703125,19121.599609375,0],["2016-11-30",19135.640625,19225.2890625,19123.380859375,19123.580078125,0],["2016-12-01",19149.19921875,19214.30078125,19138.7890625,19191.9296875,0],["2016-12-02",19161.25,19196.140625,19141.1796875,19170.419921875,0],["2016-12-05",19244.349609375,19274.849609375,19186.73046875,19216.240234375,0],["2016-12-06",19219.91015625,19255.890625,19184.740234375,19251.779296875,0],["2016-12-07",19241.990234375,19558.419921875,19229.830078125,19549.619140625,0],["2016-12-08",19559.939453125,19664.970703125,19527.830078125,19614.810546875,0],["2016-12-09",19631.349609375,19757.740234375,19623.189453125,19756.849609375,0],["2016-12-12",19770.19921875,19824.58984375,19747.740234375,19796.4296875,0],["2016-12-13",19852.2109375,19953.75,19846.44921875,19911.2109375,0],["2016-12-14",19876.130859375,19966.4296875,19748.669921875,19792.529296875,0],["2016-12-15",19811.5,19951.2890625,19811.5,19852.240234375,0],["2016-12-16",19909.009765625,19923.169921875,19821.0,19843.41015625,0],["2016-12-19",19836.66015625,19917.779296875,19832.94921875,19883.060546875,0],["2016-12-20",19920.58984375,19987.630859375,19920.419921875,19974.619140625,0],["2016-12-21",19968.970703125,19986.560546875,19941.9609375,19941.9609375,0],["2016-12-22",19922.6796875,19933.830078125,19882.189453125,19918.880859375,0],["2016-12-23",19908.609375,19934.150390625,19899.060546875,19933.810546875,0],["2016-12-27",19943.4609375,19980.240234375,19939.80078125,19945.0390625,0],["2016-12-28",19964.310546875,19981.109375,19827.310546875,19833.6796875,0],["2016-12-29",19835.4609375,19878.439453125,19788.939453125,19819.779296875,0],["2016-12-30",19833.169921875,19852.55078125,19718.669921875,19762.599609375,0],["2017-01-03",19872.859375,19938.529296875,19775.9296875,19881.759765625,0],["2017-01-04",19890.939453125,19956.140625,19878.830078125,19942.16015625,0],["2017-01-05",19924.560546875,19948.599609375,19811.119140625,19899.2890625,0],["2017-01-06",19906.9609375,19999.630859375,19834.080078125,19963.80078125,0],["2017-01-09",19931.41015625,19943.779296875,19887.380859375,19887.380859375,0],["2017-01-10",19876.349609375,19957.119140625,19836.029296875,19855.529296875,0],["2017-01-11",19887.380859375,19973.419921875,19833.16015625,19954.279296875,0],["2017-01-12",19926.2109375,19929.2890625,19770.470703125,19891.0,0],["2017-01-13",19912.5390625,19952.029296875,19849.380859375,19885.73046875,0],["2017-01-17",19848.8203125,19882.990234375,19775.349609375,19826.76953125,0],["2017-01-18",19822.73046875,19828.19921875,19739.0,19804.720703125,0],["2017-01-19",19813.55078125,19824.140625,19677.939453125,19732.400390625,0],["2017-01-20",19795.060546875,19843.939453125,19759.140625,19827.25,0],["2017-01-23",19794.7890625,19833.98046875,19732.359375,19799.849609375,0],["2017-01-24",19794.6796875,19949.240234375,19786.7109375,19912.7109375,0],["2017-01-25",19994.48046875,20082.0,19994.48046875,20068.509765625,0],["2017-01-26",20076.25,20125.580078125,20067.529296875,20100.91015625,0],["2017-01-27",20103.359375,20115.970703125,20072.640625,20093.779296875,0],["2017-01-30",20028.619140625,20028.619140625,19870.390625,19971.130859375,0],["2017-01-31",19913.16015625,19918.169921875,19784.76953125,19864.08984375,0],["2017-02-01",19923.810546875,19967.73046875,19845.990234375,19890.939453125,0],["2017-02-02",19858.33984375,19922.75,19831.08984375,19884.91015625,0],["2017-02-03",19964.2109375,20081.48046875,19964.2109375,20071.4609375,0],["2017-02-06",20025.609375,20094.94921875,20002.810546875,20052.419921875,0],["2017-02-07",20107.619140625,20155.349609375,20068.6796875,20090.2890625,0],["2017-02-08",20049.2890625,20068.279296875,20015.330078125,20054.33984375,0],["2017-02-09",20061.73046875,20206.359375,20061.73046875,20172.400390625,0],["2017-02-10",20211.23046875,20298.2109375,20204.759765625,20269.369140625,0],["2017-02-13",20338.5390625,20441.48046875,20322.94921875,20412.16015625,0],["2017-02-14",20374.220703125,20504.41015625,20374.01953125,20504.41015625,0],["2017-02-15",20504.26953125,20620.44921875,20496.029296875,20611.859375,0],["2017-02-16",20627.310546875,20639.869140625,20556.830078125,20619.76953125,0],["2017-02-17",20564.130859375,20624.05078125,20532.609375,20624.05078125,0],["2017-02-21",20663.4296875,20757.640625,20663.369140625,20743.0,0],["2017-02-22",20715.41015625,20781.58984375,20692.390625,20775.599609375,0],["2017-02-23",20817.2109375,20840.69921875,20746.41015625,20810.3203125,0],["2017-02-24",20751.91015625,20821.759765625,20733.94921875,20821.759765625,0],["2017-02-27",20808.7109375,20851.330078125,20774.759765625,20837.439453125,0],["2017-02-28",20833.880859375,20841.240234375,20781.2109375,20812.240234375,0],["2017-03-01",20957.2890625,21169.109375,20957.2890625,21115.55078125,0],["2017-03-02",21128.91015625,21129.19921875,20996.609375,21002.970703125,0],["2017-03-03",21008.75,21039.9609375,20953.859375,21005.7109375,0],["2017-03-06",20955.7109375,20986.4296875,20912.109375,20954.33984375,0],["2017-03-07",20934.890625,20970.5390625,20901.259765625,20924.759765625,0],["2017-03-08",20940.439453125,20951.439453125,20835.580078125,20855.73046875,0],["2017-03-09",20864.3203125,20900.5703125,20777.16015625,20858.189453125,0],["2017-03-10",20919.009765625,20940.2890625,20827.66015625,20902.98046875,0],["2017-03-13",20899.279296875,20926.060546875,20845.7109375,20881.48046875,0],["2017-03-14",20848.599609375,20874.0,20786.310546875,20837.369140625,0],["2017-03-15",20874.779296875,20977.470703125,20859.599609375,20950.099609375,0],["2017-03-16",20969.26953125,21000.109375,20893.5,20934.55078125,0],["2017-03-17",20965.369140625,20980.509765625,20911.0703125,20914.619140625,0],["2017-03-20",20916.26953125,20955.44921875,20885.69921875,20905.859375,0],["2017-03-21",20956.330078125,20970.0390625,20653.259765625,20668.009765625,0],["2017-03-22",20640.419921875,20686.2109375,20578.94921875,20661.30078125,0],["2017-03-23",20645.0703125,20757.890625,20618.619140625,20656.580078125,0],["2017-03-24",20674.44921875,20718.330078125,20529.669921875,20596.720703125,0],["2017-03-27",20488.349609375,20578.4609375,20412.80078125,20550.98046875,0],["2017-03-28",20542.140625,20735.609375,20520.099609375,20701.5,0],["2017-03-29",20675.75,20684.73046875,20625.029296875,20659.3203125,0],["2017-03-30",20662.7890625,20753.779296875,20643.599609375,20728.490234375,0],["2017-03-31",20700.33984375,20722.58984375,20660.6796875,20663.220703125,0],["2017-04-03",20665.169921875,20692.33984375,20517.8203125,20650.2109375,0],["2017-04-04",20634.939453125,20701.2890625,20605.30078125,20689.240234375,0],["2017-04-05",20745.060546875,20887.5,20639.55078125,20648.150390625,0],["2017-04-06",20653.76953125,20746.4609375,20612.169921875,20662.94921875,0],["2017-04-07",20647.810546875,20726.0703125,20606.94921875,20656.099609375,0],["2017-04-10",20668.220703125,20750.330078125,20614.859375,20658.01953125,0],["2017-04-11",20644.3203125,20660.029296875,20512.560546875,20651.30078125,0],["2017-04-12",20637.94921875,20642.5390625,20553.029296875,20591.859375,0],["2017-04-13",20561.689453125,20612.26953125,20453.25,20453.25,0],["2017-04-17",20484.75,20644.41015625,20484.75,20636.919921875,0],["2017-04-18",20561.390625,20600.119140625,20462.279296875,20523.279296875,0],["2017-04-19",20503.51953125,20546.689453125,20379.55078125,20404.490234375,0],["2017-04-20",20406.6796875,20629.779296875,20406.6796875,20578.7109375,0],["2017-04-21",20578.099609375,20601.400390625,20505.330078125,20547.759765625,0],["2017-04-24",20723.58984375,20792.19921875,20723.58984375,20763.890625,0],["2017-04-25",20915.509765625,21026.970703125,20909.380859375,20996.119140625,0],["2017-04-26",21009.94921875,21070.900390625,20972.26953125,20975.08984375,0],["2017-04-27",20991.119140625,21005.80078125,20935.80078125,20981.330078125,0],["2017-04-28",20987.390625,20987.759765625,20926.75,20940.509765625,0],["2017-05-01",20962.73046875,20976.619140625,20898.380859375,20913.4609375,0],["2017-05-02",20941.189453125,20960.919921875,20904.060546875,20949.890625,0],["2017-05-03",20915.0,20972.740234375,20874.1796875,20957.900390625,0],["2017-05-04",20987.830078125,20990.7890625,20847.94921875,20951.470703125,0],["2017-05-05",20929.0390625,21006.939453125,20905.0,21006.939453125,0],["2017-05-08",20991.259765625,21017.890625,20971.05078125,21012.279296875,0],["2017-05-09",21022.279296875,21046.849609375,20938.0390625,20975.779296875,0],["2017-05-10",20958.490234375,20976.279296875,20884.150390625,20943.109375,0],["2017-05-11",20925.720703125,20933.359375,20798.900390625,20919.419921875,0],["2017-05-12",20893.189453125,20916.099609375,20869.740234375,20896.609375,0],["2017-05-15",20923.630859375,21000.830078125,20923.630859375,20981.939453125,0],["2017-05-16",20984.48046875,21033.529296875,20932.880859375,20979.75,0],["2017-05-17",20846.169921875,20846.169921875,20601.080078125,20606.9296875,0],["2017-05-18",20579.650390625,20759.19921875,20553.44921875,20663.01953125,0],["2017-05-19",20698.279296875,20857.130859375,20687.939453125,20804.83984375,0],["2017-05-22",20867.76953125,20914.259765625,20860.16015625,20894.830078125,0],["2017-05-23",20908.669921875,20961.140625,20896.220703125,20937.91015625,0],["2017-05-24",20949.2109375,21022.8203125,20933.580078125,21012.419921875,0],["2017-05-25",21062.9609375,21112.3203125,21051.41015625,21082.94921875,0],["2017-05-26",21070.150390625,21092.8203125,21050.490234375,21080.279296875,0],["2017-05-30",21045.490234375,21063.619140625,21009.599609375,21029.470703125,0],["2017-05-31",21048.4609375,21051.69921875,20942.5703125,21008.650390625,0],["2017-06-01",21030.55078125,21144.1796875,20994.220703125,21144.1796875,0],["2017-06-02",21142.08984375,21225.0390625,21129.560546875,21206.2890625,0],["2017-06-05",21195.029296875,21224.41015625,21168.689453125,21184.0390625,0],["2017-06-06",21145.48046875,21180.470703125,21118.4609375,21136.23046875,0],["2017-06-07",21171.5703125,21189.83984375,21113.310546875,21173.689453125,0],["2017-06-08",21169.759765625,21265.689453125,21138.16015625,21182.529296875,0],["2017-06-09",21208.9609375,21305.349609375,21159.44921875,21271.970703125,0],["2017-06-12",21259.94921875,21277.080078125,21186.150390625,21235.669921875,0],["2017-06-13",21256.830078125,21332.76953125,21256.830078125,21328.470703125,0],["2017-06-14",21342.7109375,21391.970703125,21294.08984375,21374.560546875,0],["2017-06-15",21291.689453125,21367.279296875,21261.869140625,21359.900390625,0],["2017-06-16",21335.9296875,21384.419921875,21308.009765625,21384.279296875,0],["2017-06-19",21444.75,21528.990234375,21436.080078125,21528.990234375,0],["2017-06-20",21521.25,21535.029296875,21464.240234375,21467.140625,0],["2017-06-21",21466.390625,21492.619140625,21390.0,21410.029296875,0],["2017-06-22",21407.98046875,21456.470703125,21394.810546875,21397.2890625,0],["2017-06-23",21380.919921875,21421.7890625,21333.890625,21394.759765625,0],["2017-06-26",21434.6796875,21506.2109375,21381.25,21409.55078125,0],["2017-06-27",21411.189453125,21440.599609375,21310.66015625,21310.66015625,0],["2017-06-28",21372.359375,21478.75,21372.359375,21454.609375,0],["2017-06-29",21487.380859375,21487.380859375,21197.080078125,21287.029296875,0],["2017-06-30",21348.599609375,21426.119140625,21325.080078125,21349.630859375,0],["2017-07-03",21392.30078125,21562.75,21391.7109375,21479.26953125,0],["2017-07-05",21492.830078125,21505.359375,21404.759765625,21478.169921875,0],["2017-07-06",21423.9296875,21433.099609375,21305.380859375,21320.0390625,0],["2017-07-07",21354.66015625,21425.8203125,21350.720703125,21414.33984375,0],["2017-07-10",21381.23046875,21446.390625,21371.109375,21408.51953125,0],["2017-07-11",21410.169921875,21441.619140625,21279.30078125,21409.0703125,0],["2017-07-12",21467.9296875,21580.7890625,21467.9296875,21532.140625,0],["2017-07-13",21537.189453125,21568.720703125,21512.359375,21553.08984375,0],["2017-07-14",21532.76953125,21681.529296875,21521.720703125,21637.740234375,0],["2017-07-17",21633.970703125,21661.810546875,21617.66015625,21629.720703125,0],["2017-07-18",21589.939453125,21589.939453125,21471.140625,21574.73046875,0],["2017-07-19",21569.25,21640.75,21565.83984375,21640.75,0],["2017-07-20",21641.5390625,21661.91015625,21576.9609375,21611.779296875,0],["2017-07-21",21591.720703125,21592.609375,21503.779296875,21580.0703125,0],["2017-07-24",21577.779296875,21577.779296875,21496.130859375,21513.169921875,0],["2017-07-25",21638.560546875,21670.619140625,21577.369140625,21613.4296875,0],["2017-07-26",21690.380859375,21742.69921875,21683.2890625,21711.009765625,0],["2017-07-27",21717.419921875,21798.470703125,21687.849609375,21796.55078125,0],["2017-07-28",21787.509765625,21841.1796875,21756.119140625,21830.310546875,0],["2017-07-31",21863.390625,21929.80078125,21861.7109375,21891.119140625,0],["2017-08-01",21961.419921875,21990.9609375,21940.810546875,21963.919921875,0],["2017-08-02",22004.359375,22036.099609375,21967.4609375,22016.240234375,0],["2017-08-03",22007.580078125,22044.849609375,21991.3203125,22026.099609375,0],["2017-08-04",22058.390625,22092.810546875,22024.640625,22092.810546875,0],["2017-08-07",22100.19921875,22121.150390625,22081.970703125,22118.419921875,0],["2017-08-08",22095.140625,22179.109375,22057.2890625,22085.33984375,0],["2017-08-09",22022.33984375,22057.189453125,21996.689453125,22048.69921875,0],["2017-08-10",21988.19921875,21988.19921875,21843.939453125,21844.009765625,0],["2017-08-11",21883.3203125,21911.08984375,21842.740234375,21858.3203125,0],["2017-08-14",21945.640625,22019.23046875,21945.640625,21993.7109375,0],["2017-08-15",22029.91015625,22038.919921875,21971.48046875,21998.990234375,0],["2017-08-16",22031.9296875,22085.7109375,22002.470703125,22024.869140625,0],["2017-08-17",21984.740234375,21984.740234375,21750.3203125,21750.73046875,0],["2017-08-18",21724.880859375,21793.349609375,21641.630859375,21674.509765625,0],["2017-08-21",21671.359375,21718.740234375,21600.33984375,21703.75,0],["2017-08-22",21739.779296875,21912.830078125,21738.130859375,21899.890625,0],["2017-08-23",21850.26953125,21866.66015625,21808.390625,21812.08984375,0],["2017-08-24",21839.900390625,21870.109375,21765.8203125,21783.400390625,0],["2017-08-25",21819.080078125,21906.859375,21812.810546875,21813.669921875,0],["2017-08-28",21832.5,21861.490234375,21767.939453125,21808.400390625,0],["2017-08-29",21718.0,21879.220703125,21673.580078125,21865.369140625,0],["2017-08-30",21859.759765625,21914.259765625,21839.470703125,21892.4296875,0],["2017-08-31",21936.009765625,21985.759765625,21910.5,21948.099609375,0],["2017-09-01",21981.76953125,22038.970703125,21974.91015625,21987.560546875,0],["2017-09-05",21912.369140625,21921.08984375,21709.630859375,21753.310546875,0],["2017-09-06",21815.759765625,21849.240234375,21794.0703125,21807.640625,0],["2017-09-07",21820.380859375,21850.009765625,21745.7109375,21784.779296875,0],["2017-09-08",21764.4296875,21846.630859375,21731.119140625,21797.7890625,0],["2017-09-11",21927.7890625,22067.099609375,21927.7890625,22057.369140625,0],["2017-09-12",22090.560546875,22134.5703125,22087.08984375,22118.859375,0],["2017-09-13",22103.470703125,22158.1796875,22095.7890625,22158.1796875,0],["2017-09-14",22144.9609375,22216.439453125,22135.259765625,22203.48046875,0],["2017-09-15",22252.439453125,22275.01953125,22214.51953125,22268.33984375,0],["2017-09-18",22297.919921875,22355.619140625,22283.349609375,22331.349609375,0],["2017-09-19",22349.69921875,22386.009765625,22340.7109375,22370.80078125,0],["2017-09-20",22351.380859375,22413.259765625,22314.6796875,22412.58984375,0],["2017-09-21",22414.01953125,22419.509765625,22356.55078125,22359.23046875,0],["2017-09-22",22334.0703125,22364.310546875,22299.580078125,22349.58984375,0],["2017-09-25",22320.470703125,22359.880859375,22219.109375,22296.08984375,0],["2017-09-26",22322.029296875,22369.349609375,22279.51953125,22284.3203125,0],["2017-09-27",22330.9296875,22371.099609375,22254.9296875,22340.7109375,0],["2017-09-28",22306.830078125,22394.740234375,22288.970703125,22381.19921875,0],["2017-09-29",22358.470703125,22405.630859375,22332.9609375,22405.08984375,0],["2017-10-02",22423.470703125,22559.380859375,22416.0,22557.599609375,0],["2017-10-03",22564.44921875,22646.3203125,22562.900390625,22641.669921875,0],["2017-10-04",22645.669921875,22685.939453125,22632.80078125,22661.640625,0],["2017-10-05",22669.080078125,22777.0390625,22655.140625,22775.390625,0],["2017-10-06",22762.029296875,22773.669921875,22730.849609375,22773.669921875,0],["2017-10-09",22779.73046875,22803.369140625,22739.380859375,22761.0703125,0],["2017-10-10",22784.759765625,22850.509765625,22770.990234375,22830.6796875,0],["2017-10-11",22827.650390625,22872.890625,22821.66015625,22872.890625,0],["2017-10-12",22854.849609375,22884.8203125,22821.130859375,22841.009765625,0],["2017-10-13",22876.4296875,22905.330078125,22855.9296875,22871.720703125,0],["2017-10-16",22892.919921875,22960.119140625,22887.119140625,22956.9609375,0],["2017-10-17",22952.41015625,23002.19921875,22948.23046875,22997.439453125,0],["2017-10-18",23087.130859375,23172.9296875,23086.75,23157.599609375,0],["2017-10-19",23107.470703125,23167.240234375,23052.669921875,23163.0390625,0],["2017-10-20",23205.1796875,23328.83984375,23201.779296875,23328.630859375,0],["2017-10-23",23348.94921875,23368.369140625,23273.9609375,23273.9609375,0],["2017-10-24",23346.779296875,23485.25,23343.23046875,23441.759765625,0],["2017-10-25",23431.08984375,23451.509765625,23251.109375,23329.4609375,0],["2017-10-26",23380.890625,23459.83984375,23380.890625,23400.859375,0],["2017-10-27",23419.16015625,23449.400390625,23353.16015625,23434.189453125,0],["2017-10-30",23405.75,23428.75,23327.869140625,23348.740234375,0],["2017-10-31",23369.220703125,23406.349609375,23334.390625,23377.240234375,0],["2017-11-01",23442.900390625,23517.7109375,23388.91015625,23435.009765625,0],["2017-11-02",23463.240234375,23531.380859375,23350.98046875,23516.259765625,0],["2017-11-03",23549.58984375,23557.060546875,23481.5703125,23539.189453125,0],["2017-11-06",23533.9609375,23574.859375,23520.75,23548.419921875,0],["2017-11-07",23574.029296875,23602.119140625,23484.189453125,23557.23046875,0],["2017-11-08",23542.599609375,23575.0,23510.560546875,23563.359375,0],["2017-11-09",23492.08984375,23516.740234375,23310.01953125,23461.939453125,0],["2017-11-10",23432.7109375,23452.19921875,23392.9609375,23422.2109375,0],["2017-11-13",23367.470703125,23461.6796875,23343.33984375,23439.69921875,0],["2017-11-14",23388.400390625,23414.080078125,23271.5703125,23409.470703125,0],["2017-11-15",23334.58984375,23344.990234375,23242.75,23271.279296875,0],["2017-11-16",23365.33984375,23492.189453125,23365.33984375,23458.359375,0],["2017-11-17",23433.76953125,23433.76953125,23356.009765625,23358.240234375,0],["2017-11-20",23370.7109375,23456.880859375,23360.580078125,23430.330078125,0],["2017-11-21",23500.150390625,23617.80078125,23500.150390625,23590.830078125,0],["2017-11-22",23597.240234375,23605.76953125,23507.609375,23526.1796875,0],["2017-11-24",23552.75,23599.1796875,23551.58984375,23557.990234375,0],["2017-11-27",23552.859375,23638.919921875,23545.01953125,23580.779296875,0],["2017-11-28",23625.189453125,23849.609375,23617.109375,23836.7109375,0],["2017-11-29",23883.259765625,23959.759765625,23872.58984375,23940.6796875,0],["2017-11-30",24013.80078125,24327.8203125,24013.80078125,24272.349609375,0],["2017-12-01",24305.400390625,24322.060546875,23921.900390625,24231.58984375,0],["2017-12-04",24424.109375,24534.0390625,24288.189453125,24290.05078125,0],["2017-12-05",24335.009765625,24349.740234375,24155.279296875,24180.640625,0],["2017-12-06",24171.900390625,24229.349609375,24134.490234375,24140.91015625,0],["2017-12-07",24116.599609375,24262.880859375,24101.240234375,24211.48046875,0],["2017-12-08",24263.259765625,24330.119140625,24225.5,24329.16015625,0],["2017-12-11",24338.109375,24389.720703125,24314.740234375,24386.029296875,0],["2017-12-12",24452.9609375,24552.970703125,24443.830078125,24504.80078125,0],["2017-12-13",24525.189453125,24666.01953125,24518.30078125,24585.4296875,0],["2017-12-14",24631.009765625,24672.48046875,24508.66015625,24508.66015625,0],["2017-12-15",24585.7109375,24688.619140625,24584.439453125,24651.740234375,0],["2017-12-18",24739.560546875,24876.0703125,24739.560546875,24792.19921875,0],["2017-12-19",24834.380859375,24850.109375,24715.599609375,24754.75,0],["2017-12-20",24838.08984375,24852.439453125,24697.109375,24726.650390625,0],["2017-12-21",24778.259765625,24850.91015625,24766.26953125,24782.2890625,0],["2017-12-22",24764.0390625,24784.150390625,24717.509765625,24754.060546875,0],["2017-12-26",24715.83984375,24778.130859375,24708.419921875,24746.2109375,0],["2017-12-27",24766.51953125,24789.51953125,24731.6796875,24774.30078125,0],["2017-12-28",24807.2109375,24839.23046875,24797.130859375,24837.509765625,0],["2017-12-29",24849.630859375,24871.66015625,24719.220703125,24719.220703125,0],["2018-01-02",24809.349609375,24864.189453125,24741.69921875,24824.009765625,0],["2018-01-03",24850.44921875,24941.919921875,24825.55078125,24922.6796875,0],["2018-01-04",24964.859375,25105.9609375,24963.26953125,25075.130859375,0],["2018-01-05",25114.919921875,25299.7890625,25112.009765625,25295.869140625,0],["2018-01-08",25308.400390625,25311.990234375,25235.41015625,25283.0,0],["2018-01-09",25312.05078125,25439.779296875,25308.41015625,25385.80078125,0],["2018-01-10",25348.130859375,25404.919921875,25256.990234375,25369.130859375,0],["2018-01-11",25398.599609375,25575.419921875,25396.189453125,25574.73046875,0],["2018-01-12",25638.390625,25810.4296875,25633.080078125,25803.189453125,0],["2018-01-16",25987.619140625,26086.119140625,25702.990234375,25792.859375,0],["2018-01-17",25910.779296875,26130.44921875,25865.01953125,26115.650390625,0],["2018-01-18",26149.55078125,26153.419921875,25947.3203125,26017.810546875,0],["2018-01-19",25987.349609375,26071.720703125,25942.830078125,26071.720703125,0],["2018-01-22",26025.3203125,26215.23046875,25974.650390625,26214.599609375,0],["2018-01-23",26214.869140625,26246.189453125,26143.900390625,26210.810546875,0],["2018-01-24",26282.0703125,26392.80078125,26106.939453125,26252.119140625,0],["2018-01-25",26313.060546875,26458.25,26259.720703125,26392.7890625,0],["2018-01-26",26466.740234375,26616.7109375,26425.349609375,26616.7109375,0],["2018-01-29",26584.279296875,26608.900390625,26435.33984375,26439.48046875,0],["2018-01-30",26198.44921875,26256.990234375,26028.419921875,26076.890625,0],["2018-01-31",26268.169921875,26338.029296875,26050.98046875,26149.390625,0],["2018-02-01",26083.0390625,26306.69921875,26014.439453125,26186.7109375,0],["2018-02-02",26061.7890625,26061.7890625,25490.66015625,25520.9609375,0],["2018-02-05",25337.869140625,25520.529296875,23923.880859375,24345.75,0],["2018-02-06",24085.169921875,24946.23046875,23778.740234375,24912.76953125,0],["2018-02-07",24892.869140625,25293.9609375,24785.439453125,24893.349609375,0],["2018-02-08",24902.30078125,24903.6796875,23849.23046875,23860.4609375,0],["2018-02-09",23992.669921875,24382.140625,23360.2890625,24190.900390625,0],["2018-02-12",24337.759765625,24765.16015625,24290.48046875,24601.26953125,0],["2018-02-13",24540.330078125,24705.720703125,24421.029296875,24640.44921875,0],["2018-02-14",24535.8203125,24925.94921875,24490.359375,24893.490234375,0],["2018-02-15",25047.8203125,25203.94921875,24809.419921875,25200.369140625,0],["2018-02-16",25165.939453125,25432.419921875,25149.259765625,25219.380859375,0],["2018-02-20",25124.91015625,25179.009765625,24884.189453125,24964.75,0],["2018-02-21",24988.060546875,25267.990234375,24792.990234375,24797.779296875,0],["2018-02-22",24855.41015625,25156.720703125,24854.830078125,24962.48046875,0],["2018-02-23",25050.509765625,25313.91015625,25028.73046875,25309.990234375,0],["2018-02-26",25403.349609375,25732.80078125,25398.560546875,25709.26953125,0],["2018-02-27",25735.779296875,25800.349609375,25407.830078125,25410.029296875,0],["2018-02-28",25485.150390625,25576.150390625,25022.419921875,25029.19921875,0],["2018-03-01",25024.0390625,25185.349609375,24442.560546875,24608.98046875,0],["2018-03-02",24394.91015625,24592.4609375,24217.759765625,24538.060546875,0],["2018-03-05",24471.310546875,24961.0,24387.150390625,24874.759765625,0],["2018-03-06",24965.890625,24995.240234375,24708.41015625,24884.119140625,0],["2018-03-07",24758.150390625,24849.6796875,24535.119140625,24801.359375,0],["2018-03-08",24853.41015625,24950.490234375,24703.05078125,24895.2109375,0],["2018-03-09",25004.890625,25336.330078125,25004.890625,25335.740234375,0],["2018-03-12",25372.439453125,25449.150390625,25152.01953125,25178.609375,0],["2018-03-13",25257.75,25376.400390625,24947.5,25007.029296875,0],["2018-03-14",25086.970703125,25130.119140625,24668.830078125,24758.119140625,0],["2018-03-15",24837.2890625,25053.869140625,24753.2890625,24873.66015625,0],["2018-03-16",24877.33984375,25031.0,24857.08984375,24946.509765625,0],["2018-03-19",24893.689453125,24893.689453125,24453.140625,24610.91015625,0],["2018-03-20",24650.640625,24803.609375,24650.640625,24727.26953125,0],["2018-03-21",24723.490234375,24977.650390625,24655.400390625,24682.310546875,0],["2018-03-22",24526.009765625,24526.009765625,23938.740234375,23957.890625,0],["2018-03-23",23995.1796875,24108.470703125,23509.060546875,23533.19921875,0],["2018-03-26",23825.740234375,24232.30078125,23741.220703125,24202.599609375,0],["2018-03-27",24276.619140625,24446.220703125,23708.73046875,23857.7109375,0],["2018-03-28",23883.080078125,24092.470703125,23728.669921875,23848.419921875,0],["2018-03-29",23949.1796875,24314.30078125,23928.130859375,24103.109375,0],["2018-04-02",24076.599609375,24123.80078125,23344.51953125,23644.189453125,0],["2018-04-03",23698.330078125,24044.349609375,23664.330078125,24033.359375,0],["2018-04-04",23654.150390625,24308.9609375,23523.16015625,24264.30078125,0],["2018-04-05",24313.91015625,24622.259765625,24313.91015625,24505.220703125,0],["2018-04-06",24373.599609375,24434.400390625,23738.19921875,23932.759765625,0],["2018-04-09",24037.51953125,24373.1796875,23954.830078125,23979.099609375,0],["2018-04-10",24198.94921875,24511.349609375,24198.94921875,24408.0,0],["2018-04-11",24274.189453125,24366.5703125,24150.869140625,24189.44921875,0],["2018-04-12",24302.8203125,24592.119140625,24302.8203125,24483.05078125,0],["2018-04-13",24582.8203125,24646.44921875,24243.740234375,24360.140625,0],["2018-04-16",24483.150390625,24675.359375,24480.19921875,24573.0390625,0],["2018-04-17",24681.7890625,24858.970703125,24681.7890625,24786.630859375,0],["2018-04-18",24820.849609375,24832.5390625,24721.08984375,24748.0703125,0],["2018-04-19",24711.30078125,24762.48046875,24557.029296875,24664.890625,0],["2018-04-20",24657.390625,24678.0703125,24375.0390625,24462.939453125,0],["2018-04-23",24488.0703125,24536.890625,24328.5390625,24448.689453125,0],["2018-04-24",24579.939453125,24579.939453125,23828.73046875,24024.130859375,0],["2018-04-25",24070.19921875,24146.33984375,23823.080078125,24083.830078125,0],["2018-04-26",24128.720703125,24402.4609375,24128.720703125,24322.33984375,0],["2018-04-27",24342.140625,24359.380859375,24194.44921875,24311.189453125,0],["2018-04-30",24410.41015625,24498.23046875,24163.080078125,24163.150390625,0],["2018-05-01",24117.2890625,24117.2890625,23808.189453125,24099.05078125,0],["2018-05-02",24097.630859375,24185.51953125,23886.30078125,23924.98046875,0],["2018-05-03",23836.23046875,23996.150390625,23531.310546875,23930.150390625,0],["2018-05-04",23865.220703125,24333.349609375,23778.869140625,24262.509765625,0],["2018-05-07",24317.66015625,24479.44921875,24263.419921875,24357.3203125,0],["2018-05-08",24341.349609375,24412.33984375,24198.33984375,24360.2109375,0],["2018-05-09",24399.1796875,24586.48046875,24323.869140625,24542.5390625,0],["2018-05-10",24591.66015625,24794.990234375,24575.91015625,24739.529296875,0],["2018-05-11",24758.640625,24868.650390625,24717.5,24831.169921875,0],["2018-05-14",24879.369140625,24994.189453125,24862.51953125,24899.41015625,0],["2018-05-15",24809.55078125,24809.55078125,24629.390625,24706.41015625,0],["2018-05-16",24722.3203125,24801.189453125,24672.7890625,24768.9296875,0],["2018-05-17",24752.400390625,24839.490234375,24639.400390625,24713.98046875,0],["2018-05-18",24707.720703125,24774.970703125,24664.869140625,24715.08984375,0],["2018-05-21",24883.060546875,25086.490234375,24883.060546875,25013.2890625,0],["2018-05-22",25047.55078125,25064.990234375,24812.060546875,24834.41015625,0],["2018-05-23",24757.7109375,24889.4609375,24667.119140625,24886.810546875,0],["2018-05-24",24877.359375,24877.359375,24605.900390625,24811.759765625,0],["2018-05-25",24781.2890625,24824.220703125,24687.810546875,24753.08984375,0],["2018-05-29",24606.58984375,24635.1796875,24247.83984375,24361.44921875,0],["2018-05-30",24467.830078125,24714.48046875,24459.08984375,24667.779296875,0],["2018-05-31",24620.7890625,24620.7890625,24352.150390625,24415.83984375,0],["2018-06-01",24542.08984375,24673.599609375,24542.08984375,24635.2109375,0],["2018-06-04",24727.55078125,24859.369140625,24722.140625,24813.689453125,0],["2018-06-05",24820.119140625,24838.779296875,24710.8203125,24799.98046875,0],["2018-06-06",24854.140625,25146.4609375,24854.140625,25146.390625,0],["2018-06-07",25192.140625,25326.08984375,25164.48046875,25241.41015625,0],["2018-06-08",25209.2890625,25325.630859375,25165.69921875,25316.529296875,0],["2018-06-11",25336.669921875,25402.830078125,25290.19921875,25322.310546875,0],["2018-06-12",25346.8203125,25364.369140625,25247.0390625,25320.73046875,0],["2018-06-13",25328.650390625,25362.0703125,25191.419921875,25201.19921875,0],["2018-06-14",25254.650390625,25332.5,25138.599609375,25175.310546875,0],["2018-06-15",25116.7109375,25130.8203125,24894.380859375,25090.48046875,0],["2018-06-18",24944.279296875,25003.099609375,24825.76953125,24987.470703125,0],["2018-06-19",24763.58984375,24763.58984375,24567.75,24700.2109375,0],["2018-06-20",24771.169921875,24804.759765625,24628.390625,24657.80078125,0],["2018-06-21",24639.2109375,24639.2109375,24406.630859375,24461.69921875,0],["2018-06-22",24526.970703125,24663.1796875,24526.970703125,24580.890625,0],["2018-06-25",24463.73046875,24463.73046875,24084.390625,24252.80078125,0],["2018-06-26",24281.890625,24384.2109375,24241.220703125,24283.109375,0],["2018-06-27",24303.109375,24569.01953125,24115.8203125,24117.58984375,0],["2018-06-28",24064.189453125,24308.16015625,23997.2109375,24216.05078125,0],["2018-06-29",24323.9296875,24509.51953125,24269.7109375,24271.41015625,0],["2018-07-02",24161.529296875,24319.419921875,24077.560546875,24307.1796875,0],["2018-07-03",24359.390625,24444.880859375,24150.849609375,24174.8203125,0],["2018-07-05",24285.8203125,24372.80078125,24177.439453125,24356.740234375,0],["2018-07-06",24352.470703125,24520.2890625,24281.470703125,24456.48046875,0],["2018-07-09",24519.19921875,24796.51953125,24518.4296875,24776.58984375,0],["2018-07-10",24806.970703125,24945.380859375,24806.970703125,24919.66015625,0],["2018-07-11",24789.48046875,24815.16015625,24663.8203125,24700.44921875,0],["2018-07-12",24802.900390625,24939.970703125,24802.900390625,24924.890625,0],["2018-07-13",24926.0703125,25043.2109375,24890.060546875,25019.41015625,0],["2018-07-16",25025.580078125,25072.41015625,24979.640625,25064.359375,0],["2018-07-17",25033.919921875,25155.390625,24989.609375,25119.890625,0],["2018-07-18",25133.7890625,25215.3203125,25101.119140625,25199.2890625,0],["2018-07-19",25139.150390625,25154.169921875,25052.619140625,25064.5,0],["2018-07-20",25041.140625,25124.099609375,24986.349609375,25058.119140625,0],["2018-07-23",25036.900390625,25081.44921875,24983.330078125,25044.2890625,0],["2018-07-24",25092.4296875,25286.619140625,25092.4296875,25241.939453125,0],["2018-07-25",25183.69921875,25432.869140625,25113.55078125,25414.099609375,0],["2018-07-26",25468.55078125,25587.240234375,25463.16015625,25527.0703125,0],["2018-07-27",25520.51953125,25580.220703125,25370.0703125,25451.060546875,0],["2018-07-30",25439.3203125,25500.16015625,25287.380859375,25306.830078125,0],["2018-07-31",25345.2109375,25490.98046875,25345.2109375,25415.189453125,0],["2018-08-01",25461.630859375,25488.80078125,25278.3203125,25333.8203125,0],["2018-08-02",25256.44921875,25360.48046875,25120.0703125,25326.16015625,0],["2018-08-03",25360.369140625,25467.900390625,25325.169921875,25462.580078125,0],["2018-08-06",25437.4296875,25540.01953125,25381.380859375,25502.1796875,0],["2018-08-07",25551.650390625,25692.720703125,25551.650390625,25628.91015625,0],["2018-08-08",25615.720703125,25634.109375,25557.48046875,25583.75,0],["2018-08-09",25589.7890625,25613.310546875,25492.689453125,25509.23046875,0],["2018-08-10",25401.189453125,25401.189453125,25222.880859375,25313.140625,0],["2018-08-13",25327.189453125,25381.390625,25153.9296875,25187.69921875,0],["2018-08-14",25215.689453125,25339.509765625,25201.869140625,25299.919921875,0],["2018-08-15",25235.369140625,25235.369140625,24965.76953125,25162.41015625,0],["2018-08-16",25294.970703125,25607.33984375,25294.970703125,25558.73046875,0],["2018-08-17",25550.80078125,25728.16015625,25521.66015625,25669.3203125,0],["2018-08-20",25727.69921875,25790.169921875,25716.41015625,25758.689453125,0],["2018-08-21",25786.990234375,25888.8203125,25784.900390625,25822.2890625,0],["2018-08-22",25825.060546875,25836.16015625,25722.4296875,25733.599609375,0],["2018-08-23",25714.859375,25762.560546875,25608.01953125,25656.98046875,0],["2018-08-24",25688.580078125,25826.05078125,25688.580078125,25790.349609375,0],["2018-08-27",25882.7109375,26067.5703125,25882.7109375,26049.640625,0],["2018-08-28",26092.69921875,26122.240234375,26037.849609375,26064.01953125,0],["2018-08-29",26082.529296875,26167.939453125,26035.30078125,26124.5703125,0],["2018-08-30",26099.009765625,26104.369140625,25934.80078125,25986.919921875,0],["2018-08-31",25964.849609375,26028.830078125,25879.76953125,25964.8203125,0],["2018-09-04",25916.0703125,25971.76953125,25805.94921875,25952.48046875,0],["2018-09-05",25919.83984375,26011.220703125,25871.0390625,25974.990234375,0],["2018-09-06",25973.01953125,26073.6796875,25880.83984375,25995.869140625,0],["2018-09-07",25951.01953125,26002.990234375,25818.390625,25916.5390625,0],["2018-09-10",25991.91015625,26039.9609375,25854.130859375,25857.0703125,0],["2018-09-11",25841.140625,26019.919921875,25754.3203125,25971.060546875,0],["2018-09-12",25989.0703125,26145.720703125,25929.4296875,25998.919921875,0],["2018-09-13",26083.939453125,26191.640625,26067.080078125,26145.990234375,0],["2018-09-14",26169.560546875,26211.109375,26068.2890625,26154.669921875,0],["2018-09-17",26151.66015625,26184.470703125,26030.349609375,26062.119140625,0],["2018-09-18",26076.2109375,26317.33984375,26076.2109375,26246.9609375,0],["2018-09-19",26287.83984375,26464.41015625,26280.759765625,26405.759765625,0],["2018-09-20",26519.390625,26697.490234375,26519.390625,26656.98046875,0],["2018-09-21",26726.25,26769.16015625,26680.369140625,26743.5,0],["2018-09-24",26705.25,26709.939453125,26548.6796875,26562.05078125,0],["2018-09-25",26601.580078125,26634.849609375,26475.580078125,26492.2109375,0],["2018-09-26",26536.859375,26606.08984375,26349.33984375,26385.279296875,0],["2018-09-27",26418.26953125,26557.009765625,26379.94921875,26439.9296875,0],["2018-09-28",26407.66015625,26515.759765625,26383.5703125,26458.310546875,0],["2018-10-01",26598.359375,26737.98046875,26596.05078125,26651.2109375,0],["2018-10-02",26648.91015625,26824.779296875,26627.66015625,26773.939453125,0],["2018-10-03",26833.470703125,26951.810546875,26789.080078125,26828.390625,0],["2018-10-04",26784.080078125,26793.8203125,26471.609375,26627.48046875,0],["2018-10-05",26632.76953125,26676.16015625,26301.810546875,26447.05078125,0],["2018-10-08",26399.44921875,26529.349609375,26223.08984375,26486.779296875,0],["2018-10-09",26469.189453125,26539.939453125,26324.16015625,26430.5703125,0],["2018-10-10",26441.73046875,26487.869140625,25567.099609375,25598.740234375,0],["2018-10-11",25518.390625,25683.640625,24899.76953125,25052.830078125,0],["2018-10-12",25407.630859375,25467.55078125,25000.830078125,25339.990234375,0],["2018-10-15",25332.4609375,25482.419921875,25243.880859375,25250.55078125,0],["2018-10-16",25351.529296875,25817.6796875,25351.529296875,25798.419921875,0],["2018-10-17",25705.869140625,25810.08984375,25479.16015625,25706.6796875,0],["2018-10-18",25645.560546875,25691.4609375,25236.009765625,25379.44921875,0],["2018-10-19",25421.08984375,25608.7109375,25350.01953125,25444.33984375,0],["2018-10-22",25492.140625,25561.33984375,25236.05078125,25317.41015625,0],["2018-10-23",25038.4609375,25307.69921875,24768.7890625,25191.4296875,0],["2018-10-24",25172.880859375,25306.23046875,24533.189453125,24583.419921875,0],["2018-10-25",24736.5390625,25104.2890625,24645.560546875,24984.55078125,0],["2018-10-26",24770.25,24916.16015625,24445.189453125,24688.310546875,0],["2018-10-29",24818.98046875,25040.580078125,24122.23046875,24442.919921875,0],["2018-10-30",24482.0390625,24906.6796875,24415.689453125,24874.640625,0],["2018-10-31",25008.8203125,25336.55078125,25008.8203125,25115.759765625,0],["2018-11-01",25142.080078125,25396.470703125,25108.109375,25380.740234375,0],["2018-11-02",25443.599609375,25578.98046875,25078.720703125,25270.830078125,0],["2018-11-05",25261.470703125,25507.349609375,25261.470703125,25461.69921875,0],["2018-11-06",25452.830078125,25651.859375,25444.900390625,25635.009765625,0],["2018-11-07",25788.4609375,26200.140625,25765.880859375,26180.30078125,0],["2018-11-08",26139.58984375,26277.8203125,26081.900390625,26191.220703125,0],["2018-11-09",26149.109375,26161.490234375,25882.91015625,25989.30078125,0],["2018-11-12",25959.330078125,25966.7109375,25340.509765625,25387.1796875,0],["2018-11-13",25321.2109375,25511.029296875,25193.779296875,25286.490234375,0],["2018-11-14",25388.080078125,25501.2890625,24935.8203125,25080.5,0],["2018-11-15",25061.48046875,25354.560546875,24787.7890625,25289.26953125,0],["2018-11-16",25242.349609375,25510.23046875,25147.80078125,25413.220703125,0],["2018-11-19",25392.609375,25392.609375,24900.98046875,25017.439453125,0],["2018-11-20",24618.6796875,24707.259765625,24368.98046875,24465.640625,0],["2018-11-21",24541.650390625,24669.7890625,24463.279296875,24464.689453125,0],["2018-11-23",24336.400390625,24408.80078125,24268.740234375,24285.94921875,0],["2018-11-26",24364.130859375,24673.2890625,24364.130859375,24640.240234375,0],["2018-11-27",24557.01953125,24750.73046875,24416.029296875,24748.73046875,0],["2018-11-28",24832.83984375,25368.9296875,24832.83984375,25366.4296875,0],["2018-11-29",25343.650390625,25479.0390625,25202.7890625,25338.83984375,0],["2018-11-30",25307.140625,25549.7109375,25250.970703125,25538.4609375,0],["2018-12-03",25779.5703125,25980.2109375,25670.509765625,25826.4296875,0],["2018-12-04",25752.560546875,25773.119140625,25008.109375,25027.0703125,0],["2018-12-06",24737.419921875,24951.009765625,24242.220703125,24947.669921875,0],["2018-12-07",24918.8203125,25095.619140625,24284.779296875,24388.94921875,0],["2018-12-10",24360.94921875,24500.810546875,23881.369140625,24423.259765625,0],["2018-12-11",24719.91015625,24791.259765625,24221.060546875,24370.240234375,0],["2018-12-12",24509.08984375,24828.2890625,24509.08984375,24527.26953125,0],["2018-12-13",24575.859375,24740.9609375,24473.2890625,24597.380859375,0],["2018-12-14",24408.0390625,24431.140625,24033.7890625,24100.509765625,0],["2018-12-17",23986.830078125,24088.080078125,23456.880859375,23592.98046875,0],["2018-12-18",23769.130859375,23927.76953125,23516.01953125,23675.640625,0],["2018-12-19",23693.330078125,24057.33984375,23162.640625,23323.66015625,0],["2018-12-20",23224.119140625,23282.19921875,22644.310546875,22859.599609375,0],["2018-12-21",22871.740234375,23254.58984375,22396.33984375,22445.369140625,0],["2018-12-24",22317.279296875,22339.869140625,21792.19921875,21792.19921875,0],["2018-12-26",21857.73046875,22878.919921875,21712.529296875,22878.44921875,0],["2018-12-27",22629.060546875,23138.890625,22267.419921875,23138.8203125,0],["2018-12-28",23213.609375,23381.880859375,22981.330078125,23062.400390625,0],["2018-12-31",23153.939453125,23333.1796875,23118.30078125,23327.4609375,0],["2019-01-02",23058.609375,23413.470703125,22928.58984375,23346.240234375,0],["2019-01-03",23176.390625,23176.390625,22638.41015625,22686.220703125,0],["2019-01-04",22894.919921875,23518.640625,22894.919921875,23433.16015625,0],["2019-01-07",23474.259765625,23687.740234375,23301.58984375,23531.349609375,0],["2019-01-08",23680.3203125,23864.650390625,23581.44921875,23787.44921875,0],["2019-01-09",23844.26953125,24084.7109375,23703.16015625,23879.119140625,0],["2019-01-10",23811.109375,24014.779296875,23703.25,24001.919921875,0],["2019-01-11",23940.009765625,23996.3203125,23798.16015625,23995.94921875,0],["2019-01-14",23880.529296875,23964.900390625,23765.240234375,23909.83984375,0],["2019-01-15",23914.109375,24099.140625,23887.9296875,24065.58984375,0],["2019-01-16",24139.91015625,24288.609375,24119.720703125,24207.16015625,0],["2019-01-17",24147.08984375,24474.4609375,24088.900390625,24370.099609375,0],["2019-01-18",24534.189453125,24750.220703125,24459.029296875,24706.349609375,0],["2019-01-22",24607.759765625,24607.759765625,24244.310546875,24404.48046875,0],["2019-01-23",24577.25,24700.98046875,24307.169921875,24575.619140625,0],["2019-01-24",24579.9609375,24626.30078125,24422.73046875,24553.240234375,0],["2019-01-25",24687.2109375,24860.150390625,24676.75,24737.19921875,0],["2019-01-28",24596.98046875,24596.98046875,24323.939453125,24528.220703125,0],["2019-01-29",24519.619140625,24674.869140625,24504.0390625,24579.9609375,0],["2019-01-30",24826.51953125,25109.619140625,24790.900390625,25014.859375,0],["2019-01-31",24954.48046875,25049.619140625,24842.08984375,24999.669921875,0],["2019-02-01",25025.310546875,25193.150390625,24982.490234375,25063.890625,0],["2019-02-04",25062.119140625,25239.91015625,24977.669921875,25239.369140625,0],["2019-02-05",25287.9296875,25427.3203125,25287.650390625,25411.51953125,0],["2019-02-06",25371.5703125,25439.0390625,25312.060546875,25390.30078125,0],["2019-02-07",25265.810546875,25314.259765625,25000.51953125,25169.529296875,0],["2019-02-08",25042.359375,25106.390625,24883.0390625,25106.330078125,0],["2019-02-11",25142.810546875,25196.75,25009.099609375,25053.109375,0],["2019-02-12",25152.029296875,25458.98046875,25152.029296875,25425.759765625,0],["2019-02-13",25480.859375,25625.94921875,25480.859375,25543.26953125,0],["2019-02-14",25460.650390625,25558.900390625,25308.08984375,25439.390625,0],["2019-02-15",25564.630859375,25883.720703125,25564.630859375,25883.25,0],["2019-02-19",25849.849609375,25961.439453125,25820.009765625,25891.3203125,0],["2019-02-20",25872.259765625,25986.19921875,25846.48046875,25954.439453125,0],["2019-02-21",25922.41015625,25938.880859375,25762.2109375,25850.630859375,0],["2019-02-22",25906.26953125,26052.900390625,25906.26953125,26031.810546875,0],["2019-02-25",26126.150390625,26241.419921875,26080.66015625,26091.94921875,0],["2019-02-26",26051.609375,26155.2890625,25966.009765625,26057.98046875,0],["2019-02-27",25995.599609375,26039.6796875,25877.240234375,25985.16015625,0],["2019-02-28",25984.279296875,26029.2109375,25896.560546875,25916.0,0],["2019-03-01",26019.669921875,26143.919921875,25914.369140625,26026.3203125,0],["2019-03-04",26122.189453125,26155.98046875,25611.55078125,25819.650390625,0],["2019-03-05",25829.0703125,25877.150390625,25725.630859375,25806.630859375,0],["2019-03-06",25818.759765625,25837.609375,25633.7109375,25673.4609375,0],["2019-03-07",25645.44921875,25645.44921875,25352.55078125,25473.23046875,0],["2019-03-08",25347.380859375,25466.140625,25252.4609375,25450.240234375,0],["2019-03-11",25208.0,25661.630859375,25208.0,25650.880859375,0],["2019-03-12",25600.30078125,25675.439453125,25522.169921875,25554.66015625,0],["2019-03-13",25637.23046875,25776.490234375,25571.310546875,25702.890625,0],["2019-03-14",25692.310546875,25752.83984375,25621.310546875,25709.939453125,0],["2019-03-15",25720.9609375,25927.91015625,25649.69921875,25848.869140625,0],["2019-03-18",25801.880859375,25924.76953125,25785.66015625,25914.099609375,0],["2019-03-19",25987.869140625,26109.6796875,25814.919921875,25887.380859375,0],["2019-03-20",25867.7890625,25929.51953125,25670.630859375,25745.669921875,0],["2019-03-21",25688.439453125,26009.900390625,25657.779296875,25962.509765625,0],["2019-03-22",25844.650390625,25877.009765625,25501.44921875,25502.3203125,0],["2019-03-25",25490.720703125,25603.26953125,25372.259765625,25516.830078125,0],["2019-03-26",25649.560546875,25796.2890625,25544.779296875,25657.73046875,0],["2019-03-27",25676.33984375,25758.169921875,25425.26953125,25625.58984375,0],["2019-03-28",25693.3203125,25743.41015625,25576.689453125,25717.4609375,0],["2019-03-29",25827.310546875,25949.3203125,25771.669921875,25928.6796875,0],["2019-04-01",26075.099609375,26280.900390625,26071.689453125,26258.419921875,0],["2019-04-02",26213.55078125,26221.240234375,26122.310546875,26179.130859375,0],["2019-04-03",26238.029296875,26282.169921875,26138.470703125,26218.130859375,0],["2019-04-04",26213.419921875,26398.900390625,26212.779296875,26384.630859375,0],["2019-04-05",26427.560546875,26487.5703125,26370.8203125,26424.990234375,0],["2019-04-08",26312.669921875,26344.650390625,26246.029296875,26341.01953125,0],["2019-04-09",26243.5390625,26246.33984375,26103.140625,26150.580078125,0],["2019-04-10",26173.7109375,26209.490234375,26101.240234375,26157.16015625,0],["2019-04-11",26188.2109375,26229.880859375,26062.58984375,26143.05078125,0],["2019-04-12",26357.7890625,26436.6796875,26309.720703125,26412.30078125,0],["2019-04-15",26407.759765625,26424.849609375,26316.419921875,26384.76953125,0],["2019-04-16",26482.189453125,26530.7109375,26397.189453125,26452.66015625,0],["2019-04-17",26468.529296875,26501.01953125,26391.859375,26449.5390625,0],["2019-04-18",26463.369140625,26602.419921875,26444.529296875,26559.5390625,0],["2019-04-22",26510.76953125,26553.05078125,26458.609375,26511.05078125,0],["2019-04-23",26513.830078125,26695.9609375,26503.560546875,26656.390625,0],["2019-04-24",26652.560546875,26680.580078125,26582.859375,26597.05078125,0],["2019-04-25",26426.369140625,26536.48046875,26310.279296875,26462.080078125,0],["2019-04-26",26454.619140625,26543.560546875,26392.55078125,26543.330078125,0],["2019-04-29",26559.869140625,26602.5390625,26520.75,26554.390625,0],["2019-04-30",26594.560546875,26614.0390625,26419.470703125,26592.91015625,0],["2019-05-01",26639.060546875,26689.390625,26426.380859375,26430.140625,0],["2019-05-02",26407.150390625,26454.689453125,26180.359375,26307.7890625,0],["2019-05-03",26379.140625,26534.9609375,26370.08984375,26504.94921875,0],["2019-05-06",26160.619140625,26476.26953125,26033.94921875,26438.48046875,0],["2019-05-07",26276.900390625,26276.900390625,25789.7109375,25965.08984375,0],["2019-05-08",25933.7890625,26118.099609375,25889.41015625,25967.330078125,0],["2019-05-09",25878.849609375,25884.890625,25517.390625,25828.359375,0],["2019-05-10",25763.720703125,26019.3203125,25469.859375,25942.369140625,0],["2019-05-13",25568.060546875,25568.060546875,25222.509765625,25324.990234375,0],["2019-05-14",25384.029296875,25688.9609375,25384.029296875,25532.05078125,0],["2019-05-15",25400.130859375,25724.890625,25341.939453125,25648.01953125,0],["2019-05-16",25692.140625,25957.630859375,25692.140625,25862.6796875,0],["2019-05-17",25719.94921875,25948.740234375,25657.779296875,25764.0,0],["2019-05-20",25655.310546875,25751.7109375,25560.55078125,25679.900390625,0],["2019-05-21",25782.33984375,25898.26953125,25779.609375,25877.330078125,0],["2019-05-22",25818.4609375,25878.2109375,25755.109375,25776.609375,0],["2019-05-23",25657.990234375,25657.990234375,25328.08984375,25490.470703125,0],["2019-05-24",25551.0703125,25670.810546875,25496.19921875,25585.689453125,0],["2019-05-28",25616.55078125,25717.630859375,25342.279296875,25347.76953125,0],["2019-05-29",25231.4609375,25231.4609375,24938.240234375,25126.41015625,0],["2019-05-30",25139.939453125,25218.5390625,25066.75,25169.880859375,0],["2019-05-31",25046.310546875,25046.310546875,24809.509765625,24815.0390625,0],["2019-06-03",24830.16015625,24935.2109375,24680.5703125,24819.779296875,0],["2019-06-04",24962.8203125,25343.76953125,24962.8203125,25332.1796875,0],["2019-06-05",25451.0,25544.66015625,25373.580078125,25539.5703125,0],["2019-06-06",25567.44921875,25800.30078125,25518.05078125,25720.66015625,0],["2019-06-07",25768.720703125,26072.75,25768.720703125,25983.939453125,0],["2019-06-10",26090.220703125,26210.609375,26054.310546875,26062.6796875,0],["2019-06-11",26180.58984375,26248.669921875,25998.869140625,26048.509765625,0],["2019-06-12",26040.30078125,26082.099609375,25958.66015625,26004.830078125,0],["2019-06-13",26036.939453125,26146.91015625,25995.7109375,26106.76953125,0],["2019-06-14",26076.359375,26162.279296875,25988.08984375,26089.609375,0],["2019-06-17",26108.529296875,26165.779296875,26049.80078125,26112.529296875,0],["2019-06-18",26228.900390625,26527.189453125,26227.80078125,26465.5390625,0],["2019-06-19",26490.16015625,26569.75,26415.05078125,26504.0,0],["2019-06-20",26665.380859375,26798.630859375,26539.689453125,26753.169921875,0],["2019-06-21",26749.119140625,26907.369140625,26705.869140625,26719.130859375,0],["2019-06-24",26727.609375,26806.51953125,26723.369140625,26727.5390625,0],["2019-06-25",26731.609375,26752.310546875,26527.66015625,26548.220703125,0],["2019-06-26",26599.419921875,26660.0390625,26536.330078125,26536.8203125,0],["2019-06-27",26523.720703125,26607.240234375,26465.3203125,26526.580078125,0],["2019-06-28",26605.9296875,26638.349609375,26522.26953125,26599.9609375,0],["2019-07-01",26805.859375,26890.640625,26616.2109375,26717.4296875,0],["2019-07-02",26719.529296875,26787.560546875,26632.650390625,26786.6796875,0],["2019-07-03",26832.3203125,26966.0,26831.439453125,26966.0,0],["2019-07-05",26867.75,26950.810546875,26733.330078125,26922.119140625,0],["2019-07-08",26835.640625,26839.140625,26744.869140625,26806.140625,0],["2019-07-09",26725.119140625,26807.69921875,26665.5703125,26783.490234375,0],["2019-07-10",26851.9609375,26983.44921875,26813.109375,26860.19921875,0],["2019-07-11",26950.16015625,27088.44921875,26916.3203125,27088.080078125,0],["2019-07-12",27139.490234375,27333.7890625,27135.44921875,27332.029296875,0],["2019-07-15",27364.689453125,27364.689453125,27294.169921875,27359.16015625,0],["2019-07-16",27349.3203125,27398.6796875,27290.240234375,27335.630859375,0],["2019-07-17",27320.91015625,27343.060546875,27218.380859375,27219.849609375,0],["2019-07-18",27191.98046875,27266.810546875,27068.7890625,27222.970703125,0],["2019-07-19",27246.380859375,27342.9609375,27145.779296875,27154.19921875,0],["2019-07-22",27174.1796875,27227.76953125,27088.900390625,27171.900390625,0],["2019-07-23",27231.859375,27368.810546875,27204.580078125,27349.189453125,0],["2019-07-24",27262.240234375,27291.0390625,27191.119140625,27269.970703125,0],["2019-07-25",27247.390625,27298.4296875,27062.48046875,27140.98046875,0],["2019-07-26",27166.0,27213.69921875,27123.25,27192.44921875,0],["2019-07-29",27192.240234375,27275.849609375,27178.060546875,27221.349609375,0],["2019-07-30",27145.390625,27224.359375,27069.859375,27198.01953125,0],["2019-07-31",27244.669921875,27281.650390625,26719.599609375,26864.26953125,0],["2019-08-01",26879.859375,27175.58984375,26548.7109375,26583.419921875,0],["2019-08-02",26528.66015625,26570.01953125,26249.220703125,26485.009765625,0],["2019-08-05",26259.23046875,26259.23046875,25523.380859375,25717.740234375,0],["2019-08-06",25810.619140625,26038.6796875,25710.869140625,26029.51953125,0],["2019-08-07",25814.220703125,26073.2109375,25440.390625,26007.0703125,0],["2019-08-08",26086.51953125,26383.609375,26038.099609375,26378.189453125,0],["2019-08-09",26337.08984375,26413.359375,26097.640625,26287.439453125,0],["2019-08-12",26169.91015625,26178.94921875,25824.939453125,25896.439453125,0],["2019-08-13",25888.880859375,26426.970703125,25833.25,26279.91015625,0],["2019-08-14",26035.080078125,26035.080078125,25471.58984375,25479.419921875,0],["2019-08-15",25514.25,25639.689453125,25339.599609375,25579.390625,0],["2019-08-16",25678.169921875,25929.650390625,25678.169921875,25886.009765625,0],["2019-08-19",26020.060546875,26222.3203125,26020.060546875,26135.7890625,0],["2019-08-20",26086.859375,26160.119140625,25952.0,25962.439453125,0],["2019-08-21",26145.359375,26268.3203125,26141.76953125,26202.73046875,0],["2019-08-22",26271.640625,26388.779296875,26099.009765625,26252.240234375,0],["2019-08-23",26134.2109375,26320.2890625,25507.1796875,25628.900390625,0],["2019-08-26",25826.05078125,25941.25,25716.390625,25898.830078125,0],["2019-08-27",26014.4609375,26054.01953125,25721.849609375,25777.900390625,0],["2019-08-28",25712.990234375,26041.5703125,25637.4296875,26036.099609375,0],["2019-08-29",26249.08984375,26408.83984375,26185.7109375,26362.25,0],["2019-08-30",26476.390625,26514.619140625,26295.58984375,26403.279296875,0],["2019-09-03",26198.259765625,26198.259765625,25978.220703125,26118.01953125,0],["2019-09-04",26301.990234375,26362.349609375,26244.439453125,26355.470703125,0],["2019-09-05",26603.150390625,26836.30078125,26603.150390625,26728.150390625,0],["2019-09-06",26790.25,26860.869140625,26708.390625,26797.4609375,0],["2019-09-09",26866.23046875,26900.830078125,26762.1796875,26835.509765625,0],["2019-09-10",26805.830078125,26909.4296875,26717.05078125,26909.4296875,0],["2019-09-11",26928.05078125,27137.0390625,26885.48046875,27137.0390625,0],["2019-09-12",27197.3203125,27306.73046875,27105.009765625,27182.44921875,0],["2019-09-13",27216.669921875,27277.55078125,27193.94921875,27219.51953125,0],["2019-09-16",27146.060546875,27172.869140625,27032.560546875,27076.8203125,0],["2019-09-17",27010.119140625,27110.80078125,26984.140625,27110.80078125,0],["2019-09-18",27075.390625,27161.9296875,26899.150390625,27147.080078125,0],["2019-09-19",27186.05078125,27272.169921875,27064.2109375,27094.7890625,0],["2019-09-20",27102.1796875,27194.75,26926.6796875,26935.0703125,0],["2019-09-23",26851.44921875,27011.0703125,26831.33984375,26949.990234375,0],["2019-09-24",27034.0703125,27079.6796875,26704.9609375,26807.76953125,0],["2019-09-25",26866.7109375,27016.560546875,26755.859375,26970.7109375,0],["2019-09-26",27004.109375,27015.0703125,26803.83984375,26891.119140625,0],["2019-09-27",26987.259765625,27012.5390625,26715.8203125,26820.25,0],["2019-09-30",26852.330078125,26998.859375,26852.330078125,26916.830078125,0],["2019-10-01",26962.5390625,27046.2109375,26562.220703125,26573.0390625,0],["2019-10-02",26425.859375,26438.0390625,25974.119140625,26078.619140625,0],["2019-10-03",26039.01953125,26205.19921875,25743.4609375,26201.0390625,0],["2019-10-04",26271.69921875,26590.740234375,26271.69921875,26573.720703125,0],["2019-10-07",26502.330078125,26655.83984375,26424.5390625,26478.01953125,0],["2019-10-08",26276.58984375,26421.810546875,26139.80078125,26164.0390625,0],["2019-10-09",26308.23046875,26424.310546875,26249.75,26346.009765625,0],["2019-10-10",26317.349609375,26603.310546875,26314.509765625,26496.669921875,0],["2019-10-11",26694.19921875,27013.970703125,26694.19921875,26816.58984375,0],["2019-10-14",26766.4296875,26874.330078125,26749.1796875,26787.359375,0],["2019-10-15",26811.19921875,27120.109375,26811.19921875,27024.80078125,0],["2019-10-16",26972.310546875,27058.33984375,26943.2890625,27001.98046875,0],["2019-10-17",27032.380859375,27112.16015625,26970.2890625,27025.880859375,0],["2019-10-18",27004.490234375,27018.25,26770.130859375,26770.19921875,0],["2019-10-21",26852.669921875,26852.669921875,26747.619140625,26827.640625,0],["2019-10-22",26850.4296875,26946.640625,26782.609375,26788.099609375,0],["2019-10-23",26835.240234375,26896.890625,26745.0,26833.94921875,0],["2019-10-24",26893.9296875,26931.779296875,26714.33984375,26805.529296875,0],["2019-10-25",26789.609375,27015.369140625,26765.6796875,26958.060546875,0],["2019-10-28",27040.330078125,27167.880859375,27028.7109375,27090.720703125,0],["2019-10-29",27061.0703125,27165.939453125,27039.759765625,27071.4609375,0],["2019-10-30",27110.7109375,27204.359375,26999.640625,27186.689453125,0],["2019-10-31",27188.369140625,27188.369140625,26918.2890625,27046.23046875,0],["2019-11-01",27142.94921875,27347.4296875,27142.94921875,27347.359375,0],["2019-11-04",27402.060546875,27517.580078125,27402.060546875,27462.109375,0],["2019-11-05",27500.23046875,27560.359375,27453.55078125,27492.630859375,0],["2019-11-06",27502.740234375,27526.05078125,27407.810546875,27492.560546875,0],["2019-11-07",27590.16015625,27774.669921875,27590.16015625,27674.80078125,0],["2019-11-08",27686.19921875,27694.94921875,27578.970703125,27681.240234375,0],["2019-11-11",27580.66015625,27714.390625,27517.669921875,27691.490234375,0],["2019-11-12",27701.58984375,27770.859375,27635.3203125,27691.490234375,0],["2019-11-13",27622.0390625,27806.400390625,27587.19921875,27783.58984375,0],["2019-11-14",27757.19921875,27800.7109375,27676.970703125,27781.9609375,0],["2019-11-15",27843.5390625,28004.890625,27843.5390625,28004.890625,0],["2019-11-18",27993.220703125,28040.970703125,27969.240234375,28036.220703125,0],["2019-11-19",28079.759765625,28090.2109375,27894.51953125,27934.01953125,0],["2019-11-20",27879.55078125,27897.279296875,27675.279296875,27821.08984375,0],["2019-11-21",27820.279296875,27828.330078125,27708.33984375,27766.2890625,0],["2019-11-22",27831.23046875,27898.4609375,27773.98046875,27875.619140625,0],["2019-11-25",27917.76953125,28068.689453125,27917.76953125,28066.470703125,0],["2019-11-26",28080.75,28146.01953125,28042.2109375,28121.6796875,0],["2019-11-27",28156.470703125,28174.970703125,28075.23046875,28164.0,0],["2019-11-29",28103.16015625,28119.509765625,28042.529296875,28051.41015625,0],["2019-12-02",28109.740234375,28109.83984375,27782.349609375,27783.0390625,0],["2019-12-03",27501.98046875,27524.740234375,27325.130859375,27502.810546875,0],["2019-12-04",27634.630859375,27727.44921875,27612.080078125,27649.779296875,0],["2019-12-05",27736.05078125,27745.19921875,27562.80078125,27677.7890625,0],["2019-12-06",27839.6796875,28035.849609375,27839.6796875,28015.060546875,0],["2019-12-09",27987.05078125,28010.419921875,27906.140625,27909.599609375,0],["2019-12-10",27900.650390625,27949.01953125,27804.0,27881.720703125,0],["2019-12-11",27867.310546875,27925.5,27801.80078125,27911.30078125,0],["2019-12-12",27898.33984375,28224.94921875,27859.869140625,28132.05078125,0],["2019-12-13",28123.640625,28290.73046875,28028.3203125,28135.380859375,0],["2019-12-16",28191.669921875,28337.490234375,28191.669921875,28235.890625,0],["2019-12-17",28221.75,28328.630859375,28220.560546875,28267.16015625,0],["2019-12-18",28291.439453125,28323.25,28239.279296875,28239.279296875,0],["2019-12-19",28278.310546875,28381.48046875,28278.240234375,28376.9609375,0],["2019-12-20",28608.640625,28608.640625,28445.599609375,28455.08984375,0],["2019-12-23",28491.779296875,28582.490234375,28491.779296875,28551.529296875,0],["2019-12-24",28572.5703125,28576.80078125,28503.2109375,28515.44921875,0],["2019-12-26",28539.4609375,28624.099609375,28535.150390625,28621.390625,0],["2019-12-27",28675.33984375,28701.66015625,28608.98046875,28645.259765625,0],["2019-12-30",28654.759765625,28664.689453125,28428.98046875,28462.140625,0],["2019-12-31",28414.640625,28547.349609375,28376.490234375,28538.439453125,0],["2020-01-02",28638.970703125,28872.80078125,28627.76953125,28868.80078125,0],["2020-01-03",28553.330078125,28716.310546875,28500.359375,28634.880859375,0],["2020-01-06",28465.5,28708.01953125,28418.630859375,28703.380859375,0],["2020-01-07",28639.1796875,28685.5,28565.279296875,28583.6796875,0],["2020-01-08",28556.140625,28866.1796875,28522.509765625,28745.08984375,0],["2020-01-09",28851.970703125,28988.009765625,28844.310546875,28956.900390625,0],["2020-01-10",28977.51953125,29009.0703125,28789.099609375,28823.76953125,0],["2020-01-13",28869.009765625,28909.91015625,28819.4296875,28907.05078125,0],["2020-01-14",28895.5,29054.16015625,28872.26953125,28939.669921875,0],["2020-01-15",28901.80078125,29127.58984375,28897.349609375,29030.220703125,0],["2020-01-16",29131.94921875,29300.3203125,29131.94921875,29297.640625,0],["2020-01-17",29313.310546875,29373.619140625,29289.91015625,29348.099609375,0],["2020-01-21",29269.05078125,29341.2109375,29146.470703125,29196.0390625,0],["2020-01-22",29263.630859375,29320.19921875,29172.259765625,29186.26953125,0],["2020-01-23",29111.01953125,29190.470703125,28966.98046875,29160.08984375,0],["2020-01-24",29230.390625,29288.7890625,28843.310546875,28989.73046875,0],["2020-01-27",28542.490234375,28671.7890625,28440.470703125,28535.80078125,0],["2020-01-28",28594.279296875,28823.23046875,28575.75,28722.849609375,0],["2020-01-29",28820.529296875,28944.240234375,28728.189453125,28734.44921875,0],["2020-01-30",28640.16015625,28879.7109375,28489.759765625,28859.439453125,0],["2020-01-31",28813.0390625,28813.0390625,28169.529296875,28256.029296875,0],["2020-02-03",28319.650390625,28630.390625,28319.650390625,28399.810546875,0],["2020-02-04",28696.740234375,28904.880859375,28696.740234375,28807.630859375,0],["2020-02-05",29048.73046875,29308.890625,29000.849609375,29290.849609375,0],["2020-02-06",29388.580078125,29408.05078125,29246.9296875,29379.76953125,0],["2020-02-07",29286.919921875,29286.919921875,29056.98046875,29102.509765625,0],["2020-02-10",28995.66015625,29278.0703125,28995.66015625,29276.8203125,0],["2020-02-11",29390.7109375,29415.390625,29210.470703125,29276.33984375,0],["2020-02-12",29406.75,29568.5703125,29406.75,29551.419921875,0],["2020-02-13",29436.029296875,29535.400390625,29345.9296875,29423.310546875,0],["2020-02-14",29440.470703125,29463.0390625,29283.1796875,29398.080078125,0],["2020-02-18",29282.779296875,29330.16015625,29116.810546875,29232.189453125,0],["2020-02-19",29312.69921875,29409.08984375,29274.380859375,29348.029296875,0],["2020-02-20",29296.25,29368.44921875,28959.650390625,29219.98046875,0],["2020-02-21",29146.529296875,29146.529296875,28892.69921875,28992.41015625,0],["2020-02-24",28402.9296875,28402.9296875,27912.439453125,27960.80078125,0],["2020-02-25",28037.650390625,28149.19921875,26997.619140625,27081.359375,0],["2020-02-26",27159.4609375,27542.779296875,26890.970703125,26957.58984375,0],["2020-02-27",26526.0,26775.310546875,25752.8203125,25766.640625,0],["2020-02-28",25270.830078125,25494.240234375,24681.009765625,25409.359375,0],["2020-03-02",25590.509765625,26706.169921875,25391.9609375,26703.3203125,0],["2020-03-03",26762.470703125,27084.58984375,25706.279296875,25917.41015625,0],["2020-03-04",26383.6796875,27102.33984375,26286.310546875,27090.859375,0],["2020-03-05",26671.919921875,26671.919921875,25943.330078125,26121.279296875,0],["2020-03-06",25457.2109375,25994.380859375,25226.619140625,25864.779296875,0],["2020-03-09",24992.359375,24992.359375,23706.0703125,23851.01953125,0],["2020-03-10",24453.0,25020.990234375,23690.33984375,25018.16015625,0],["2020-03-11",24604.630859375,24604.630859375,23328.3203125,23553.220703125,0],["2020-03-12",22184.7109375,22837.94921875,21154.4609375,21200.619140625,0],["2020-03-13",21973.8203125,23189.759765625,21285.369140625,23185.619140625,0],["2020-03-16",20917.529296875,21768.279296875,20116.4609375,20188.51953125,0],["2020-03-17",20487.05078125,21379.349609375,19882.259765625,21237.380859375,0],["2020-03-18",20188.689453125,20489.330078125,18917.4609375,19898.919921875,0],["2020-03-19",19830.009765625,20442.630859375,19177.130859375,20087.189453125,0],["2020-03-20",20253.150390625,20531.259765625,19094.26953125,19173.98046875,0],["2020-03-23",19028.359375,19121.009765625,18213.650390625,18591.9296875,0],["2020-03-24",19722.189453125,20737.69921875,19649.25,20704.91015625,0],["2020-03-25",21050.33984375,22019.9296875,20538.33984375,21200.55078125,0],["2020-03-26",21468.380859375,22595.060546875,21427.099609375,22552.169921875,0],["2020-03-27",21898.470703125,22327.5703125,21469.26953125,21636.779296875,0],["2020-03-30",21678.220703125,22378.08984375,21522.080078125,22327.48046875,0],["2020-03-31",22208.419921875,22480.369140625,21852.080078125,21917.16015625,0],["2020-04-01",21227.380859375,21487.240234375,20784.4296875,20943.509765625,0],["2020-04-02",20819.4609375,21477.76953125,20735.01953125,21413.439453125,0],["2020-04-03",21285.9296875,21447.810546875,20863.08984375,21052.529296875,0],["2020-04-06",21693.630859375,22783.44921875,21693.630859375,22679.990234375,0],["2020-04-07",23537.439453125,23617.240234375,22634.44921875,22653.859375,0],["2020-04-08",22893.470703125,23513.400390625,22682.990234375,23433.5703125,0],["2020-04-09",23690.66015625,24008.990234375,23504.08984375,23719.369140625,0],["2020-04-13",23698.9296875,23698.9296875,23095.349609375,23390.76953125,0],["2020-04-14",23690.5703125,24040.580078125,23683.439453125,23949.759765625,0],["2020-04-15",23600.720703125,23649.720703125,23233.3203125,23504.349609375,0],["2020-04-16",23543.66015625,23598.080078125,23211.380859375,23537.6796875,0],["2020-04-17",23817.150390625,24264.2109375,23817.150390625,24242.490234375,0],["2020-04-20",24095.099609375,24108.689453125,23627.189453125,23650.439453125,0],["2020-04-21",23365.25,23365.25,22941.880859375,23018.880859375,0],["2020-04-22",23437.33984375,23613.099609375,23339.599609375,23475.8203125,0],["2020-04-23",23543.08984375,23885.359375,23483.349609375,23515.259765625,0],["2020-04-24",23628.240234375,23826.0,23417.6796875,23775.26953125,0],["2020-04-27",23866.150390625,24207.650390625,23840.609375,24133.779296875,0],["2020-04-28",24357.169921875,24512.240234375,24031.19921875,24101.55078125,0],["2020-04-29",24490.369140625,24764.76953125,24453.990234375,24633.859375,0],["2020-04-30",24585.5703125,24585.5703125,24186.900390625,24345.720703125,0],["2020-05-01",24120.779296875,24120.779296875,23645.30078125,23723.689453125,0],["2020-05-04",23581.55078125,23769.560546875,23361.16015625,23749.759765625,0],["2020-05-05",23958.880859375,24169.720703125,23868.91015625,23883.08984375,0],["2020-05-06",23978.880859375,24054.58984375,23661.140625,23664.640625,0],["2020-05-07",23837.2109375,24094.619140625,23834.390625,23875.890625,0],["2020-05-08",24107.8203125,24349.900390625,24107.05078125,24331.3203125,0],["2020-05-11",24256.44921875,24366.2109375,24070.220703125,24221.990234375,0],["2020-05-12",24292.83984375,24382.08984375,23761.580078125,23764.779296875,0],["2020-05-13",23702.16015625,23708.900390625,23067.640625,23247.970703125,0],["2020-05-14",23049.060546875,23630.859375,22789.619140625,23625.33984375,0],["2020-05-15",23454.830078125,23730.080078125,23354.150390625,23685.419921875,0],["2020-05-18",24059.98046875,24708.5390625,24059.98046875,24597.369140625,0],["2020-05-19",24577.48046875,24599.5,24202.9609375,24206.859375,0],["2020-05-20",24455.939453125,24649.48046875,24455.939453125,24575.900390625,0],["2020-05-21",24564.26953125,24718.4609375,24370.880859375,24474.119140625,0],["2020-05-22",24461.98046875,24481.640625,24294.0703125,24465.16015625,0],["2020-05-26",24781.83984375,25176.419921875,24781.83984375,24995.109375,0],["2020-05-27",25298.630859375,25551.560546875,25009.869140625,25548.26953125,0],["2020-05-28",25697.359375,25758.7890625,25358.73046875,25400.640625,0],["2020-05-29",25324.150390625,25482.80078125,25031.669921875,25383.109375,0],["2020-06-01",25342.990234375,25508.830078125,25220.66015625,25475.01953125,0],["2020-06-02",25582.51953125,25743.130859375,25523.740234375,25742.650390625,0],["2020-06-03",25906.880859375,26337.75,25906.880859375,26269.890625,0],["2020-06-04",26226.490234375,26384.099609375,26082.310546875,26281.8203125,0],["2020-06-05",26836.80078125,27338.30078125,26836.80078125,27110.98046875,0],["2020-06-08",27232.9296875,27580.2109375,27232.48046875,27572.439453125,0],["2020-06-09",27447.369140625,27447.369140625,27151.060546875,27272.30078125,0],["2020-06-10",27251.890625,27355.220703125,26938.05078125,26989.990234375,0],["2020-06-11",26282.509765625,26294.080078125,25082.720703125,25128.169921875,0],["2020-06-12",25659.419921875,25965.55078125,25078.41015625,25605.5390625,0],["2020-06-15",25270.390625,25891.580078125,24843.1796875,25763.16015625,0],["2020-06-16",26326.6796875,26611.029296875,25811.69921875,26289.98046875,0],["2020-06-17",26330.51953125,26400.0703125,26068.41015625,26119.609375,0],["2020-06-18",26016.44921875,26154.19921875,25848.529296875,26080.099609375,0],["2020-06-19",26213.099609375,26451.439453125,25759.66015625,25871.4609375,0],["2020-06-22",25865.080078125,26059.810546875,25667.6796875,26024.9609375,0],["2020-06-23",26159.390625,26314.970703125,26105.970703125,26156.099609375,0],["2020-06-24",25992.9609375,25992.9609375,25296.73046875,25445.939453125,0],["2020-06-25",25365.220703125,25769.609375,25209.7890625,25745.599609375,0],["2020-06-26",25641.689453125,25641.689453125,24971.029296875,25015.55078125,0],["2020-06-29",25152.44921875,25601.150390625,25096.16015625,25595.80078125,0],["2020-06-30",25512.4296875,25905.380859375,25475.140625,25812.880859375,0],["2020-07-01",25879.380859375,26019.310546875,25713.609375,25734.970703125,0],["2020-07-02",25936.44921875,26204.41015625,25778.119140625,25827.359375,0],["2020-07-06",25996.080078125,26297.529296875,25996.080078125,26287.029296875,0],["2020-07-07",26172.009765625,26174.9296875,25866.580078125,25890.1796875,0],["2020-07-08",25950.060546875,26109.490234375,25816.25,26067.279296875,0],["2020-07-09",26094.919921875,26103.279296875,25523.509765625,25706.08984375,0],["2020-07-10",25690.349609375,26101.3203125,25637.5,26075.30078125,0],["2020-07-13",26225.0703125,26639.08984375,26044.23046875,26085.80078125,0],["2020-07-14",26044.169921875,26690.51953125,25994.98046875,26642.58984375,0],["2020-07-15",27009.810546875,27071.330078125,26692.48046875,26870.099609375,0],["2020-07-16",26746.5703125,26879.16015625,26590.009765625,26734.7109375,0],["2020-07-17",26774.619140625,26808.4296875,26619.880859375,26671.94921875,0],["2020-07-20",26660.2890625,26765.01953125,26504.19921875,26680.869140625,0],["2020-07-21",26833.140625,27025.380859375,26766.220703125,26840.400390625,0],["2020-07-22",26824.560546875,27035.240234375,26794.189453125,27005.83984375,0],["2020-07-23",26955.970703125,26973.849609375,26560.0390625,26652.330078125,0],["2020-07-24",26533.41015625,26625.69921875,26402.859375,26469.890625,0],["2020-07-27",26447.669921875,26625.4609375,26426.919921875,26584.76953125,0],["2020-07-28",26529.44921875,26556.83984375,26361.7109375,26379.279296875,0],["2020-07-29",26388.439453125,26602.44921875,26375.390625,26539.5703125,0],["2020-07-30",26367.419921875,26374.9296875,25992.279296875,26313.650390625,0],["2020-07-31",26409.330078125,26440.01953125,26013.58984375,26428.3203125,0],["2020-08-03",26542.3203125,26707.259765625,26534.380859375,26664.400390625,0],["2020-08-04",26664.609375,26832.720703125,26597.8203125,26828.470703125,0],["2020-08-05",26924.779296875,27221.669921875,26924.779296875,27201.51953125,0],["2020-08-06",27170.8203125,27394.099609375,27145.25,27386.98046875,0],["2020-08-07",27321.6796875,27456.240234375,27223.55078125,27433.48046875,0],["2020-08-10",27488.2109375,27803.859375,27488.2109375,27791.439453125,0],["2020-08-11",27961.640625,28154.880859375,27624.509765625,27686.91015625,0],["2020-08-12",27860.240234375,28043.890625,27843.3203125,27976.83984375,0],["2020-08-13",27922.509765625,27986.099609375,27789.779296875,27896.720703125,0],["2020-08-14",27828.9296875,27977.810546875,27759.390625,27931.01953125,0],["2020-08-17",27970.05078125,27999.810546875,27816.400390625,27844.91015625,0],["2020-08-18",27853.48046875,27891.119140625,27668.7890625,27778.0703125,0],["2020-08-19",27811.259765625,27920.419921875,27647.669921875,27692.880859375,0],["2020-08-20",27622.6796875,27781.4609375,27526.25,27739.73046875,0],["2020-08-21",27758.130859375,27959.48046875,27686.779296875,27930.330078125,0],["2020-08-24",28077.580078125,28314.939453125,28041.75,28308.4609375,0],["2020-08-25",28347.419921875,28400.740234375,28094.5703125,28248.439453125,0],["2020-08-26",28257.880859375,28353.80078125,28153.91015625,28331.919921875,0],["2020-08-27",28384.0703125,28634.220703125,28363.9296875,28492.26953125,0],["2020-08-28",28601.2890625,28733.349609375,28487.98046875,28653.869140625,0],["2020-08-31",28643.66015625,28643.66015625,28363.55078125,28430.05078125,0],["2020-09-01",28439.609375,28659.259765625,28290.720703125,28645.66015625,0],["2020-09-02",28736.7890625,29162.880859375,28713.529296875,29100.5,0],["2020-09-03",29090.69921875,29199.349609375,28074.759765625,28292.73046875,0],["2020-09-04",28341.05078125,28539.75,27664.6796875,28133.310546875,0],["2020-09-08",27925.23046875,27925.23046875,27464.900390625,27500.890625,0],["2020-09-09",27711.7109375,28206.2109375,27704.5390625,27940.470703125,0],["2020-09-10",28022.509765625,28174.779296875,27447.080078125,27534.580078125,0],["2020-09-11",27613.859375,27828.8203125,27448.150390625,27665.640625,0],["2020-09-14",27718.740234375,28086.060546875,27718.740234375,27993.330078125,0],["2020-09-15",28139.759765625,28231.060546875,27931.44921875,27995.599609375,0],["2020-09-16",28031.689453125,28364.76953125,28021.669921875,28032.380859375,0],["2020-09-17",27834.1796875,28056.7890625,27647.9296875,27901.98046875,0],["2020-09-18",27864.869140625,27946.689453125,27487.970703125,27657.419921875,0],["2020-09-21",27484.7109375,27484.7109375,26715.150390625,27147.69921875,0],["2020-09-22",27170.33984375,27333.08984375,26989.9296875,27288.1796875,0],["2020-09-23",27413.599609375,27464.4609375,26716.119140625,26763.130859375,0],["2020-09-24",26716.08984375,27094.849609375,26537.009765625,26815.439453125,0],["2020-09-25",26694.509765625,27239.2890625,26635.380859375,27173.9609375,0],["2020-09-28",27362.140625,27722.599609375,27362.140625,27584.060546875,0],["2020-09-29",27560.240234375,27605.599609375,27338.08984375,27452.66015625,0],["2020-09-30",27514.640625,28026.330078125,27511.060546875,27781.69921875,0],["2020-10-01",27940.630859375,28041.4609375,27669.259765625,27816.900390625,0],["2020-10-02",27536.390625,27861.4296875,27382.939453125,27682.810546875,0],["2020-10-05",27825.419921875,28162.640625,27825.419921875,28148.640625,0],["2020-10-06",28214.240234375,28354.48046875,27728.029296875,27772.759765625,0],["2020-10-07",27971.359375,28369.66015625,27971.359375,28303.4609375,0],["2020-10-08",28348.859375,28459.130859375,28265.560546875,28425.509765625,0],["2020-10-09",28533.609375,28676.2890625,28440.630859375,28586.900390625,0],["2020-10-12",28671.119140625,28957.900390625,28659.669921875,28837.51953125,0],["2020-10-13",28764.94921875,28808.83984375,28604.349609375,28679.810546875,0],["2020-10-14",28731.30078125,28792.560546875,28461.73046875,28514.0,0],["2020-10-15",28323.400390625,28535.849609375,28181.5390625,28494.19921875,0],["2020-10-16",28570.720703125,28842.900390625,28570.720703125,28606.310546875,0],["2020-10-19",28633.55078125,28711.9296875,28139.400390625,28195.419921875,0],["2020-10-20",28245.849609375,28575.029296875,28243.0390625,28308.7890625,0],["2020-10-21",28270.66015625,28450.640625,28196.390625,28210.8203125,0],["2020-10-22",28197.419921875,28421.310546875,28040.1796875,28363.66015625,0],["2020-10-23",28409.650390625,28436.51953125,28149.8203125,28335.5703125,0],["2020-10-26",28185.8203125,28185.8203125,27370.16015625,27685.380859375,0],["2020-10-27",27651.1796875,27707.689453125,27457.9609375,27463.189453125,0],["2020-10-28",27102.140625,27102.140625,26497.390625,26519.94921875,0],["2020-10-29",26480.98046875,26891.890625,26290.779296875,26659.109375,0],["2020-10-30",26572.26953125,26639.1796875,26143.76953125,26501.599609375,0],["2020-11-02",26691.279296875,27043.48046875,26691.279296875,26925.05078125,0],["2020-11-03",27138.689453125,27640.2109375,27138.689453125,27480.029296875,0],["2020-11-04",27512.830078125,28301.5,27512.830078125,27847.66015625,0],["2020-11-05",28083.369140625,28495.05078125,28083.369140625,28390.1796875,0],["2020-11-06",28399.130859375,28431.9609375,28189.5,28323.400390625,0],["2020-11-09",29467.900390625,29933.830078125,29130.66015625,29157.970703125,0],["2020-11-10",29254.169921875,29478.859375,29126.990234375,29420.919921875,0],["2020-11-11",29524.349609375,29593.109375,29281.220703125,29397.630859375,0],["2020-11-12",29231.91015625,29311.830078125,28902.130859375,29080.169921875,0],["2020-11-13",29203.900390625,29559.25,29203.900390625,29479.810546875,0],["2020-11-16",29672.359375,29964.2890625,29672.359375,29950.439453125,0],["2020-11-17",29800.150390625,29872.419921875,29520.2890625,29783.349609375,0],["2020-11-18",29875.400390625,29930.849609375,29432.83984375,29438.419921875,0],["2020-11-19",29370.919921875,29524.900390625,29228.380859375,29483.23046875,0],["2020-11-20",29437.5703125,29469.890625,29231.19921875,29263.48046875,0],["2020-11-23",29332.8203125,29667.75,29332.8203125,29591.26953125,0],["2020-11-24",29746.109375,30116.509765625,29746.109375,30046.240234375,0],["2020-11-25",30058.869140625,30058.869140625,29806.25,29872.470703125,0],["2020-11-27",29911.330078125,30015.130859375,29819.98046875,29910.369140625,0],["2020-11-30",29854.509765625,29854.509765625,29463.640625,29638.640625,0],["2020-12-01",29797.5,30083.310546875,29797.5,29823.919921875,0],["2020-12-02",29695.08984375,29902.509765625,29599.2890625,29883.7890625,0],["2020-12-03",29920.830078125,30110.880859375,29877.26953125,29969.51953125,0],["2020-12-04",29989.560546875,30218.259765625,29989.560546875,30218.259765625,0],["2020-12-07",30233.029296875,30233.029296875,29967.220703125,30069.7890625,0],["2020-12-08",29997.94921875,30246.220703125,29972.0703125,30173.880859375,0],["2020-12-09",30229.810546875,30319.69921875,29951.849609375,30068.810546875,0],["2020-12-10",30032.55078125,30063.869140625,29876.8203125,29999.259765625,0],["2020-12-11",29988.2109375,30071.130859375,29820.83984375,30046.369140625,0],["2020-12-14",30123.91015625,30325.7890625,29849.150390625,29861.55078125,0],["2020-12-15",29919.08984375,30243.259765625,29894.94921875,30199.310546875,0],["2020-12-16",30191.380859375,30236.029296875,30080.109375,30154.5390625,0],["2020-12-17",30216.0,30323.779296875,30216.0,30303.369140625,0],["2020-12-18",30314.259765625,30343.58984375,30029.439453125,30179.05078125,0],["2020-12-21",30159.0,30304.140625,29755.529296875,30216.44921875,0],["2020-12-22",30200.19921875,30200.19921875,29992.890625,30015.509765625,0],["2020-12-23",30046.73046875,30292.529296875,30046.73046875,30129.830078125,0],["2020-12-24",30155.919921875,30209.669921875,30099.30078125,30199.869140625,0],["2020-12-28",30283.23046875,30525.560546875,30283.23046875,30403.970703125,0],["2020-12-29",30492.0703125,30588.7890625,30274.240234375,30335.669921875,0],["2020-12-30",30415.08984375,30525.349609375,30393.0390625,30409.560546875,0],["2020-12-31",30417.640625,30637.470703125,30344.5,30606.48046875,0],["2021-01-04",30627.470703125,30674.279296875,29881.8203125,30223.890625,0],["2021-01-05",30204.25,30504.890625,30141.779296875,30391.599609375,0],["2021-01-06",30362.779296875,31022.650390625,30313.0703125,30829.400390625,0],["2021-01-07",30901.1796875,31193.400390625,30897.859375,31041.130859375,0],["2021-01-08",31069.580078125,31140.669921875,30793.26953125,31097.970703125,0],["2021-01-11",31015.369140625,31096.98046875,30832.060546875,31008.689453125,0],["2021-01-12",31015.009765625,31114.560546875,30888.759765625,31068.689453125,0],["2021-01-13",31084.880859375,31153.369140625,30992.05078125,31060.470703125,0],["2021-01-14",31085.669921875,31223.779296875,30982.240234375,30991.51953125,0],["2021-01-15",30926.76953125,30941.98046875,30612.669921875,30814.259765625,0],["2021-01-19",30887.419921875,31086.619140625,30865.029296875,30930.51953125,0],["2021-01-20",31017.5390625,31235.98046875,30997.7890625,31188.380859375,0],["2021-01-21",31198.009765625,31272.220703125,31120.919921875,31176.009765625,0],["2021-01-22",31141.560546875,31141.560546875,30908.470703125,30996.98046875,0],["2021-01-25",30989.849609375,30989.849609375,30564.060546875,30960.0,0],["2021-01-26",30968.55078125,31121.419921875,30921.7109375,30937.0390625,0],["2021-01-27",30893.779296875,30893.779296875,30206.91015625,30303.169921875,0],["2021-01-28",30377.189453125,30951.41015625,30377.189453125,30603.359375,0],["2021-01-29",30553.91015625,30553.91015625,29856.30078125,29982.619140625,0],["2021-02-01",30054.73046875,30335.91015625,30014.970703125,30211.91015625,0],["2021-02-02",30276.880859375,30840.5390625,30276.880859375,30687.48046875,0],["2021-02-03",30689.650390625,30793.41015625,30521.310546875,30723.599609375,0],["2021-02-04",30737.779296875,31065.9609375,30737.779296875,31055.859375,0],["2021-02-05",31093.810546875,31252.1796875,31083.220703125,31148.240234375,0],["2021-02-08",31191.19921875,31386.099609375,31191.19921875,31385.759765625,0],["2021-02-09",31359.880859375,31439.470703125,31245.859375,31375.830078125,0],["2021-02-10",31428.01953125,31511.439453125,31221.3203125,31437.80078125,0],["2021-02-11",31466.490234375,31543.8203125,31244.359375,31430.69921875,0],["2021-02-12",31420.80078125,31475.310546875,31347.80078125,31458.400390625,0],["2021-02-16",31472.080078125,31608.630859375,31443.48046875,31522.75,0],["2021-02-17",31485.609375,31643.69921875,31338.759765625,31613.01953125,0],["2021-02-18",31558.599609375,31558.599609375,31285.3203125,31493.33984375,0],["2021-02-19",31504.130859375,31647.529296875,31469.33984375,31494.3203125,0],["2021-02-22",31381.119140625,31653.48046875,31286.5703125,31521.689453125,0],["2021-02-23",31501.890625,31653.380859375,31158.759765625,31537.349609375,0],["2021-02-24",31499.75,32009.640625,31421.2890625,31961.859375,0],["2021-02-25",31955.939453125,31984.76953125,31293.3203125,31402.009765625,0],["2021-02-26",31401.2890625,31450.890625,30911.369140625,30932.369140625,0],["2021-03-01",31065.900390625,31668.33984375,31065.900390625,31535.509765625,0],["2021-03-02",31535.369140625,31623.26953125,31377.16015625,31391.51953125,0],["2021-03-03",31352.9609375,31563.310546875,31260.140625,31270.08984375,0],["2021-03-04",31289.009765625,31461.970703125,30547.529296875,30924.140625,0],["2021-03-05",31029.1796875,31580.330078125,30766.810546875,31496.30078125,0],["2021-03-08",31512.150390625,32148.0390625,31512.150390625,31802.439453125,0],["2021-03-09",31892.349609375,32150.3203125,31822.640625,31832.740234375,0],["2021-03-10",31906.9609375,32389.5,31906.9609375,32297.01953125,0],["2021-03-11",32354.5,32661.58984375,32345.69921875,32485.58984375,0],["2021-03-12",32462.400390625,32793.3203125,32462.400390625,32778.640625,0],["2021-03-15",32798.83984375,32973.3984375,32629.75,32953.4609375,0],["2021-03-16",32966.75,32966.75,32778.23046875,32825.94921875,0],["2021-03-17",32825.51953125,33047.578125,32782.1796875,33015.37109375,0],["2021-03-18",32928.16015625,33227.78125,32831.25,32862.30078125,0],["2021-03-19",32858.359375,32858.359375,32505.0703125,32627.970703125,0],["2021-03-22",32601.8203125,32810.3515625,32512.529296875,32731.19921875,0],["2021-03-23",32691.5,32753.76953125,32356.279296875,32423.150390625,0],["2021-03-24",32470.880859375,32787.98828125,32418.150390625,32420.060546875,0],["2021-03-25",32346.810546875,32672.689453125,32071.41015625,32619.48046875,0],["2021-03-26",32681.0703125,33098.828125,32681.0703125,33072.87890625,0],["2021-03-29",33087.55078125,33259.0,32905.12890625,33171.37109375,0],["2021-03-30",33127.87890625,33170.9296875,32988.921875,33066.9609375,0],["2021-03-31",33116.0390625,33173.76953125,32980.5703125,32981.55078125,0],["2021-04-01",33054.578125,33167.171875,32985.3515625,33153.2109375,0],["2021-04-05",33222.37890625,33617.94921875,33222.37890625,33527.19140625,0],["2021-04-06",33500.01953125,33544.7890625,33380.4296875,33430.23828125,0],["2021-04-07",33444.98046875,33521.76171875,33347.9609375,33446.26171875,0],["2021-04-08",33469.890625,33506.80078125,33342.640625,33503.5703125,0],["2021-04-09",33526.19140625,33810.87109375,33526.19140625,33800.6015625,0],["2021-04-12",33775.05859375,33786.19140625,33665.5390625,33745.3984375,0],["2021-04-13",33721.16015625,33741.640625,33545.83984375,33677.26953125,0],["2021-04-14",33668.94921875,33911.25,33668.94921875,33730.890625,0],["2021-04-15",33788.53125,34068.73046875,33788.53125,34035.98828125,0],["2021-04-16",34058.16015625,34256.75,34058.16015625,34200.671875,0],["2021-04-19",34182.37890625,34182.37890625,33980.55859375,34077.62890625,0],["2021-04-20",34034.1796875,34034.1796875,33687.01171875,33821.30078125,0],["2021-04-21",33808.30078125,34160.33984375,33773.80078125,34137.30859375,0],["2021-04-22",34109.87890625,34126.5703125,33717.19140625,33815.8984375,0],["2021-04-23",33804.51953125,34157.5703125,33713.2890625,34043.48828125,0],["2021-04-26",34044.23046875,34148.94140625,33941.37109375,33981.5703125,0],["2021-04-27",33932.12890625,34043.98046875,33870.4609375,33984.9296875,0],["2021-04-28",33860.4609375,33946.6015625,33805.55859375,33820.37890625,0],["2021-04-29",33855.640625,34087.2109375,33744.28125,34060.359375,0],["2021-04-30",33988.75,33988.75,33784.9609375,33874.8515625,0],["2021-05-03",33904.890625,34221.05859375,33904.890625,34113.23046875,0],["2021-05-04",34080.19921875,34147.78125,33765.6796875,34133.03125,0],["2021-05-05",34163.98828125,34331.19921875,34039.66015625,34230.33984375,0],["2021-05-06",34245.109375,34561.2890625,34185.05859375,34548.53125,0],["2021-05-07",34578.26953125,34811.390625,34464.30859375,34777.76171875,0],["2021-05-10",34785.26953125,35091.55859375,34741.5703125,34742.8203125,0],["2021-05-11",34572.73828125,34572.73828125,34075.30859375,34269.16015625,0],["2021-05-12",34206.3984375,34207.87109375,33555.21875,33587.66015625,0],["2021-05-13",33624.73828125,34181.76953125,33623.48828125,34021.44921875,0],["2021-05-14",34050.859375,34454.05078125,34050.859375,34382.12890625,0],["2021-05-17",34375.2890625,34383.83984375,34176.6484375,34327.7890625,0],["2021-05-18",34351.1796875,34408.98828125,34044.1015625,34060.66015625,0],["2021-05-19",33945.80859375,33945.80859375,33473.80078125,33896.0390625,0],["2021-05-20",33906.30078125,34233.3984375,33872.41015625,34084.1484375,0],["2021-05-21",34121.91015625,34415.48046875,34121.91015625,34207.83984375,0],["2021-05-24",34253.87109375,34472.51171875,34253.87109375,34393.98046875,0],["2021-05-25",34428.66015625,34511.3515625,34266.03125,34312.4609375,0],["2021-05-26",34336.33984375,34409.58984375,34271.44140625,34323.05078125,0],["2021-05-27",34432.46875,34608.8203125,34389.23828125,34464.640625,0],["2021-05-28",34558.5,34631.109375,34520.08984375,34529.44921875,0],["2021-06-01",34584.19140625,34849.3203125,34542.87109375,34575.30859375,0],["2021-06-02",34614.62109375,34706.6484375,34545.9609375,34600.37890625,0],["2021-06-03",34550.30859375,34667.41015625,34334.41015625,34577.0390625,0],["2021-06-04",34618.69140625,34772.12109375,34618.69140625,34756.390625,0],["2021-06-07",34766.19921875,34820.91015625,34574.51171875,34630.23828125,0],["2021-06-08",34645.83984375,34665.37890625,34452.94140625,34599.8203125,0],["2021-06-09",34626.16015625,34654.671875,34439.37109375,34447.140625,0],["2021-06-10",34502.51171875,34737.7890625,34447.25,34466.23828125,0],["2021-06-11",34499.80859375,34618.08984375,34328.6484375,34479.6015625,0],["2021-06-14",34472.51953125,34472.51953125,34211.5390625,34393.75,0],["2021-06-15",34397.1015625,34420.37890625,34199.16015625,34299.328125,0],["2021-06-16",34308.48046875,34333.25,33917.109375,34033.671875,0],["2021-06-17",34014.37890625,34091.7890625,33626.609375,33823.44921875,0],["2021-06-18",33622.69921875,33622.69921875,33271.9296875,33290.078125,0],["2021-06-21",33312.0703125,33908.08984375,33312.0703125,33876.96875,0],["2021-06-22",33872.55859375,34040.69921875,33751.05859375,33945.578125,0],["2021-06-23",33948.5390625,34009.3984375,33869.828125,33874.23828125,0],["2021-06-24",33933.91015625,34233.01953125,33933.91015625,34196.8203125,0],["2021-06-25",34328.1015625,34501.01953125,34314.80078125,34433.83984375,0],["2021-06-28",34428.1015625,34449.6484375,34186.12890625,34283.26953125,0],["2021-06-29",34338.890625,34469.828125,34266.828125,34292.2890625,0],["2021-06-30",34290.73828125,34553.16015625,34245.48046875,34502.51171875,0],["2021-07-01",34507.3203125,34640.28125,34498.8515625,34633.53125,0],["2021-07-02",34642.421875,34821.9296875,34613.48828125,34786.3515625,0],["2021-07-06",34790.16015625,34814.19921875,34358.421875,34577.37109375,0],["2021-07-07",34604.171875,34708.78125,34435.58984375,34681.7890625,0],["2021-07-08",34569.01171875,34569.01171875,34145.58984375,34421.9296875,0],["2021-07-09",34457.51171875,34893.71875,34457.51171875,34870.16015625,0],["2021-07-12",34836.75,35014.8984375,34730.1484375,34996.1796875,0],["2021-07-13",34959.9609375,35018.7890625,34876.890625,34888.7890625,0],["2021-07-14",34920.828125,35069.1796875,34826.87109375,34933.23046875,0],["2021-07-15",34924.80859375,34990.41015625,34762.87109375,34987.01953125,0],["2021-07-16",35007.94140625,35090.01171875,34647.8203125,34687.8515625,0],["2021-07-19",34528.48046875,34528.48046875,33741.76171875,33962.0390625,0],["2021-07-20",33981.7890625,34621.7890625,33981.7890625,34511.98828125,0],["2021-07-21",34556.9609375,34820.23828125,34556.9609375,34798.0,0],["2021-07-22",34799.6796875,34879.28125,34673.03125,34823.3515625,0],["2021-07-23",34855.109375,35095.328125,34855.109375,35061.55078125,0],["2021-07-26",35055.859375,35150.37109375,34950.19140625,35144.30859375,0],["2021-07-27",35078.8984375,35078.8984375,34878.0703125,35058.51953125,0],["2021-07-28",35109.94921875,35116.37109375,34876.83984375,34930.9296875,0],["2021-07-29",34985.98828125,35171.51953125,34985.98828125,35084.53125,0],["2021-07-30",35013.26171875,35106.30078125,34871.12890625,34935.46875,0],["2021-08-02",34968.55859375,35192.109375,34808.19921875,34838.16015625,0],["2021-08-03",34864.1015625,35120.94140625,34714.328125,35116.3984375,0],["2021-08-04",35047.44140625,35047.44140625,34790.62109375,34792.671875,0],["2021-08-05",34815.609375,35067.5390625,34815.609375,35064.25,0],["2021-08-06",35077.44140625,35246.7890625,35077.44140625,35208.51171875,0],["2021-08-09",35229.671875,35229.671875,35041.23828125,35101.8515625,0],["2021-08-10",35135.171875,35285.16015625,35091.91015625,35264.671875,0],["2021-08-11",35300.890625,35501.16015625,35300.890625,35484.96875,0],["2021-08-12",35481.94140625,35510.76953125,35352.53125,35499.8515625,0],["2021-08-13",35551.55859375,35610.5703125,35474.78125,35515.37890625,0],["2021-08-16",35490.828125,35631.19140625,35231.87109375,35625.3984375,0],["2021-08-17",35500.01171875,35500.01171875,35120.30859375,35343.28125,0],["2021-08-18",35310.19921875,35356.80078125,34943.41015625,34960.69140625,0],["2021-08-19",34874.671875,34997.80859375,34690.25,34894.12109375,0],["2021-08-20",34917.9609375,35177.26171875,34867.0703125,35120.078125,0],["2021-08-23",35160.96875,35428.91015625,35160.96875,35335.7109375,0],["2021-08-24",35382.71875,35445.46875,35356.1796875,35366.26171875,0],["2021-08-25",35388.76953125,35501.140625,35287.62890625,35405.5,0],["2021-08-26",35449.6796875,35498.44921875,35205.1015625,35213.12109375,0],["2021-08-27",35231.109375,35479.1796875,35231.109375,35455.80078125,0],["2021-08-30",35471.80078125,35510.7109375,35374.4609375,35399.83984375,0],["2021-08-31",35391.37890625,35449.7890625,35289.859375,35360.73046875,0],["2021-09-01",35387.55078125,35407.37109375,35287.05078125,35312.53125,0],["2021-09-02",35353.05859375,35475.3984375,35348.48046875,35443.8203125,0],["2021-09-03",35401.73046875,35422.7109375,35269.3984375,35369.08984375,0],["2021-09-07",35373.23828125,35373.23828125,35060.8984375,35100.0,0],["2021-09-08",35087.44921875,35175.1484375,34925.609375,35031.0703125,0],["2021-09-09",35013.078125,35199.890625,34847.30078125,34879.37890625,0],["2021-09-10",34949.58984375,35104.25,34599.609375,34607.71875,0],["2021-09-13",34665.5,34939.1015625,34665.5,34869.62890625,0],["2021-09-14",34906.8984375,34990.359375,34510.30078125,34577.5703125,0],["2021-09-15",34580.94921875,34880.76953125,34522.03125,34814.390625,0],["2021-09-16",34810.26953125,34943.55078125,34540.109375,34751.3203125,0],["2021-09-17",34737.859375,34779.859375,34519.62890625,34584.87890625,0],["2021-09-20",34459.71875,34459.71875,33613.03125,33970.46875,0],["2021-09-21",34025.609375,34313.87890625,33914.01953125,33919.83984375,0],["2021-09-22",34006.87109375,34440.421875,34006.87109375,34258.3203125,0],["2021-09-23",34296.30078125,34879.78125,34296.30078125,34764.8203125,0],["2021-09-24",34762.30859375,34857.05859375,34648.078125,34798.0,0],["2021-09-27",34739.26953125,35061.12109375,34739.26953125,34869.37109375,0],["2021-09-28",34747.69921875,34798.2109375,34254.6484375,34299.98828125,0],["2021-09-29",34360.078125,34580.421875,34305.9609375,34390.71875,0],["2021-09-30",34467.98046875,34557.37109375,33833.3203125,33843.921875,0],["2021-10-01",33930.69921875,34490.55859375,33785.5390625,34326.4609375,0],["2021-10-04",34312.9609375,34410.28125,33821.578125,34002.921875,0],["2021-10-05",34035.25,34490.94921875,34035.25,34314.671875,0],["2021-10-06",34198.9609375,34432.6796875,33854.69140625,34416.98828125,0],["2021-10-07",34509.71875,34975.19140625,34509.71875,34754.94140625,0],["2021-10-08",34757.5703125,34842.62109375,34661.94921875,34746.25,0],["2021-10-11",34723.7890625,34951.3515625,34486.51171875,34496.05859375,0],["2021-10-12",34507.1484375,34611.23828125,34318.94140625,34378.33984375,0],["2021-10-13",34372.7109375,34449.828125,34115.1015625,34377.80859375,0],["2021-10-14",34443.21875,34923.828125,34443.21875,34912.55859375,0],["2021-10-15",35023.62890625,35320.96875,35023.62890625,35294.76171875,0],["2021-10-18",35221.01953125,35327.5703125,35035.94140625,35258.609375,0],["2021-10-19",35325.37109375,35462.6796875,35290.12109375,35457.30859375,0],["2021-10-20",35475.16015625,35669.69140625,35465.7109375,35609.33984375,0],["2021-10-21",35520.3203125,35612.359375,35442.53125,35603.078125,0],["2021-10-22",35607.71875,35765.01953125,35533.94921875,35677.01953125,0],["2021-10-25",35692.62109375,35787.0390625,35629.37109375,35741.1484375,0],["2021-10-26",35791.05078125,35892.921875,35734.73046875,35756.87890625,0],["2021-10-27",35835.4296875,35835.4296875,35490.4296875,35490.69140625,0],["2021-10-28",35545.41015625,35742.25,35545.41015625,35730.48046875,0],["2021-10-29",35712.28125,35852.53125,35633.19921875,35819.55859375,0],["2021-11-01",35833.6484375,36009.73828125,35797.96875,35913.83984375,0],["2021-11-02",35935.109375,36088.80859375,35884.12890625,36052.62890625,0],["2021-11-03",36059.08984375,36178.51171875,35891.73046875,36157.578125,0],["2021-11-04",36107.4609375,36168.03125,35986.48046875,36124.23046875,0],["2021-11-05",36268.75,36484.75,36190.19921875,36327.94921875,0],["2021-11-08",36416.4609375,36565.73046875,36334.421875,36432.21875,0],["2021-11-09",36404.53125,36416.98046875,36173.0703125,36319.98046875,0],["2021-11-10",36299.25,36346.609375,36009.5,36079.94140625,0],["2021-11-11",36038.78125,36108.171875,35915.26953125,35921.23046875,0],["2021-11-12",35963.78125,36147.62890625,35934.58984375,36100.30859375,0],["2021-11-15",36128.828125,36236.0703125,36031.78125,36087.44921875,0],["2021-11-16",36076.1796875,36316.609375,36076.1796875,36142.21875,0],["2021-11-17",36159.69921875,36159.69921875,35909.48046875,35931.05078125,0],["2021-11-18",35901.69140625,35952.62890625,35654.390625,35870.94921875,0],["2021-11-19",35879.08984375,35879.08984375,35555.37109375,35601.98046875,0],["2021-11-22",35631.41015625,35929.66015625,35615.55078125,35619.25,0],["2021-11-23",35619.921875,35841.51953125,35542.87109375,35813.80078125,0],["2021-11-24",35752.30859375,35825.46875,35591.03125,35804.37890625,0],["2021-11-26",35366.69140625,35366.69140625,34749.80078125,34899.33984375,0],["2021-11-29",35017.7109375,35287.91015625,34895.890625,35135.94140625,0],["2021-11-30",35056.98828125,35056.98828125,34424.44140625,34483.71875,0],["2021-12-01",34678.94140625,35004.640625,34006.98046875,34022.0390625,0],["2021-12-02",34076.25,34759.6484375,34076.25,34639.7890625,0],["2021-12-03",34692.78125,34801.30859375,34264.5703125,34580.078125,0],["2021-12-06",34633.4296875,35356.75,34633.4296875,35227.03125,0],["2021-12-07",35423.98828125,35819.46875,35423.98828125,35719.4296875,0],["2021-12-08",35716.8515625,35840.51953125,35602.6484375,35754.75,0],["2021-12-09",35722.26171875,35864.23828125,35577.140625,35754.69140625,0],["2021-12-10",35830.55078125,35982.69140625,35710.4296875,35970.98828125,0],["2021-12-13",35958.9296875,35958.9296875,35609.53125,35650.94921875,0],["2021-12-14",35605.73046875,35779.46875,35441.73828125,35544.1796875,0],["2021-12-15",35549.3515625,35943.83984375,35389.30078125,35927.4296875,0],["2021-12-16",36036.28125,36189.828125,35778.2109375,35897.640625,0],["2021-12-17",35800.109375,35800.109375,35284.26171875,35365.44140625,0],["2021-12-20",35222.12109375,35222.12109375,34665.5,34932.16015625,0],["2021-12-21",35069.5,35508.9609375,35069.5,35492.69921875,0],["2021-12-22",35491.7109375,35764.671875,35433.12890625,35753.890625,0],["2021-12-23",35782.421875,36060.98828125,35782.421875,35950.55859375,0],["2021-12-27",35954.48046875,36306.609375,35954.48046875,36302.37890625,0],["2021-12-28",36302.98828125,36527.26171875,36302.98828125,36398.2109375,0],["2021-12-29",36421.140625,36571.55078125,36396.19140625,36488.62890625,0],["2021-12-30",36522.48046875,36679.44140625,36372.12890625,36398.078125,0],["2021-12-31",36385.8515625,36484.94140625,36303.96875,36338.30078125,0],["2022-01-03",36321.58984375,36595.8203125,36246.44921875,36585.05859375,0],["2022-01-04",36636.0,36934.83984375,36636.0,36799.6484375,0],["2022-01-05",36722.6015625,36952.6484375,36400.390625,36407.109375,0],["2022-01-06",36409.05078125,36464.19140625,36200.6796875,36236.46875,0],["2022-01-07",36249.58984375,36382.83984375,36111.53125,36231.66015625,0],["2022-01-10",36175.2109375,36175.2109375,35639.91015625,36068.87109375,0],["2022-01-11",36058.8515625,36271.46875,35769.37890625,36252.01953125,0],["2022-01-12",36336.16015625,36453.48828125,36168.1484375,36290.3203125,0],["2022-01-13",36312.48828125,36513.87890625,36044.21875,36113.62109375,0],["2022-01-14",35996.4296875,35996.4296875,35641.48828125,35911.80859375,0],["2022-01-18",35661.76171875,35661.76171875,35262.01953125,35368.46875,0],["2022-01-19",35412.30078125,35547.828125,35015.48828125,35028.6484375,0],["2022-01-20",35102.66015625,35490.19921875,34670.12109375,34715.390625,0],["2022-01-21",34701.69140625,34896.671875,34229.55078125,34265.37109375,0],["2022-01-24",34070.609375,34420.98828125,33150.328125,34364.5,0],["2022-01-25",34186.640625,34591.0390625,33545.51953125,34297.73046875,0],["2022-01-26",34520.8203125,34815.671875,33876.48046875,34168.08984375,0],["2022-01-27",34261.75,34773.3203125,34007.78125,34160.78125,0],["2022-01-28",34135.23828125,34731.76953125,33807.51171875,34725.46875,0],["2022-01-31",34691.171875,35148.140625,34496.1015625,35131.859375,0],["2022-02-01",35151.46875,35441.08984375,34977.94921875,35405.23828125,0],["2022-02-02",35378.19140625,35679.19921875,35290.12109375,35629.328125,0],["2022-02-03",35520.078125,35535.94140625,35071.05859375,35111.16015625,0],["2022-02-04",35095.73828125,35333.55078125,34799.078125,35089.73828125,0],["2022-02-07",35108.37890625,35325.01171875,34993.98046875,35091.12890625,0],["2022-02-08",35160.6796875,35544.890625,35090.421875,35462.78125,0],["2022-02-09",35614.8984375,35824.28125,35614.8984375,35768.05859375,0],["2022-02-10",35630.80859375,35800.23828125,35100.71875,35241.58984375,0],["2022-02-11",35267.890625,35431.1484375,34620.51953125,34738.05859375,0],["2022-02-14",34694.5,34744.55859375,34304.28125,34566.171875,0],["2022-02-15",34686.19140625,35047.7890625,34686.19140625,34988.83984375,0],["2022-02-16",34951.828125,35042.08984375,34642.640625,34934.26953125,0],["2022-02-17",34858.46875,34858.46875,34246.23046875,34312.03125,0],["2022-02-18",34310.44921875,34423.578125,33976.1796875,34079.1796875,0],["2022-02-22",33974.08984375,34024.73828125,33364.2890625,33596.609375,0],["2022-02-23",33680.96875,33832.58984375,33084.8984375,33131.76171875,0],["2022-02-24",32830.328125,33269.33984375,32272.640625,33223.828125,0],["2022-02-25",33277.21875,34095.73828125,33277.21875,34058.75,0],["2022-02-28",33870.62109375,33963.62890625,33469.30859375,33892.6015625,0],["2022-03-01",33813.48046875,33870.140625,33107.671875,33294.94921875,0],["2022-03-02",33379.51171875,34013.671875,33379.51171875,33891.3515625,0],["2022-03-03",33972.87109375,34179.0703125,33641.53125,33794.66015625,0],["2022-03-04",33655.4296875,33655.4296875,33254.12109375,33614.80078125,0],["2022-03-07",33579.75,33579.75,32806.1484375,32817.37890625,0],["2022-03-08",32885.171875,33402.98046875,32578.73046875,32632.640625,0],["2022-03-09",32860.421875,33457.28125,32860.421875,33286.25,0],["2022-03-10",33106.76953125,33236.58984375,32819.76171875,33174.0703125,0],["2022-03-11",33279.71875,33515.609375,32911.890625,32944.19140625,0],["2022-03-14",33000.37109375,33395.58984375,32818.16015625,32945.23828125,0],["2022-03-15",32989.26953125,33620.83984375,32989.26953125,33544.33984375,0],["2022-03-16",33653.9296875,34075.94140625,33391.23828125,34063.1015625,0],["2022-03-17",33995.390625,34483.921875,33896.05859375,34480.76171875,0],["2022-03-18",34466.71875,34755.19921875,34279.828125,34754.9296875,0],["2022-03-21",34669.8515625,34808.28125,34341.80859375,34552.98828125,0],["2022-03-22",34583.23828125,34882.03125,34583.23828125,34807.4609375,0],["2022-03-23",34748.83984375,34748.83984375,34352.9609375,34358.5,0],["2022-03-24",34406.80859375,34713.55859375,34355.421875,34707.94140625,0],["2022-03-25",34702.390625,34942.69921875,34631.51953125,34861.23828125,0],["2022-03-28",34833.03125,34957.9296875,34552.23046875,34955.890625,0],["2022-03-29",35114.3515625,35372.26171875,35030.0703125,35294.19140625,0],["2022-03-30",35273.62890625,35361.359375,35058.578125,35228.80859375,0],["2022-03-31",35201.51953125,35201.51953125,34677.98828125,34678.3515625,0],["2022-04-01",34740.890625,34847.91015625,34538.25,34818.26953125,0],["2022-04-04",34799.98046875,34940.78125,34615.37890625,34921.87890625,0],["2022-04-05",34876.328125,35112.2109375,34566.0390625,34641.1796875,0],["2022-04-06",34520.33984375,34609.83984375,34277.171875,34496.51171875,0],["2022-04-07",34439.23828125,34705.828125,34190.94921875,34583.5703125,0],["2022-04-08",34569.23828125,34908.4609375,34470.19140625,34721.12109375,0],["2022-04-11",34630.26953125,34701.33984375,34272.2890625,34308.078125,0],["2022-04-12",34412.51171875,34669.96875,34102.80859375,34220.359375,0],["2022-04-13",34166.640625,34598.359375,34140.640625,34564.58984375,0],["2022-04-14",34628.4609375,34889.171875,34437.5,34451.23046875,0],["2022-04-18",34411.48828125,34618.2890625,34279.078125,34411.69140625,0],["2022-04-19",34394.62109375,34983.109375,34394.62109375,34911.19921875,0],["2022-04-20",34962.671875,35315.3984375,34962.671875,35160.7890625,0],["2022-04-21",35258.80078125,35492.21875,34723.8203125,34792.76171875,0],["2022-04-22",34727.37890625,34727.37890625,33773.390625,33811.3984375,0],["2022-04-25",33731.6484375,34106.01171875,33323.37109375,34049.4609375,0],["2022-04-26",33907.48828125,33909.51171875,33230.94921875,33240.1796875,0],["2022-04-27",33450.921875,33697.1796875,33108.890625,33301.9296875,0],["2022-04-28",33425.9609375,34054.7890625,33248.4609375,33916.390625,0],["2022-04-29",33787.01171875,33919.58984375,32913.1484375,32977.2109375,0],["2022-05-02",32978.48828125,33224.94921875,32449.869140625,33061.5,0],["2022-05-03",33086.08984375,33341.578125,32914.75,33128.7890625,0],["2022-05-04",33171.80078125,34117.73828125,33021.83984375,34061.05859375,0],["2022-05-05",33854.171875,33854.171875,32685.099609375,32997.96875,0],["2022-05-06",32773.87890625,33055.83984375,32474.689453125,32899.37109375,0],["2022-05-09",32685.169921875,32685.169921875,32121.98046875,32245.69921875,0],["2022-05-10",32504.08984375,32752.169921875,31887.890625,32160.740234375,0],["2022-05-11",32123.240234375,32584.01953125,31798.859375,31834.109375,0],["2022-05-12",31699.0390625,31914.4609375,31228.220703125,31730.30078125,0],["2022-05-13",31963.859375,32276.05078125,31862.7890625,32196.66015625,0],["2022-05-16",32152.150390625,32514.01953125,31928.1796875,32223.419921875,0],["2022-05-17",32427.0,32689.140625,32308.150390625,32654.58984375,0],["2022-05-18",32468.669921875,32468.669921875,31393.94921875,31490.0703125,0],["2022-05-19",31262.619140625,31569.130859375,31016.41015625,31253.130859375,0],["2022-05-20",31426.939453125,31515.779296875,30635.759765625,31261.900390625,0],["2022-05-23",31395.890625,31968.419921875,31395.890625,31880.240234375,0],["2022-05-24",31717.609375,32014.859375,31365.58984375,31928.619140625,0],["2022-05-25",31816.310546875,32254.439453125,31754.330078125,32120.279296875,0],["2022-05-26",32248.169921875,32774.140625,32248.169921875,32637.189453125,0],["2022-05-27",32735.08984375,33213.62109375,32682.009765625,33212.9609375,0],["2022-05-31",33160.58984375,33240.21875,32752.33984375,32990.12109375,0],["2022-06-01",33156.30859375,33272.33984375,32584.759765625,32813.23046875,0],["2022-06-02",32809.01171875,33248.609375,32509.4296875,33248.28125,0],["2022-06-03",32986.3203125,33135.609375,32839.2109375,32899.69921875,0],["2022-06-06",33032.0390625,33235.37109375,32819.5,32915.78125,0],["2022-06-07",32783.03125,33207.44921875,32641.849609375,33180.140625,0],["2022-06-08",33087.0703125,33156.5,32824.37109375,32910.8984375,0],["2022-06-09",32828.62109375,32956.73046875,32267.779296875,32272.7890625,0],["2022-06-10",32053.51953125,32053.51953125,31387.83984375,31392.7890625,0],["2022-06-13",31144.91015625,31144.91015625,30373.720703125,30516.740234375,0],["2022-06-14",30592.33984375,30690.80078125,30144.23046875,30364.830078125,0],["2022-06-15",30570.5,31011.970703125,30185.080078125,30668.529296875,0],["2022-06-16",30305.740234375,30305.740234375,29740.349609375,29927.0703125,0],["2022-06-17",29912.69921875,30167.51953125,29653.2890625,29888.779296875,0],["2022-06-21",30074.689453125,30653.98046875,30074.689453125,30530.25,0],["2022-06-22",30352.5703125,30777.919921875,30166.009765625,30483.130859375,0],["2022-06-23",30570.330078125,30715.630859375,30293.400390625,30677.359375,0],["2022-06-24",30846.939453125,31517.2890625,30846.939453125,31500.6796875,0],["2022-06-27",31533.599609375,31598.58984375,31351.369140625,31438.259765625,0],["2022-06-28",31549.05078125,31885.08984375,30934.330078125,30946.990234375,0],["2022-06-29",31067.41015625,31152.9609375,30894.529296875,31029.310546875,0],["2022-06-30",30790.0,30979.849609375,30431.869140625,30775.4296875,0],["2022-07-01",30737.76953125,31139.349609375,30487.7890625,31097.259765625,0],["2022-07-05",30903.119140625,30971.740234375,30355.119140625,30967.8203125,0],["2022-07-06",30957.30078125,31224.689453125,30794.83984375,31037.6796875,0],["2022-07-07",31190.650390625,31421.83984375,31154.640625,31384.55078125,0],["2022-07-08",31348.4296875,31511.4609375,31212.44921875,31338.150390625,0],["2022-07-11",31277.98046875,31367.55078125,31114.400390625,31173.83984375,0],["2022-07-12",31113.310546875,31346.099609375,30860.509765625,30981.330078125,0],["2022-07-13",30743.630859375,30979.169921875,30514.609375,30772.7890625,0],["2022-07-14",30451.80078125,30680.119140625,30143.9296875,30630.169921875,0],["2022-07-15",30775.369140625,31288.259765625,30775.369140625,31288.259765625,0],["2022-07-18",31475.98046875,31644.6796875,30982.970703125,31072.609375,0],["2022-07-19",31165.91015625,31842.25,31165.91015625,31827.05078125,0],["2022-07-20",31829.990234375,31944.44921875,31646.94921875,31874.83984375,0],["2022-07-21",31826.490234375,32040.630859375,31534.080078125,32036.900390625,0],["2022-07-22",32167.919921875,32219.25,31731.470703125,31899.2890625,0],["2022-07-25",31950.9296875,32029.029296875,31821.669921875,31990.0390625,0],["2022-07-26",31950.0390625,31950.0390625,31705.359375,31761.5390625,0],["2022-07-27",31865.05078125,32336.23046875,31799.4296875,32197.58984375,0],["2022-07-28",32197.619140625,32609.5390625,31982.609375,32529.630859375,0],["2022-07-29",32515.619140625,32910.1796875,32493.01953125,32845.12890625,0],["2022-08-01",32755.7109375,32972.03125,32640.7890625,32798.3984375,0],["2022-08-02",32691.2890625,32772.9296875,32387.119140625,32396.169921875,0],["2022-08-03",32514.2109375,32912.73828125,32514.2109375,32812.5,0],["2022-08-04",32805.69140625,32829.21875,32652.630859375,32726.8203125,0],["2022-08-05",32593.900390625,32814.609375,32489.619140625,32803.46875,0],["2022-08-08",32877.359375,33109.9609375,32769.1015625,32832.5390625,0],["2022-08-09",32807.359375,32877.53125,32702.66015625,32774.41015625,0],["2022-08-10",33130.62890625,33364.41015625,33130.62890625,33309.51171875,0],["2022-08-11",33451.51171875,33651.80078125,33289.828125,33336.671875,0],["2022-08-12",33430.71875,33767.08984375,33398.3203125,33761.05078125,0],["2022-08-15",33710.69921875,33954.7109375,33582.9609375,33912.44140625,0],["2022-08-16",33924.3515625,34281.359375,33852.5703125,34152.01171875,0],["2022-08-17",34029.55078125,34161.01171875,33828.41015625,33980.3203125,0],["2022-08-18",33981.859375,34043.828125,33844.4609375,33999.0390625,0],["2022-08-19",33904.69140625,33904.69140625,33627.08984375,33706.73828125,0],["2022-08-22",33586.58984375,33586.58984375,33007.62890625,33063.609375,0],["2022-08-23",33033.51953125,33138.26171875,32858.890625,32909.58984375,0],["2022-08-24",32899.01171875,33095.5,32828.55859375,32969.23046875,0],["2022-08-25",33029.26953125,33306.08984375,32889.8515625,33291.78125,0],["2022-08-26",33293.4296875,33364.69921875,32278.220703125,32283.400390625,0],["2022-08-29",32188.0,32325.16015625,31972.7890625,32098.990234375,0],["2022-08-30",32163.83984375,32205.66015625,31647.220703125,31790.869140625,0],["2022-08-31",31827.150390625,31966.0390625,31509.58984375,31510.4296875,0],["2022-09-01",31454.580078125,31677.509765625,31219.75,31656.419921875,0],["2022-09-02",31848.5,32026.900390625,31182.08984375,31318.439453125,0],["2022-09-06",31343.7890625,31463.890625,31048.4609375,31145.30078125,0],["2022-09-07",31145.630859375,31644.33984375,31095.2109375,31581.279296875,0],["2022-09-08",31481.94921875,31783.369140625,31321.5,31774.51953125,0],["2022-09-09",31876.220703125,32227.740234375,31876.220703125,32151.7109375,0],["2022-09-12",32159.490234375,32504.0390625,32159.490234375,32381.33984375,0],["2022-09-13",32006.5,32006.5,31018.5390625,31104.970703125,0],["2022-09-14",31141.01953125,31276.8203125,30885.01953125,31135.08984375,0],["2022-09-15",31124.6796875,31277.689453125,30882.080078125,30961.8203125,0],["2022-09-16",30866.609375,30866.609375,30550.080078125,30822.419921875,0],["2022-09-19",30722.859375,31026.890625,30559.369140625,31019.6796875,0],["2022-09-20",30888.529296875,30888.529296875,30465.91015625,30706.23046875,0],["2022-09-21",30819.390625,31020.7890625,30181.990234375,30183.779296875,0],["2022-09-22",30204.51953125,30302.279296875,29994.529296875,30076.6796875,0],["2022-09-23",29955.650390625,29955.650390625,29250.470703125,29590.41015625,0],["2022-09-26",29536.83984375,29630.76953125,29161.119140625,29260.810546875,0],["2022-09-27",29419.880859375,29659.119140625,28958.220703125,29134.990234375,0],["2022-09-28",29198.919921875,29811.779296875,29114.970703125,29683.740234375,0],["2022-09-29",29513.73046875,29513.73046875,28997.33984375,29225.609375,0],["2022-09-30",29123.029296875,29355.779296875,28715.849609375,28725.509765625,0],["2022-10-03",28855.25,29647.7890625,28855.25,29490.890625,0],["2022-10-04",29826.669921875,30325.05078125,29826.669921875,30316.3203125,0],["2022-10-05",30078.359375,30454.4609375,29886.439453125,30273.869140625,0],["2022-10-06",30206.130859375,30329.609375,29859.33984375,29926.939453125,0],["2022-10-07",29685.26953125,29685.26953125,29142.66015625,29296.7890625,0],["2022-10-10",29419.08984375,29485.8203125,29010.41015625,29202.880859375,0],["2022-10-11",29085.19921875,29608.419921875,29074.23046875,29239.189453125,0],["2022-10-12",29233.060546875,29455.119140625,29136.029296875,29210.849609375,0],["2022-10-13",28755.830078125,30168.5390625,28660.939453125,30038.720703125,0],["2022-10-14",30192.2109375,30428.8203125,29614.30078125,29634.830078125,0],["2022-10-17",30059.580078125,30311.94921875,29997.619140625,30185.8203125,0],["2022-10-18",30697.51953125,30837.900390625,30301.830078125,30523.80078125,0],["2022-10-19",30439.0390625,30662.109375,30226.900390625,30423.810546875,0],["2022-10-20",30411.919921875,30822.9609375,30265.19921875,30333.58984375,0],["2022-10-21",30291.1796875,31119.26953125,30206.279296875,31082.560546875,0],["2022-10-24",31187.3203125,31603.630859375,31161.41015625,31499.619140625,0],["2022-10-25",31463.650390625,31876.150390625,31423.529296875,31836.740234375,0],["2022-10-26",31738.439453125,32172.419921875,31738.439453125,31839.109375,0],["2022-10-27",32062.140625,32388.419921875,31993.2109375,32033.279296875,0],["2022-10-28",32204.310546875,32889.80859375,32158.380859375,32861.80078125,0],["2022-10-31",32754.26953125,32883.859375,32586.9296875,32732.94921875,0],["2022-11-01",32862.7890625,32975.48046875,32485.23046875,32653.19921875,0],["2022-11-02",32576.279296875,33071.9296875,32139.76953125,32147.759765625,0],["2022-11-03",31985.05078125,32185.7109375,31727.05078125,32001.25,0],["2022-11-04",32265.009765625,32611.51953125,31938.919921875,32403.220703125,0],["2022-11-07",32454.099609375,32895.58984375,32424.990234375,32827.0,0],["2022-11-08",32934.55859375,33355.390625,32831.4609375,33160.828125,0],["2022-11-09",33004.46875,33065.109375,32478.869140625,32513.939453125,0],["2022-11-10",33263.91015625,33727.73046875,33167.8203125,33715.37109375,0],["2022-11-11",33797.75,33817.9609375,33394.4296875,33747.859375,0],["2022-11-14",33662.05078125,33964.30078125,33533.9609375,33536.69921875,0],["2022-11-15",33755.94140625,33987.05859375,33320.19921875,33592.921875,0],["2022-11-16",33554.9296875,33682.828125,33516.98828125,33553.828125,0],["2022-11-17",33329.26953125,33616.01953125,33239.75,33546.3203125,0],["2022-11-18",33606.58984375,33827.94140625,33540.640625,33745.69140625,0],["2022-11-21",33760.30078125,33864.58984375,33559.1796875,33700.28125,0],["2022-11-22",33810.05078125,34115.69921875,33810.05078125,34098.1015625,0],["2022-11-23",34091.5703125,34262.0703125,34004.640625,34194.05859375,0],["2022-11-25",34213.0390625,34386.51171875,34199.5703125,34347.03125,0],["2022-11-28",34275.91015625,34303.87890625,33799.3515625,33849.4609375,0],["2022-11-29",33847.80078125,33933.91015625,33662.44921875,33852.53125,0],["2022-11-30",33795.4296875,34589.76953125,33583.76953125,34589.76953125,0],["2022-12-01",34533.58984375,34595.51171875,34129.3515625,34395.01171875,0],["2022-12-02",34265.44921875,34483.2109375,34039.73046875,34429.87890625,0],["2022-12-05",34335.73046875,34335.73046875,33846.80859375,33947.1015625,0],["2022-12-06",33936.87109375,34006.62890625,33418.58984375,33596.33984375,0],["2022-12-07",33556.3984375,33774.26953125,33503.671875,33597.921875,0],["2022-12-08",33695.96875,33899.171875,33642.4609375,33781.48046875,0],["2022-12-09",33746.7109375,33844.62890625,33462.6484375,33476.4609375,0],["2022-12-12",33519.5,34005.0390625,33519.5,34005.0390625,0],["2022-12-13",34268.44140625,34712.28125,33890.87890625,34108.640625,0],["2022-12-14",34086.0703125,34395.6484375,33704.171875,33966.3515625,0],["2022-12-15",33773.0,33773.0,33016.16015625,33202.21875,0],["2022-12-16",33166.4609375,33166.4609375,32654.58984375,32920.4609375,0],["2022-12-19",32921.44921875,33038.94140625,32581.970703125,32757.5390625,0],["2022-12-20",32735.240234375,32992.23046875,32649.44921875,32849.73828125,0],["2022-12-21",33028.08984375,33437.83984375,33028.08984375,33376.48046875,0],["2022-12-22",33233.3515625,33233.3515625,32573.4296875,33027.48828125,0],["2022-12-23",32961.05859375,33226.140625,32814.01953125,33203.9296875,0],["2022-12-27",33224.23046875,33387.71875,33069.578125,33241.55859375,0],["2022-12-28",33264.76171875,33379.55078125,32869.1484375,32875.7109375,0],["2022-12-29",33021.4296875,33293.421875,33020.3515625,33220.80078125,0],["2022-12-30",33121.609375,33152.55078125,32847.8203125,33147.25,0],["2023-01-03",33148.8984375,33387.51953125,32850.5703125,33136.37109375,0],["2023-01-04",33165.140625,33409.1015625,33033.48046875,33269.76953125,0],["2023-01-05",33191.71875,33191.71875,32812.328125,32930.078125,0],["2023-01-06",33055.30078125,33710.66015625,32997.390625,33630.609375,0],["2023-01-09",33664.390625,33935.109375,33487.66015625,33517.6484375,0],["2023-01-10",33516.4296875,33726.5390625,33421.80078125,33704.1015625,0],["2023-01-11",33754.03125,33974.69140625,33711.0390625,33973.01171875,0],["2023-01-12",34047.859375,34292.671875,33792.1015625,34189.96875,0],["2023-01-13",34075.30859375,34342.3203125,33915.48828125,34302.609375,0],["2023-01-17",34222.3203125,34269.96875,33860.671875,33910.8515625,0],["2023-01-18",33948.48828125,34016.53125,33269.8984375,33296.9609375,0],["2023-01-19",33171.3515625,33227.48828125,32982.05078125,33044.55859375,0],["2023-01-20",33073.4609375,33381.94921875,32948.9296875,33375.48828125,0],["2023-01-23",33439.55859375,33782.87890625,33316.25,33629.55859375,0],["2023-01-24",33444.71875,33782.921875,33310.55859375,33733.9609375,0],["2023-01-25",33538.359375,33773.08984375,33273.2109375,33743.83984375,0],["2023-01-26",33771.66015625,33953.7890625,33635.6015625,33949.41015625,0],["2023-01-27",33952.9296875,34164.328125,33830.8515625,33978.078125,0],["2023-01-30",33909.2109375,34055.2890625,33695.1796875,33717.08984375,0],["2023-01-31",33803.55859375,34095.23046875,33664.91015625,34086.0390625,0],["2023-02-01",34039.6015625,34334.69921875,33581.421875,34092.9609375,0],["2023-02-02",34129.30078125,34145.140625,33814.78125,34053.94140625,0],["2023-02-03",33926.30078125,34179.578125,33813.859375,33926.01171875,0],["2023-02-06",33874.44140625,33962.83984375,33683.578125,33891.01953125,0],["2023-02-07",33769.78125,34240.0,33634.1015625,34156.69140625,0],["2023-02-08",34132.8984375,34161.6484375,33899.7890625,33949.01171875,0],["2023-02-09",34105.609375,34252.5703125,33607.12890625,33699.87890625,0],["2023-02-10",33671.5390625,33897.30859375,33591.98828125,33869.26953125,0],["2023-02-13",33887.390625,34249.6015625,33887.390625,34245.9296875,0],["2023-02-14",34194.08984375,34331.46875,33827.44921875,34089.26953125,0],["2023-02-15",34008.62890625,34130.48828125,33833.1015625,34128.05078125,0],["2023-02-16",33992.08984375,34041.16015625,33686.58984375,33696.8515625,0],["2023-02-17",33677.01171875,33846.640625,33517.73046875,33826.69140625,0],["2023-02-21",33699.69140625,33699.69140625,33115.73828125,33129.58984375,0],["2023-02-22",33169.328125,33245.96875,32948.26953125,33045.08984375,0],["2023-02-23",33175.390625,33272.3984375,32795.671875,33153.91015625,0],["2023-02-24",32999.19140625,32999.19140625,32643.48046875,32816.921875,0],["2023-02-27",32906.16015625,33189.28125,32814.1796875,32889.08984375,0],["2023-02-28",32873.46875,32873.46875,32636.4296875,32656.69921875,0],["2023-03-01",32656.369140625,32746.150390625,32500.7109375,32661.83984375,0],["2023-03-02",32780.96875,33083.44921875,32665.849609375,33003.5703125,0],["2023-03-03",33076.328125,33405.8203125,33008.41015625,33390.96875,0],["2023-03-06",33425.3203125,33572.21875,33383.46875,33431.44140625,0],["2023-03-07",33428.30859375,33453.25,32838.2109375,32856.4609375,0],["2023-03-08",32872.078125,32903.44140625,32612.69921875,32798.3984375,0],["2023-03-09",32876.828125,32990.4609375,32190.599609375,32254.859375,0],["2023-03-10",32185.140625,32422.099609375,31783.41015625,31909.640625,0],["2023-03-13",31819.9296875,32240.349609375,31624.869140625,31819.140625,0],["2023-03-14",32055.2890625,32306.58984375,31805.400390625,32155.400390625,0],["2023-03-15",31759.869140625,31906.470703125,31429.8203125,31874.5703125,0],["2023-03-16",31827.650390625,32281.609375,31571.4609375,32246.55078125,0],["2023-03-17",32217.3203125,32217.3203125,31728.69921875,31861.98046875,0],["2023-03-20",31872.330078125,32280.0703125,31872.330078125,32244.580078125,0],["2023-03-21",32420.7109375,32593.6796875,32346.119140625,32560.599609375,0],["2023-03-22",32570.189453125,32761.890625,32020.4609375,32030.109375,0],["2023-03-23",32101.490234375,32511.490234375,31864.740234375,32105.25,0],["2023-03-24",32038.220703125,32257.240234375,31805.1796875,32237.529296875,0],["2023-03-27",32276.720703125,32564.0,32276.720703125,32432.080078125,0],["2023-03-28",32434.849609375,32551.009765625,32295.5,32394.25,0],["2023-03-29",32566.5390625,32728.0390625,32539.939453125,32717.599609375,0],["2023-03-30",32807.4296875,32905.80078125,32682.869140625,32859.03125,0],["2023-03-31",32901.9609375,33291.0,32901.9609375,33274.1484375,0],["2023-04-03",33245.78125,33632.8984375,33245.78125,33601.1484375,0],["2023-04-04",33594.7890625,33634.71875,33275.62109375,33402.37890625,0],["2023-04-05",33394.6015625,33543.83984375,33376.26953125,33482.71875,0],["2023-04-06",33420.9609375,33525.9609375,33325.37109375,33485.2890625,0],["2023-04-10",33425.25,33590.23828125,33343.4296875,33586.51953125,0],["2023-04-11",33586.75,33781.2890625,33586.75,33684.7890625,0],["2023-04-12",33764.2109375,33895.4296875,33593.3203125,33646.5,0],["2023-04-13",33668.96875,34054.98828125,33605.171875,34029.69140625,0],["2023-04-14",33981.7109375,34082.94140625,33730.8515625,33886.46875,0],["2023-04-17",33930.4609375,33991.23046875,33796.91015625,33987.1796875,0],["2023-04-18",33965.16015625,34018.62109375,33791.890625,33976.62890625,0],["2023-04-19",33889.828125,33957.98046875,33814.6484375,33897.01171875,0],["2023-04-20",33740.6015625,33875.390625,33677.73828125,33786.62109375,0],["2023-04-21",33793.6015625,33858.828125,33688.5703125,33808.9609375,0],["2023-04-24",33805.0390625,33891.1484375,33726.08984375,33875.3984375,0],["2023-04-25",33828.33984375,33875.48828125,33525.390625,33530.828125,0],["2023-04-26",33596.33984375,33645.828125,33235.8515625,33301.87109375,0],["2023-04-27",33381.66015625,33859.75,33374.6484375,33826.16015625,0],["2023-04-28",33797.4296875,34104.55859375,33728.3984375,34098.16015625,0],["2023-05-01",34116.80859375,34257.828125,34030.140625,34051.69921875,0],["2023-05-02",34017.62109375,34017.75,33436.66015625,33684.53125,0],["2023-05-03",33726.640625,33811.83984375,33396.05078125,33414.23828125,0],["2023-05-04",33347.78125,33354.859375,32937.5,33127.73828125,0],["2023-05-05",33248.55078125,33748.4296875,33248.55078125,33674.37890625,0],["2023-05-08",33715.1484375,33747.48828125,33509.23046875,33618.69140625,0],["2023-05-09",33589.8515625,33656.3984375,33509.71875,33561.80859375,0],["2023-05-10",33707.19921875,33772.08984375,33239.44921875,33531.328125,0],["2023-05-11",33383.890625,33389.87890625,33127.69921875,33309.51171875,0],["2023-05-12",33370.578125,33406.3984375,33110.609375,33300.62109375,0],["2023-05-15",33321.2109375,33400.30078125,33161.9296875,33348.6015625,0],["2023-05-16",33275.37109375,33290.8515625,33006.19140625,33012.140625,0],["2023-05-17",33092.48046875,33472.37890625,33050.41015625,33420.76953125,0],["2023-05-18",33374.55859375,33579.91015625,33212.08984375,33535.91015625,0],["2023-05-19",33582.94921875,33652.8984375,33336.66015625,33426.62890625,0],["2023-05-22",33408.5390625,33512.30078125,33207.8515625,33286.578125,0],["2023-05-23",33190.6015625,33310.171875,33013.2890625,33055.51171875,0],["2023-05-24",33021.76171875,33031.75,32752.439453125,32799.921875,0],["2023-05-25",32854.26171875,32870.4296875,32586.560546875,32764.650390625,0],["2023-05-26",32795.5,33162.05859375,32795.5,33093.33984375,0],["2023-05-30",33103.6484375,33132.69921875,32893.96875,33042.78125,0],["2023-05-31",32948.7109375,32984.828125,32739.73046875,32908.26953125,0],["2023-06-01",32929.8515625,33167.75,32704.509765625,33061.5703125,0],["2023-06-02",33187.578125,33805.0,33187.578125,33762.76171875,0],["2023-06-05",33771.12890625,33804.21875,33552.7890625,33562.859375,0],["2023-06-06",33547.671875,33631.25,33399.69140625,33573.28125,0],["2023-06-07",33562.46875,33708.78125,33546.109375,33665.01953125,0],["2023-06-08",33656.98046875,33873.80859375,33630.0390625,33833.609375,0],["2023-06-09",33852.44140625,33975.3203125,33787.16015625,33876.78125,0],["2023-06-12",33906.80078125,34077.83984375,33878.4609375,34066.328125,0],["2023-06-13",34111.078125,34310.28125,34107.98046875,34212.12109375,0],["2023-06-14",34044.69921875,34151.421875,33783.55078125,33979.328125,0],["2023-06-15",33945.98046875,34488.98046875,33945.98046875,34408.05859375,0],["2023-06-16",34464.01953125,34588.6796875,34285.69140625,34299.12109375,0],["2023-06-20",34206.66015625,34206.66015625,33915.9296875,34053.87109375,0],["2023-06-21",33990.55859375,34097.9296875,33876.171875,33951.51953125,0],["2023-06-22",33900.46875,34003.55859375,33835.390625,33946.7109375,0],["2023-06-23",33835.66015625,33835.66015625,33646.48828125,33727.4296875,0],["2023-06-26",33730.7890625,33819.48828125,33610.3203125,33714.7109375,0],["2023-06-27",33739.03125,33975.6484375,33730.390625,33926.73828125,0],["2023-06-28",33881.37890625,33903.76171875,33755.921875,33852.66015625,0],["2023-06-29",33854.5703125,34147.6796875,33828.62890625,34122.421875,0],["2023-06-30",34269.921875,34467.3515625,34269.921875,34407.6015625,0],["2023-07-03",34369.78125,34465.6015625,34286.5390625,34418.46875,0],["2023-07-05",34344.71875,34376.109375,34226.98046875,34288.640625,0],["2023-07-06",34171.390625,34171.390625,33771.46875,33922.26171875,0],["2023-07-07",33837.0703125,34036.37890625,33716.75,33734.87890625,0],["2023-07-10",33705.6796875,33958.359375,33705.6796875,33944.3984375,0],["2023-07-11",34056.94140625,34288.87109375,33993.01171875,34261.421875,0],["2023-07-12",34395.28125,34586.94140625,34308.78125,34347.4296875,0],["2023-07-13",34412.30859375,34482.26171875,34365.328125,34395.140625,0],["2023-07-14",34425.328125,34592.26171875,34425.328125,34509.03125,0],["2023-07-17",34499.73828125,34665.1484375,34418.71875,34585.3515625,0],["2023-07-18",34597.078125,34986.359375,34530.609375,34951.9296875,0],["2023-07-19",34991.2109375,35234.05078125,34991.2109375,35061.2109375,0],["2023-07-20",35091.98046875,35372.76953125,35091.98046875,35225.1796875,0],["2023-07-21",35274.3203125,35340.66015625,35186.05078125,35227.69140625,0],["2023-07-24",35230.7890625,35463.96875,35230.7890625,35411.23828125,0],["2023-07-25",35421.48828125,35527.5703125,35365.26171875,35438.0703125,0],["2023-07-26",35345.98828125,35633.609375,35306.26953125,35520.12109375,0],["2023-07-27",35558.7890625,35645.3515625,35216.578125,35282.71875,0],["2023-07-28",35443.48828125,35565.51171875,35355.1484375,35459.2890625,0],["2023-07-31",35465.96875,35566.94921875,35430.21875,35559.53125,0],["2023-08-01",35585.98828125,35679.12890625,35526.609375,35630.6796875,0],["2023-08-02",35551.921875,35551.921875,35226.26171875,35282.51953125,0],["2023-08-03",35194.55859375,35348.19921875,35122.3203125,35215.890625,0],["2023-08-04",35230.12890625,35506.87890625,35033.76171875,35065.62109375,0],["2023-08-07",35125.6015625,35497.37890625,35125.6015625,35473.12890625,0],["2023-08-08",35345.3984375,35346.640625,35007.41015625,35314.48828125,0],["2023-08-09",35324.28125,35370.890625,35058.73046875,35123.359375,0],["2023-08-10",35231.5390625,35578.578125,35107.6015625,35176.1484375,0],["2023-08-11",35111.359375,35354.6015625,35059.98828125,35281.3984375,0],["2023-08-14",35273.890625,35335.44921875,35169.96875,35307.62890625,0],["2023-08-15",35219.37109375,35219.37109375,34908.5,34946.390625,0],["2023-08-16",34914.9609375,35133.55859375,34757.37109375,34765.73828125,0],["2023-08-17",34829.609375,34888.48046875,34440.73046875,34474.828125,0],["2023-08-18",34368.359375,34587.0703125,34263.19140625,34500.66015625,0],["2023-08-21",34531.28125,34570.9609375,34248.4609375,34463.69140625,0],["2023-08-22",34494.171875,34514.0390625,34256.83984375,34288.828125,0],["2023-08-23",34338.58984375,34534.71875,34321.0,34472.98046875,0],["2023-08-24",34439.828125,34694.6796875,34093.6484375,34099.421875,0],["2023-08-25",34217.05859375,34441.91015625,34029.21875,34346.8984375,0],["2023-08-28",34441.640625,34652.91015625,34441.640625,34559.98046875,0],["2023-08-29",34531.12109375,34864.421875,34531.12109375,34852.671875,0],["2023-08-30",34847.80078125,35025.5703125,34811.73828125,34890.23828125,0],["2023-08-31",34909.08984375,35070.2109375,34719.76953125,34721.91015625,0],["2023-09-01",34876.23828125,34979.1796875,34720.69921875,34837.7109375,0],["2023-09-05",34843.21875,34871.26171875,34635.62890625,34641.96875,0],["2023-09-06",34611.6796875,34611.6796875,34291.55859375,34443.19140625,0],["2023-09-07",34351.1796875,34560.859375,34351.1796875,34500.73046875,0],["2023-09-08",34487.41015625,34627.8515625,34473.5703125,34576.58984375,0],["2023-09-11",34650.01171875,34784.51953125,34578.58984375,34663.71875,0],["2023-09-12",34620.01953125,34852.609375,34560.55078125,34645.98828125,0],["2023-09-13",34667.28125,34767.109375,34509.94921875,34575.53125,0],["2023-09-14",34687.5,34977.96875,34687.5,34907.109375,0],["2023-09-15",34902.0390625,34902.0390625,34572.26953125,34618.23828125,0],["2023-09-18",34612.2890625,34725.05859375,34545.3515625,34624.30078125,0],["2023-09-19",34571.83984375,34597.55859375,34311.69140625,34517.73046875,0],["2023-09-20",34575.5,34776.28125,34434.2890625,34440.87890625,0],["2023-09-21",34332.23046875,34378.30078125,34058.71875,34070.421875,0],["2023-09-22",34077.078125,34156.1484375,33947.23828125,33963.83984375,0],["2023-09-25",33907.58984375,34017.53125,33780.671875,34006.87890625,0],["2023-09-26",33862.6796875,33879.9296875,33569.6015625,33618.87890625,0],["2023-09-27",33682.80859375,33731.6484375,33306.30078125,33550.26953125,0],["2023-09-28",33519.44140625,33777.8984375,33473.5,33666.33984375,0],["2023-09-29",33882.609375,33893.6796875,33407.44921875,33507.5,0],["2023-10-02",33455.5,33511.91015625,33219.55859375,33433.3515625,0],["2023-10-03",33318.83984375,33398.5390625,32916.19921875,33002.37890625,0],["2023-10-04",33034.1796875,33156.44921875,32873.23046875,33129.55078125,0],["2023-10-05",33099.23046875,33174.37890625,32941.55859375,33119.5703125,0],["2023-10-06",33040.69921875,33557.69140625,32846.94140625,33407.578125,0],["2023-10-09",33259.83984375,33631.80859375,33253.69140625,33604.6484375,0],["2023-10-10",33683.41015625,33898.21875,33604.3203125,33739.30078125,0],["2023-10-11",33822.19921875,33882.55078125,33612.25,33804.87109375,0],["2023-10-12",33845.6484375,33863.80078125,33455.6015625,33631.140625,0],["2023-10-13",33733.33984375,33957.71875,33551.578125,33670.2890625,0],["2023-10-16",33832.421875,34088.98046875,33832.421875,33984.5390625,0],["2023-10-17",33869.83984375,34147.62890625,33854.69921875,33997.6484375,0],["2023-10-18",33960.25,33991.51171875,33598.640625,33665.078125,0],["2023-10-19",33669.51953125,33852.390625,33368.578125,33414.171875,0],["2023-10-20",33365.26953125,33425.76953125,33118.12109375,33127.28125,0],["2023-10-23",32993.01953125,33234.8515625,32892.19140625,32936.41015625,0],["2023-10-24",33089.640625,33272.19140625,32988.4296875,33141.37890625,0],["2023-10-25",33203.53125,33267.91015625,32989.71875,33035.9296875,0],["2023-10-26",33017.171875,33105.03125,32743.990234375,32784.30078125,0],["2023-10-27",32782.3984375,32787.55859375,32327.19921875,32417.58984375,0],["2023-10-30",32537.5390625,33002.96875,32537.5390625,32928.9609375,0],["2023-10-31",33029.109375,33070.28125,32787.12109375,33052.87109375,0],["2023-11-01",33081.87109375,33337.1484375,33010.8515625,33274.578125,0],["2023-11-02",33457.8203125,33852.9609375,33450.03125,33839.078125,0],["2023-11-03",33988.828125,34163.62890625,33946.6015625,34061.3203125,0],["2023-11-06",34092.609375,34167.26171875,33989.71875,34095.859375,0],["2023-11-07",34075.6484375,34206.98046875,34026.71875,34152.6015625,0],["2023-11-08",34185.921875,34252.75,33996.19921875,34112.26953125,0],["2023-11-09",34163.7109375,34167.5390625,33859.76953125,33891.94140625,0],["2023-11-10",34020.8203125,34310.359375,33905.62109375,34283.1015625,0],["2023-11-13",34259.25,34405.83984375,34205.80859375,34337.87109375,0],["2023-11-14",34581.19921875,34931.01171875,34581.19921875,34827.69921875,0],["2023-11-15",34906.71875,35051.1015625,34868.48046875,34991.2109375,0],["2023-11-16",34868.03125,35022.4609375,34818.03125,34945.46875,0],["2023-11-17",34964.8203125,35028.21875,34882.8203125,34947.28125,0],["2023-11-20",34932.48828125,35227.48046875,34907.98046875,35151.0390625,0],["2023-11-21",35104.83984375,35118.0390625,35038.44140625,35088.2890625,0],["2023-11-22",35189.328125,35315.19921875,35155.80078125,35273.03125,0],["2023-11-24",35299.8984375,35399.44140625,35299.8984375,35390.1484375,0],["2023-11-27",35376.44140625,35410.37109375,35280.5703125,35333.46875,0],["2023-11-28",35332.12890625,35518.671875,35307.73046875,35416.98046875,0],["2023-11-29",35436.80078125,35579.12890625,35405.890625,35430.421875,0],["2023-11-30",35596.5703125,35970.69921875,35592.21875,35950.890625,0],["2023-12-01",35914.44921875,36264.8515625,35914.44921875,36245.5,0],["2023-12-04",36089.37890625,36238.1796875,36029.69140625,36204.44140625,0],["2023-12-05",36135.6484375,36164.6796875,36010.8515625,36124.55859375,0],["2023-12-06",36183.73046875,36292.578125,36024.25,36054.4296875,0],["2023-12-07",36124.171875,36164.171875,36021.94921875,36117.37890625,0],["2023-12-08",36084.8203125,36296.19921875,36061.640625,36247.87109375,0],["2023-12-11",36254.328125,36416.1796875,36231.19140625,36404.9296875,0],["2023-12-12",36442.1015625,36596.109375,36373.21875,36577.94140625,0],["2023-12-13",36601.80078125,37094.8515625,36523.58984375,37090.23828125,0],["2023-12-14",37115.62890625,37287.5,37051.51953125,37248.3515625,0],["2023-12-15",37194.5,37347.6015625,37092.01953125,37305.16015625,0],["2023-12-18",37330.140625,37393.44921875,37284.8515625,37306.01953125,0],["2023-12-19",37311.8203125,37562.828125,37311.8203125,37557.921875,0],["2023-12-20",37520.12890625,37641.30078125,37073.0390625,37082.0,0],["2023-12-21",37225.3203125,37418.76171875,37127.05078125,37404.3515625,0],["2023-12-22",37349.26953125,37534.51953125,37268.87890625,37385.96875,0],["2023-12-26",37405.8984375,37617.98828125,37371.828125,37545.328125,0],["2023-12-27",37518.62109375,37683.69921875,37488.6015625,37656.51953125,0],["2023-12-28",37661.51953125,37778.8515625,37650.98046875,37710.1015625,0],["2023-12-29",37701.62890625,37759.4296875,37538.80078125,37689.5390625,0],["2024-01-02",37566.21875,37790.078125,37495.91015625,37715.0390625,0],["2024-01-03",37629.23046875,37629.23046875,37401.8515625,37430.19140625,0],["2024-01-04",37425.28125,37716.41015625,37425.28125,37440.33984375,0],["2024-01-05",37455.4609375,37623.62109375,37323.8203125,37466.109375,0],["2024-01-08",37327.37109375,37692.921875,37249.23828125,37683.01171875,0],["2024-01-09",37523.55078125,37552.37890625,37373.30078125,37525.16015625,0],["2024-01-10",37552.91015625,37740.76953125,37524.3984375,37695.73046875,0],["2024-01-11",37747.140625,37801.8984375,37424.28125,37711.01953125,0],["2024-01-12",37818.05078125,37825.26953125,37470.19140625,37592.98046875,0],["2024-01-16",37493.5390625,37543.1796875,37201.390625,37361.12109375,0],["2024-01-17",37281.859375,37371.66015625,37132.890625,37266.671875,0],["2024-01-18",37300.80859375,37522.2890625,37122.94921875,37468.609375,0],["2024-01-19",37572.5,37933.73046875,37451.7109375,37863.80078125,0],["2024-01-22",37919.55078125,38109.19921875,37911.609375,38001.80859375,0],["2024-01-23",37959.7890625,37980.73046875,37804.98828125,37905.44921875,0],["2024-01-24",37975.37109375,38064.21875,37795.7109375,37806.390625,0],["2024-01-25",37862.5703125,38057.53125,37796.46875,38049.12890625,0],["2024-01-26",38006.6796875,38215.30859375,37997.76953125,38109.4296875,0],["2024-01-29",38115.828125,38343.9296875,38061.171875,38333.44921875,0],["2024-01-30",38298.23046875,38497.390625,38257.80078125,38467.30859375,0],["2024-01-31",38426.78125,38588.859375,38139.66015625,38150.30078125,0],["2024-02-01",38175.33984375,38522.5,38106.83984375,38519.83984375,0],["2024-02-02",38448.1015625,38783.62109375,38336.5703125,38654.421875,0],["2024-02-05",38546.76953125,38633.87890625,38220.3984375,38380.12109375,0],["2024-02-06",38392.8984375,38545.28125,38350.4609375,38521.359375,0],["2024-02-07",38613.890625,38748.109375,38571.01171875,38677.359375,0],["2024-02-08",38702.109375,38755.6796875,38544.359375,38726.328125,0],["2024-02-09",38731.96875,38734.28125,38567.8984375,38671.69140625,0],["2024-02-12",38656.76171875,38927.078125,38628.921875,38797.37890625,0],["2024-02-13",38699.171875,38699.171875,38039.859375,38272.75,0],["2024-02-14",38372.671875,38442.55859375,38194.62109375,38424.26953125,0],["2024-02-15",38397.94140625,38781.890625,38397.94140625,38773.12109375,0],["2024-02-16",38751.7109375,38825.03125,38583.23828125,38627.98828125,0],["2024-02-20",38576.26171875,38663.08984375,38460.19921875,38563.80078125,0],["2024-02-21",38483.66015625,38618.03125,38338.578125,38612.23828125,0],["2024-02-22",38845.19140625,39149.609375,38802.0703125,39069.109375,0],["2024-02-23",39127.96875,39282.28125,39094.359375,39131.53125,0],["2024-02-26",39144.7890625,39245.890625,39025.80078125,39069.23046875,0],["2024-02-27",39087.8984375,39087.8984375,38881.8984375,38972.41015625,0],["2024-02-28",38938.078125,38956.4609375,38741.6796875,38949.01953125,0],["2024-02-29",39013.75,39074.12890625,38809.28125,38996.390625,0],["2024-03-01",38989.51171875,39120.359375,38850.5,39087.37890625,0],["2024-03-04",38968.76953125,39087.859375,38913.30078125,38989.828125,0],["2024-03-05",38906.98046875,38906.98046875,38457.828125,38585.19140625,0],["2024-03-06",38721.1484375,38858.12890625,38570.80078125,38661.05078125,0],["2024-03-07",38784.30078125,38910.3515625,38730.12890625,38791.3515625,0],["2024-03-08",38776.80078125,38971.1484375,38705.03125,38722.69140625,0],["2024-03-11",38667.2109375,38794.76171875,38483.25,38769.66015625,0],["2024-03-12",38883.3203125,39071.55859375,38711.390625,39005.48828125,0],["2024-03-13",39054.578125,39201.94140625,38937.921875,39043.3203125,0],["2024-03-14",39122.390625,39160.25,38704.359375,38905.66015625,0],["2024-03-15",38809.6484375,38928.12890625,38618.19921875,38714.76953125,0],["2024-03-18",38826.9296875,38898.41015625,38760.7890625,38790.4296875,0],["2024-03-19",38819.609375,39122.7109375,38761.28125,39110.76171875,0],["2024-03-20",39072.05078125,39529.12890625,38988.6484375,39512.12890625,0],["2024-03-21",39661.03125,39889.05078125,39589.23046875,39781.37109375,0],["2024-03-22",39774.05859375,39824.76171875,39469.53125,39475.8984375,0],["2024-03-25",39410.5390625,39430.171875,39296.03125,39313.640625,0],["2024-03-26",39338.3203125,39439.44140625,39277.19140625,39282.328125,0],["2024-03-27",39461.98046875,39769.41015625,39461.98046875,39760.078125,0],["2024-03-28",39763.73828125,39868.58984375,39717.25,39807.37109375,0],["2024-04-01",39807.9296875,39815.0,39491.21875,39566.8515625,0],["2024-04-02",39256.26953125,39256.26953125,39051.69921875,39170.23828125,0],["2024-04-03",39139.58984375,39305.76171875,39017.12890625,39127.140625,0],["2024-04-04",39343.6015625,39421.3515625,38559.421875,38596.98046875,0],["2024-04-05",38664.98046875,39040.171875,38602.1796875,38904.0390625,0],["2024-04-08",38916.421875,39013.19921875,38857.69921875,38892.80078125,0],["2024-04-09",38983.66015625,38992.890625,38572.08984375,38883.671875,0],["2024-04-10",38662.28125,38662.28125,38304.66015625,38461.51171875,0],["2024-04-11",38523.26171875,38598.98046875,38197.28125,38459.078125,0],["2024-04-12",38319.140625,38319.140625,37877.30078125,37983.23828125,0],["2024-04-15",38075.37890625,38386.80859375,37657.7890625,37735.109375,0],["2024-04-16",37992.21875,37992.21875,37713.69921875,37798.96875,0],["2024-04-17",37949.671875,38036.69921875,37611.55859375,37753.30859375,0],["2024-04-18",37847.2109375,38083.76171875,37681.51953125,37775.37890625,0],["2024-04-19",37801.98046875,38102.5703125,37781.609375,37986.3984375,0],["2024-04-22",38116.890625,38447.16015625,37985.0703125,38239.98046875,0],["2024-04-23",38356.0703125,38561.5,38297.71875,38503.69140625,0],["2024-04-24",38552.7890625,38552.7890625,38310.55078125,38460.921875,0],["2024-04-25",38052.08984375,38157.21875,37754.37890625,38085.80078125,0],["2024-04-26",38114.69921875,38337.640625,38065.05078125,38239.66015625,0],["2024-04-29",38282.16015625,38406.19921875,38215.46875,38386.08984375,0],["2024-04-30",38337.3984375,38337.3984375,37810.12109375,37815.921875,0],["2024-05-01",37845.55859375,38349.19921875,37780.5390625,37903.2890625,0],["2024-05-02",38075.6484375,38295.2890625,37895.66015625,38225.66015625,0],["2024-05-03",38709.359375,38808.51953125,38518.28125,38675.6796875,0],["2024-05-06",38762.4296875,38886.46875,38689.37890625,38852.26953125,0],["2024-05-07",38858.94140625,38977.609375,38840.3984375,38884.26171875,0],["2024-05-08",38818.8984375,39094.73828125,38814.98828125,39056.390625,0],["2024-05-09",39064.26953125,39413.66015625,38988.8515625,39387.76171875,0],["2024-05-10",39466.51953125,39579.87890625,39406.26171875,39512.83984375,0],["2024-05-13",39591.28125,39647.390625,39403.05078125,39431.51171875,0],["2024-05-14",39466.76171875,39616.41015625,39371.921875,39558.109375,0],["2024-05-15",39615.1015625,39935.0390625,39615.1015625,39908.0,0],["2024-05-16",39912.33984375,40051.05078125,39864.6796875,39869.37890625,0],["2024-05-17",39911.71875,40010.87890625,39858.859375,40003.58984375,0],["2024-05-20",39989.76171875,40077.3984375,39787.08984375,39806.76953125,0],["2024-05-21",39804.3984375,39905.80078125,39778.73046875,39872.98828125,0],["2024-05-22",39863.328125,39890.91015625,39559.08984375,39671.0390625,0],["2024-05-23",39694.94921875,39694.94921875,39025.51171875,39065.26171875,0],["2024-05-24",39089.23046875,39220.30859375,39020.2890625,39069.58984375,0],["2024-05-28",39028.98828125,39028.98828125,38706.140625,38852.859375,0],["2024-05-29",38716.28125,38716.28125,38413.671875,38441.5390625,0],["2024-05-30",38368.3515625,38493.6015625,38000.9609375,38111.48046875,0],["2024-05-31",38140.26171875,38719.4296875,38092.26953125,38686.3203125,0],["2024-06-03",38709.98828125,38735.609375,38247.21875,38571.03125,0],["2024-06-04",38518.859375,38786.62109375,38397.8203125,38711.2890625,0],["2024-06-05",38774.8203125,38844.3203125,38548.76953125,38807.328125,0],["2024-06-06",38825.3984375,39004.16015625,38735.98828125,38886.171875,0],["2024-06-07",38861.23828125,39105.23046875,38751.8515625,38798.98828125,0],["2024-06-10",38784.8984375,38877.859375,38665.44921875,38868.0390625,0],["2024-06-11",38795.7109375,38795.7109375,38446.23828125,38747.421875,0],["2024-06-12",38950.6484375,39120.26171875,38621.44921875,38712.2109375,0],["2024-06-13",38677.12109375,38712.2109375,38407.69921875,38647.1015625,0],["2024-06-14",38528.390625,38595.23828125,38305.8515625,38589.16015625,0],["2024-06-17",38565.1796875,38839.87890625,38431.94921875,38778.1015625,0],["2024-06-18",38779.12109375,38936.9296875,38727.671875,38834.859375,0],["2024-06-20",38804.73046875,39232.5,38778.4609375,39134.76171875,0],["2024-06-21",39208.51171875,39257.1796875,39061.671875,39150.328125,0],["2024-06-24",39184.48828125,39571.23046875,39184.48828125,39411.2109375,0],["2024-06-25",39398.7890625,39423.26171875,38997.23046875,39112.16015625,0],["2024-06-26",39063.1484375,39183.73828125,38908.98828125,39127.80078125,0],["2024-06-27",39107.1015625,39250.69140625,39026.75,39164.05859375,0],["2024-06-28",39092.390625,39443.6015625,38937.1484375,39118.859375,0],["2024-07-01",39186.19921875,39438.359375,39037.94140625,39169.51953125,0],["2024-07-02",39108.25,39340.48828125,39085.69140625,39331.8515625,0],["2024-07-03",39358.94921875,39411.171875,39230.859375,39308.0,0],["2024-07-05",39313.3984375,39399.62109375,39168.69921875,39375.87109375,0],["2024-07-08",39391.98046875,39654.9609375,39278.4296875,39344.7890625,0],["2024-07-09",39357.37109375,39492.28125,39146.6015625,39291.96875,0],["2024-07-10",39272.44921875,39736.19921875,39256.71875,39721.359375,0],["2024-07-11",39695.1796875,39875.6015625,39623.12109375,39753.75,0],["2024-07-12",39783.28125,40257.23828125,39783.28125,40000.8984375,0],["2024-07-15",40138.3984375,40351.1015625,40136.1015625,40211.71875,0],["2024-07-16",40263.78125,40988.80859375,40263.78125,40954.48046875,0],["2024-07-17",40862.5703125,41221.98046875,40849.7109375,41198.078125,0],["2024-07-18",41156.55859375,41376.0,40597.5,40665.01953125,0],["2024-07-19",40592.3515625,40626.16015625,40203.26953125,40287.53125,0],["2024-07-22",40414.48828125,40472.53125,40222.76953125,40415.44140625,0],["2024-07-23",40443.73046875,40527.890625,40319.69921875,40358.08984375,0],["2024-07-24",40210.62890625,40258.44140625,39807.44921875,39853.87109375,0],["2024-07-25",39828.62890625,40438.8203125,39817.5,39935.0703125,0],["2024-07-26",40140.859375,40753.828125,40140.859375,40589.33984375,0],["2024-07-29",40665.7109375,40682.48828125,40388.828125,40539.9296875,0],["2024-07-30",40622.12890625,40866.25,40529.1015625,40743.328125,0],["2024-07-31",40768.87890625,41198.62890625,40655.890625,40842.7890625,0],["2024-08-01",40916.9609375,41096.66015625,40098.5703125,40347.96875,0],["2024-08-02",40075.328125,40075.328125,39358.6796875,39737.26171875,0],["2024-08-05",39056.19140625,39056.19140625,38499.26953125,38703.26953125,0],["2024-08-06",38736.21875,39449.53125,38638.30078125,38997.66015625,0],["2024-08-07",39230.08984375,39477.9609375,38731.51171875,38763.44921875,0],["2024-08-08",38940.37890625,39508.3984375,38922.7890625,39446.48828125,0],["2024-08-09",39408.05859375,39628.66015625,39230.4296875,39497.5390625,0],["2024-08-12",39556.01171875,39587.05859375,39251.71875,39357.01171875,0],["2024-08-13",39445.26953125,39792.80078125,39392.41015625,39765.640625,0],["2024-08-14",39800.58984375,40068.75,39737.19921875,40008.390625,0],["2024-08-15",40295.73828125,40590.51171875,40295.73828125,40563.05859375,0],["2024-08-16",40528.859375,40726.03125,40453.578125,40659.76171875,0],["2024-08-19",40670.828125,40907.3203125,40670.828125,40896.53125,0],["2024-08-20",40874.51953125,40909.37890625,40756.6484375,40834.96875,0],["2024-08-21",40881.03125,40974.3984375,40738.4296875,40890.48828125,0],["2024-08-22",40932.23046875,41026.640625,40584.46875,40712.78125,0],["2024-08-23",40879.12109375,41207.921875,40842.9609375,41175.078125,0],["2024-08-26",41200.83984375,41420.05078125,41140.23046875,41240.51953125,0],["2024-08-27",41186.28125,41271.75,41109.421875,41250.5,0],["2024-08-28",41250.171875,41351.109375,40842.2890625,41091.421875,0],["2024-08-29",41345.5,41577.96875,41086.80859375,41335.05078125,0],["2024-08-30",41366.16015625,41585.2109375,41145.8515625,41563.078125,0],["2024-09-03",41489.671875,41489.671875,40778.08984375,40936.9296875,0],["2024-09-04",40872.05859375,41172.58984375,40840.890625,40974.96875,0],["2024-09-05",41056.328125,41084.78125,40519.078125,40755.75,0],["2024-09-06",40756.80859375,41009.390625,40297.328125,40345.41015625,0],["2024-09-09",40555.109375,41000.23828125,40518.05859375,40829.58984375,0],["2024-09-10",40916.5,40916.5,40417.48046875,40736.9609375,0],["2024-09-11",40638.76171875,40903.6796875,39993.0703125,40861.7109375,0],["2024-09-12",40862.109375,41107.3515625,40665.53125,41096.76953125,0],["2024-09-13",41153.69921875,41533.83984375,41128.69921875,41393.78125,0],["2024-09-16",41435.171875,41733.96875,41435.171875,41622.078125,0],["2024-09-17",41723.78125,41835.28125,41470.69140625,41606.1796875,0],["2024-09-18",41628.91015625,41981.96875,41449.0,41503.1015625,0],["2024-09-19",41972.55859375,42160.91015625,41832.08984375,42025.19140625,0],["2024-09-20",41959.4296875,42138.41015625,41865.94921875,42063.359375,0],["2024-09-23",42060.3984375,42190.05078125,42012.21875,42124.6484375,0],["2024-09-24",42234.98828125,42281.05859375,42056.8203125,42208.21875,0],["2024-09-25",42236.08984375,42299.640625,41859.73046875,41914.75,0],["2024-09-26",42113.421875,42224.1484375,42036.28125,42175.109375,0],["2024-09-27",42227.94921875,42628.3203125,42227.94921875,42313.0,0],["2024-09-30",42289.75,42347.66015625,41929.0703125,42330.1484375,0],["2024-10-01",42262.96875,42322.359375,41945.62890625,42156.96875,0],["2024-10-02",42125.140625,42259.51953125,41968.7890625,42196.51953125,0],["2024-10-03",42099.53125,42125.83984375,41847.80859375,42011.58984375,0],["2024-10-04",42248.26171875,42361.37890625,41972.109375,42352.75,0],["2024-10-07",42289.51171875,42293.640625,41831.73828125,41954.23828125,0],["2024-10-08",42022.6484375,42128.55859375,41874.71875,42080.37109375,0],["2024-10-09",42070.3203125,42562.01171875,41993.3515625,42512.0,0],["2024-10-10",42511.37109375,42511.37109375,42308.0390625,42454.12109375,0],["2024-10-11",42507.53125,42899.75,42507.53125,42863.859375,0],["2024-10-14",42800.890625,43139.0,42707.140625,43065.21875,0],["2024-10-15",43240.171875,43277.78125,42703.171875,42740.421875,0],["2024-10-16",42706.48828125,43100.83984375,42692.37109375,43077.69921875,0],["2024-10-17",43119.80859375,43289.76171875,43119.80859375,43239.05078125,0],["2024-10-18",43187.12109375,43325.08984375,43036.3515625,43275.91015625,0],["2024-10-21",43222.2109375,43310.87109375,42877.5703125,42931.6015625,0],["2024-10-22",42876.83984375,43041.05078125,42718.26171875,42924.890625,0],["2024-10-23",42834.3984375,42834.3984375,42293.171875,42514.94921875,0],["2024-10-24",42522.55078125,42522.55078125,42191.828125,42374.359375,0],["2024-10-25",42477.51171875,42594.640625,42051.390625,42114.3984375,0],["2024-10-28",42264.5390625,42476.4609375,42264.5390625,42387.5703125,0],["2024-10-29",42323.48046875,42491.859375,42171.6484375,42233.05078125,0],["2024-10-30",42249.80859375,42457.921875,42141.5390625,42141.5390625,0],["2024-10-31",41956.33984375,41991.91015625,41704.62890625,41763.4609375,0],["2024-11-01",41869.8203125,42326.30859375,41869.8203125,42052.19140625,0],["2024-11-04",42004.66015625,42035.87109375,41647.30078125,41794.6015625,0],["2024-11-05",41835.48828125,42258.83984375,41766.9609375,42221.87890625,0],["2024-11-06",42850.3984375,43778.78125,42850.3984375,43729.9296875,0],["2024-11-07",43718.921875,43823.1015625,43641.921875,43729.33984375,0],["2024-11-08",43768.53125,44157.2890625,43733.859375,43988.98828125,0],["2024-11-11",44057.6484375,44486.69921875,44057.6484375,44293.12890625,0],["2024-11-12",44359.2109375,44405.73046875,43887.26953125,43910.98046875,0],["2024-11-13",43880.4609375,44141.328125,43829.98046875,43958.19140625,0],["2024-11-14",44032.37890625,44080.78125,43704.8203125,43750.859375,0],["2024-11-15",43587.9296875,43647.53125,43350.4296875,43444.98828125,0],["2024-11-18",43431.890625,43505.66015625,43297.5703125,43389.6015625,0],["2024-11-19",43243.26953125,43380.96875,42938.87109375,43268.94140625,0],["2024-11-20",43296.05078125,43465.76953125,43074.859375,43408.46875,0],["2024-11-21",43538.69921875,44020.30859375,43345.578125,43870.3515625,0],["2024-11-22",43871.62890625,44323.94921875,43871.62890625,44296.51171875,0],["2024-11-25",44385.48828125,44815.671875,44385.48828125,44736.5703125,0],["2024-11-26",44614.890625,44903.01171875,44426.66015625,44860.30859375,0],["2024-11-27",44837.75,45003.05859375,44690.23046875,44722.05859375,0],["2024-11-29",44760.05078125,45071.2890625,44760.05078125,44910.6484375,0],["2024-12-02",44925.859375,45001.66015625,44710.16015625,44782.0,0],["2024-12-03",44769.578125,44914.6796875,44574.78125,44705.53125,0],["2024-12-04",44941.05078125,45073.62890625,44799.73828125,45014.0390625,0],["2024-12-05",45038.44140625,45059.94140625,44747.140625,44765.7109375,0],["2024-12-06",44824.2890625,44923.73828125,44596.4609375,44642.51953125,0],["2024-12-09",44637.96875,44728.51171875,44382.828125,44401.9296875,0],["2024-12-10",44291.5703125,44470.83984375,44186.66015625,44247.828125,0],["2024-12-11",44300.41015625,44376.1796875,44135.73828125,44148.55859375,0],["2024-12-12",44168.66015625,44208.6015625,43903.26953125,43914.12109375,0],["2024-12-13",43929.1484375,44054.23046875,43790.48046875,43828.05859375,0],["2024-12-16",43825.76171875,43951.578125,43686.8515625,43717.48046875,0],["2024-12-17",43656.46875,43656.46875,43336.21875,43449.8984375,0],["2024-12-18",43459.71875,43688.96875,42300.0390625,42326.87109375,0],["2024-12-19",42464.12890625,42787.8515625,42334.12890625,42342.23828125,0],["2024-12-20",42296.26171875,43216.03125,42146.328125,42840.26171875,0],["2024-12-23",42800.48828125,42957.7890625,42516.87109375,42906.94921875,0],["2024-12-24",42916.48046875,43297.6484375,42871.76171875,43297.03125,0],["2024-12-26",43201.8515625,43373.98046875,43115.08984375,43325.80078125,0],["2024-12-27",43142.37109375,43238.8515625,42761.55859375,42992.2109375,0],["2024-12-30",42863.859375,42863.859375,42263.51171875,42573.73046875,0],["2024-12-31",42636.69921875,42779.69140625,42421.2890625,42544.21875,0],["2025-01-02",42660.08984375,42905.08984375,42174.80078125,42392.26953125,0],["2025-01-03",42495.76171875,42782.76171875,42436.921875,42732.12890625,0],["2025-01-06",42835.51953125,43115.30859375,42611.16015625,42706.55859375,0],["2025-01-07",42809.7109375,42931.5390625,42380.75,42528.359375,0],["2025-01-08",42542.1015625,42656.21875,42327.7890625,42635.19921875,0],["2025-01-10",42540.2890625,42540.2890625,41877.30078125,41938.44921875,0],["2025-01-13",41924.6796875,42319.6015625,41844.890625,42297.12109375,0],["2025-01-14",42366.421875,42544.5703125,42157.03125,42518.28125,0],["2025-01-15",42927.76171875,43323.48828125,42927.76171875,43221.55078125,0],["2025-01-16",43290.25,43294.80859375,43081.75,43153.12890625,0],["2025-01-17",43312.55078125,43653.25,43312.55078125,43487.828125,0],["2025-01-21",43528.6484375,44050.12890625,43528.6484375,44025.80859375,0],["2025-01-22",44178.05859375,44208.33984375,44042.109375,44156.73046875,0],["2025-01-23",44113.55078125,44565.26171875,44113.55078125,44565.0703125,0],["2025-01-24",44533.75,44545.51953125,44332.21875,44424.25,0],["2025-01-27",44148.83984375,44727.8515625,44026.26953125,44713.578125,0],["2025-01-28",44756.359375,44976.3515625,44621.9609375,44850.3515625,0],["2025-01-29",44819.55078125,44962.578125,44579.1015625,44713.51953125,0],["2025-01-30",44548.69140625,45008.75,44548.69140625,44882.12890625,0],["2025-01-31",45054.359375,45054.359375,44507.21875,44544.66015625,0],["2025-02-03",44268.1484375,44594.5390625,43879.05859375,44421.91015625,0],["2025-02-04",44469.4609375,44597.7109375,44328.51953125,44556.0390625,0],["2025-02-05",44563.62890625,44886.87890625,44352.98828125,44873.28125,0],["2025-02-06",44949.19140625,44966.62890625,44545.26953125,44747.62890625,0],["2025-02-07",44762.5703125,44857.109375,44279.78125,44303.3984375,0],["2025-02-10",44396.921875,44622.19140625,44301.421875,44470.41015625,0],["2025-02-11",44401.37890625,44640.6015625,44319.51171875,44593.6484375,0],["2025-02-12",44357.69921875,44467.2109375,44104.48046875,44368.55859375,0],["2025-02-13",44425.94140625,44768.26171875,44366.62109375,44711.4296875,0],["2025-02-14",44720.98828125,44769.05078125,44498.9609375,44546.078125,0],["2025-02-18",44583.91015625,44602.01953125,44319.3203125,44556.33984375,0],["2025-02-19",44478.12109375,44636.19140625,44312.6484375,44627.58984375,0],["2025-02-20",44561.109375,44561.109375,43950.16015625,44176.6484375,0],["2025-02-21",43820.12890625,43959.73046875,43349.328125,43428.01953125,0],["2025-02-24",43493.12109375,43699.1484375,43343.671875,43461.2109375,0],["2025-02-25",43509.73828125,43767.73828125,43282.98046875,43621.16015625,0],["2025-02-26",43635.421875,43866.5,43318.9296875,43433.12109375,0],["2025-02-27",43516.44140625,43884.19140625,43224.53125,43239.5,0],["2025-02-28",43259.83984375,43873.55078125,43100.87109375,43840.91015625,0],["2025-03-03",43900.48828125,44033.78125,42919.30859375,43191.23828125,0],["2025-03-04",43040.30078125,43084.0,42347.75,42520.98828125,0],["2025-03-05",42518.37109375,43135.921875,42418.73046875,43006.58984375,0],["2025-03-06",42848.48828125,42970.48828125,42381.55859375,42579.078125,0],["2025-03-07",42503.0703125,42898.6796875,42175.62109375,42801.71875,0],["2025-03-10",42507.6484375,42541.359375,41612.921875,41911.7109375,0],["2025-03-11",41837.94921875,41868.26953125,41175.37109375,41433.48046875,0],["2025-03-12",41577.5,41721.359375,41010.23828125,41350.9296875,0],["2025-03-13",41280.05078125,41360.12109375,40661.76953125,40813.5703125,0],["2025-03-14",41057.5703125,41528.109375,40929.5390625,41488.19140625,0],["2025-03-17",41460.21875,42013.1015625,41412.75,41841.62890625,0],["2025-03-18",41772.91015625,41787.25,41415.4296875,41581.30859375,0],["2025-03-19",41613.19140625,42178.41015625,41613.19140625,41964.62890625,0],["2025-03-20",41795.26171875,42250.2890625,41695.609375,41953.3203125,0],["2025-03-21",41763.3984375,42011.3984375,41433.859375,41985.3515625,0],["2025-03-24",42180.140625,42638.8515625,42180.140625,42583.3203125,0],["2025-03-25",42635.5390625,42696.609375,42441.828125,42587.5,0],["2025-03-26",42655.8515625,42821.828125,42326.671875,42454.7890625,0],["2025-03-27",42432.9609375,42523.83984375,42142.19140625,42299.69921875,0],["2025-03-28",42245.8203125,42258.1484375,41530.0,41583.8984375,0],["2025-03-31",41382.51953125,42147.37890625,41148.12890625,42001.76171875,0],["2025-04-01",41879.75,42140.66015625,41519.8984375,41989.9609375,0],["2025-04-02",41736.078125,42382.26953125,41629.69921875,42225.3203125,0],["2025-04-03",40986.51953125,41173.62109375,40513.109375,40545.9296875,0],["2025-04-04",40097.8984375,40097.8984375,38264.87109375,38314.859375,0],["2025-04-07",37879.6484375,39207.01953125,36611.78125,37965.6015625,0],["2025-04-08",38827.1015625,39426.6015625,37103.859375,37645.58984375,0],["2025-04-09",37387.91015625,40778.69921875,37275.69140625,40608.44921875,0],["2025-04-10",39996.9296875,39996.9296875,38427.69921875,39593.66015625,0],["2025-04-11",39493.421875,40404.26953125,39255.2109375,40212.7109375,0],["2025-04-14",40546.1484375,40778.2890625,40159.01953125,40524.7890625,0],["2025-04-15",40527.8203125,40791.1796875,40346.94140625,40368.9609375,0],["2025-04-16",40179.48828125,40416.80078125,39394.75,39669.390625,0],["2025-04-17",39745.578125,39745.578125,38950.30859375,39142.23046875,0],["2025-04-21",38906.0390625,38906.0390625,37830.66015625,38170.41015625,0],["2025-04-22",38516.23046875,39272.03125,38516.23046875,39186.98046875,0],["2025-04-23",39815.01171875,40376.109375,39487.140625,39606.5703125,0],["2025-04-24",39531.05078125,40157.91015625,39371.87109375,40093.3984375,0],["2025-04-25",40045.73046875,40137.30859375,39718.6796875,40113.5,0],["2025-04-28",40171.73828125,40414.1796875,39869.1015625,40227.58984375,0],["2025-04-29",40233.98046875,40630.48828125,40222.1796875,40527.62109375,0],["2025-04-30",40290.41015625,40777.16015625,39745.62890625,40669.359375,0],["2025-05-01",40918.0390625,41099.51953125,40705.62890625,40752.9609375,0],["2025-05-02",40960.421875,41386.19140625,40960.421875,41317.4296875,0],["2025-05-05",41173.37890625,41445.91015625,41063.44140625,41218.828125,0],["2025-05-06",41000.19140625,41164.328125,40759.41015625,40829.0,0],["2025-05-07",40956.078125,41266.91015625,40829.2890625,41113.96875,0],["2025-05-08",41312.5703125,41773.21875,41167.76171875,41368.44921875,0],["2025-05-09",41405.48046875,41512.4296875,41150.73046875,41249.37890625,0],["2025-05-12",41899.05078125,42418.05078125,41899.05078125,42410.1015625,0],["2025-05-13",42507.328125,42507.328125,42132.0390625,42140.4296875,0],["2025-05-14",42150.08984375,42254.75,41952.859375,42051.05859375,0],["2025-05-15",41777.98046875,42351.421875,41777.98046875,42322.75,0],["2025-05-16",42356.19921875,42663.6796875,42232.55859375,42654.73828125,0],["2025-05-19",42542.80859375,42842.0390625,42337.7109375,42792.0703125,0],["2025-05-20",42735.109375,42800.0390625,42485.37109375,42677.23828125,0],["2025-05-21",42354.4609375,42439.26953125,41785.21875,41860.44140625,0],["2025-05-22",41763.6796875,42090.421875,41714.4296875,41859.08984375,0],["2025-05-23",41525.69921875,41788.609375,41354.08984375,41603.0703125,0],["2025-05-27",41849.0390625,42350.66015625,41849.0390625,42343.6484375,0],["2025-05-28",42361.62890625,42448.71875,42042.26171875,42098.69921875,0],["2025-05-29",42190.01953125,42266.0,41828.3515625,42215.73046875,0],["2025-05-30",42192.3515625,42376.078125,41906.16015625,42270.0703125,0],["2025-06-02",42199.94140625,42317.0,41853.62109375,42305.48046875,0],["2025-06-03",42304.5,42568.37890625,42186.44140625,42519.640625,0],["2025-06-04",42574.12890625,42645.0,42427.73828125,42427.73828125,0],["2025-06-05",42487.890625,42601.44921875,42211.69140625,42319.73828125,0],["2025-06-06",42631.8203125,42924.55859375,42582.55078125,42762.87109375,0],["2025-06-09",42786.19140625,42893.08984375,42567.55078125,42761.76171875,0],["2025-06-10",42738.26953125,42925.94140625,42710.08984375,42866.87109375,0],["2025-06-11",42882.859375,43115.69140625,42738.62109375,42865.76953125,0],["2025-06-12",42737.359375,42970.3984375,42606.421875,42967.62109375,0],["2025-06-13",42579.48046875,42602.48046875,42081.08984375,42197.7890625,0],["2025-06-16",42300.12890625,42707.73046875,42300.12890625,42515.08984375,0],["2025-06-17",42358.62109375,42530.828125,42132.6484375,42215.80078125,0],["2025-06-18",42236.03125,42510.0703125,42118.23046875,42171.66015625,0],["2025-06-20",42291.08984375,42432.19140625,42089.98828125,42206.8203125,0],["2025-06-23",42178.55078125,42609.46875,41981.140625,42581.78125,0],["2025-06-24",42807.12890625,43183.48046875,42794.078125,43089.01953125,0],["2025-06-25",43130.328125,43130.328125,42871.5,42982.4296875,0],["2025-06-26",43084.0703125,43430.98828125,43084.0703125,43386.83984375,0],["2025-06-27",43505.6015625,43966.37109375,43505.6015625,43819.26953125,0],["2025-06-30",44020.66015625,44138.69140625,43889.16015625,44094.76953125,0],["2025-07-01",44061.48828125,44604.1484375,44013.5390625,44494.94140625,0],["2025-07-02",44455.66015625,44557.8203125,44354.01171875,44484.421875,0],["2025-07-03",44565.75,44885.828125,44550.421875,44828.53125,0],["2025-07-07",44803.359375,44803.359375,44160.3203125,44406.359375,0],["2025-07-08",44378.578125,44436.9609375,44201.37109375,44240.76171875,0],["2025-07-09",44327.12890625,44556.6796875,44225.87890625,44458.30078125,0],["2025-07-10",44427.75,44775.46875,44372.921875,44650.640625,0],["2025-07-11",44480.76953125,44480.76953125,44275.25,44371.51171875,0],["2025-07-14",44346.1484375,44472.12890625,44237.28125,44459.6484375,0],["2025-07-15",44459.83984375,44504.26953125,44002.390625,44023.2890625,0],["2025-07-16",44152.73828125,44260.19140625,43758.98046875,44254.78125,0],["2025-07-17",44229.87890625,44558.05078125,44200.0390625,44484.48828125,0],["2025-07-18",44571.6796875,44571.6796875,44224.58984375,44342.19140625,0],["2025-07-21",44368.3984375,44601.8515625,44311.421875,44323.0703125,0],["2025-07-22",44338.62109375,44542.53125,44272.6015625,44502.44140625,0],["2025-07-23",44661.12109375,45016.7109375,44638.44140625,45010.2890625,0],["2025-07-24",44776.41015625,44912.26953125,44674.5703125,44693.91015625,0],["2025-07-25",44757.28125,44944.4609375,44650.58984375,44901.921875,0],["2025-07-28",44946.98046875,44946.98046875,44739.9609375,44837.55859375,0],["2025-07-29",44833.73828125,44883.66015625,44568.828125,44632.98828125,0],["2025-07-30",44677.8984375,44739.53125,44261.7109375,44461.28125,0],["2025-07-31",44665.8203125,44665.8203125,44049.01171875,44130.98046875,0],["2025-08-01",43781.76953125,43781.76953125,43340.6796875,43588.578125,0],["2025-08-04",43724.01953125,44188.359375,43724.01953125,44173.640625,0],["2025-08-05",44200.0703125,44308.5,43923.80859375,44111.73828125,0],["2025-08-06",44196.609375,44290.08984375,44017.7109375,44193.12109375,0],["2025-08-07",44430.08984375,44498.4296875,43799.19921875,43968.640625,0],["2025-08-08",44044.94921875,44272.75,44028.94140625,44175.609375,0],["2025-08-11",44184.359375,44273.03125,43911.30859375,43975.08984375,0],["2025-08-12",44050.53125,44497.58984375,44050.53125,44458.609375,0],["2025-08-13",44571.53125,44949.12109375,44571.53125,44922.26953125,0],["2025-08-14",44890.83984375,44948.69921875,44690.5,44911.26171875,0],["2025-08-15",45159.91015625,45203.51953125,44897.98046875,44946.12109375,0],["2025-08-18",44963.171875,44998.828125,44868.3203125,44911.8203125,0],["2025-08-19",44952.359375,45207.390625,44816.5,44922.26953125,0],["2025-08-20",44922.69921875,45033.75,44767.96875,44938.30859375,0],["2025-08-21",44808.2109375,44892.609375,44579.03125,44785.5,0],["2025-08-22",44952.87890625,45757.83984375,44952.87890625,45631.73828125,0],["2025-08-25",45605.25,45605.25,45273.08984375,45282.46875,0],["2025-08-26",45236.828125,45437.62109375,45192.2890625,45418.0703125,0],["2025-08-27",45417.4609375,45621.078125,45372.78125,45565.23046875,0],["2025-08-28",45581.03125,45682.828125,45442.6796875,45636.8984375,0],["2025-08-29",45590.9609375,45616.16015625,45377.2109375,45544.87890625,0],["2025-09-02",45287.73046875,45295.80859375,44948.16015625,45295.80859375,0],["2025-09-03",45309.4296875,45309.4296875,44980.359375,45271.23046875,0],["2025-09-04",45204.87109375,45632.390625,45160.73828125,45621.2890625,0],["2025-09-05",45656.48828125,45770.19921875,45211.78125,45400.859375,0],["2025-09-08",45430.609375,45542.55859375,45277.73046875,45514.94921875,0],["2025-09-09",45547.62109375,45764.19921875,45433.51171875,45711.33984375,0],["2025-09-10",45731.5,45731.5,45380.05859375,45490.921875,0],["2025-09-11",45577.08984375,46137.19921875,45577.08984375,46108.0,0],["2025-09-12",46077.140625,46077.140625,45813.9296875,45834.21875,0],["2025-09-15",45848.390625,45978.4296875,45771.87890625,45883.44921875,0],["2025-09-16",45919.5390625,45967.109375,45667.421875,45757.8984375,0],["2025-09-17",45778.3984375,46261.94921875,45687.58984375,46018.3203125,0],["2025-09-18",46056.55078125,46317.51953125,45954.73046875,46142.421875,0],["2025-09-19",46211.16015625,46396.46875,46105.01953125,46315.26953125,0],["2025-09-22",46206.69140625,46447.12890625,46035.828125,46381.5390625,0],["2025-09-23",46364.109375,46714.26953125,46217.578125,46292.78125,0],["2025-09-24",46368.94140625,46453.0703125,46096.390625,46121.28125,0],["2025-09-25",46097.4296875,46122.421875,45785.171875,45947.3203125,0],["2025-09-26",46101.44921875,46353.03125,46051.921875,46247.2890625,0],["2025-09-29",46306.33984375,46387.05859375,46149.05078125,46316.0703125,0],["2025-09-30",46282.62890625,46425.30078125,46103.390625,46397.890625,0],["2025-10-01",46366.78125,46528.78125,46276.390625,46441.1015625,0],["2025-10-02",46461.109375,46589.30859375,46283.5703125,46519.71875,0],["2025-10-03",46583.94921875,47049.640625,46566.87109375,46758.28125,0],["2025-10-06",46776.0390625,46846.44921875,46426.9609375,46694.96875,0],["2025-10-07",46700.8984375,46868.48828125,46448.01953125,46602.98046875,0],["2025-10-08",46649.3203125,46816.28125,46498.390625,46601.78125,0],["2025-10-09",46622.30859375,46684.41015625,46271.3984375,46358.421875,0],["2025-10-10",46394.87890625,46641.73828125,45470.71875,45479.6015625,0],["2025-10-13",45698.4609375,46153.48828125,45698.4609375,46067.578125,0],["2025-10-14",45871.890625,46522.671875,45452.03125,46270.4609375,0],["2025-10-15",46375.171875,46693.33984375,46027.23046875,46253.30859375,0],["2025-10-16",46289.08984375,46422.33984375,45781.1796875,45952.23828125,0],["2025-10-17",45862.3984375,46327.0703125,45862.37109375,46190.609375,0],["2025-10-20",46312.87890625,46759.26953125,46312.87890625,46706.578125,0],["2025-10-21",46707.078125,47125.66015625,46688.25,46924.73828125,0],["2025-10-22",46941.55859375,46941.55859375,46461.51953125,46590.41015625,0],["2025-10-23",46519.12890625,46802.1484375,46490.05859375,46734.609375,0],["2025-10-24",46811.51171875,47326.73046875,46811.51171875,47207.12109375,0],["2025-10-27",47412.80078125,47564.51953125,47375.9609375,47544.58984375,0],["2025-10-28",47752.3515625,47943.16015625,47675.69921875,47706.37109375,0],["2025-10-29",47746.7890625,48040.640625,47448.58984375,47632.0,0],["2025-10-30",47446.87890625,48014.921875,47381.91015625,47522.12109375,0],["2025-10-31",47659.9609375,47718.37890625,47347.28125,47562.87109375,0],["2025-11-03",47697.328125,47697.328125,47135.9609375,47336.6796875,0],["2025-11-04",47148.0390625,47274.8984375,46877.05859375,47085.23828125,0],["2025-11-05",47097.30859375,47460.359375,47041.30859375,47311.0,0],["2025-11-06",47255.12109375,47359.2890625,46787.44140625,46912.30078125,0],["2025-11-07",46797.03125,46996.7109375,46495.62109375,46987.1015625,0],["2025-11-10",47095.05859375,47412.890625,46934.3515625,47368.62890625,0],["2025-11-11",47384.51171875,47974.37109375,47384.51171875,47927.9609375,0],["2025-11-12",48015.7890625,48431.5703125,48015.7890625,48254.8203125,0],["2025-11-13",48173.921875,48233.25,47411.1015625,47457.21875,0],["2025-11-14",47222.37890625,47380.0703125,46863.05078125,47147.48046875,0],["2025-11-17",47068.05859375,47202.55859375,46430.26953125,46590.23828125,0],["2025-11-18",46382.921875,46382.921875,45913.6015625,46091.73828125,0],["2025-11-19",46138.6796875,46299.12890625,45905.19140625,46138.76953125,0],["2025-11-20",46567.51171875,46856.75,45728.9296875,45752.26171875,0],["2025-11-21",45808.6484375,46577.5,45781.578125,46245.41015625,0],["2025-11-24",46351.9296875,46587.7109375,46108.01171875,46448.26953125,0],["2025-11-25",46482.359375,47182.8984375,46341.3515625,47112.44921875,0],["2025-11-26",47196.1484375,47571.3984375,47196.1484375,47427.12109375,0],["2025-11-28",47482.25,47750.76953125,47475.609375,47716.421875,0],["2025-12-01",47580.8515625,47676.03125,47271.109375,47289.328125,0],["2025-12-02",47416.91015625,47597.109375,47263.921875,47474.4609375,0],["2025-12-03",47371.62109375,47969.640625,47371.62109375,47882.8984375,0],["2025-12-04",47888.16015625,48049.71875,47692.9609375,47850.94140625,0],["2025-12-05",47879.6015625,48133.5390625,47871.51171875,47954.98828125,0],["2025-12-08",47971.51171875,47971.51171875,47611.9296875,47739.3203125,0],["2025-12-09",47724.51953125,47957.7890625,47533.6015625,47560.2890625,0],["2025-12-10",47573.9609375,48197.30078125,47462.94140625,48057.75,0],["2025-12-11",48082.8984375,48756.33984375,48082.8984375,48704.01171875,0],["2025-12-12",48714.75,48886.859375,48334.1015625,48458.05078125,0],["2025-12-15",48594.359375,48679.140625,48283.26953125,48416.55859375,0],["2025-12-16",48380.171875,48452.171875,47946.25,48114.26171875,0],["2025-12-17",48128.05078125,48387.328125,47856.7890625,47885.96875,0],["2025-12-18",48101.1796875,48365.9296875,47849.48046875,47951.8515625,0],["2025-12-19",47974.8203125,48289.62890625,47974.8203125,48134.890625,0],["2025-12-22",48211.87890625,48457.46875,48199.12890625,48362.6796875,0],["2025-12-23",48320.58984375,48527.5,48254.30859375,48442.41015625,0],["2025-12-24",48424.7109375,48771.3203125,48386.58984375,48731.16015625,0],["2025-12-26",48712.46875,48782.0,48589.0703125,48710.96875,0],["2025-12-29",48636.62890625,48704.828125,48390.91015625,48461.9296875,0],["2025-12-30",48434.87890625,48471.69921875,48297.26171875,48367.05859375,0],["2025-12-31",48371.51953125,48394.51171875,48050.87890625,48063.2890625,0],["2026-01-02",48105.98046875,48404.05859375,47853.0390625,48382.390625,0],["2026-01-05",48475.80859375,49209.94921875,48449.62109375,48977.1796875,0],["2026-01-06",48987.359375,49509.921875,48923.828125,49462.078125,0],["2026-01-07",49512.71875,49621.4296875,48951.98828125,48996.078125,0],["2026-01-08",48850.171875,49357.73828125,48792.33984375,49266.109375,0],["2026-01-09",49234.80859375,49571.41015625,49197.05859375,49504.0703125,0],["2026-01-12",49499.671875,49633.3515625,49011.30859375,49590.19921875,0],["2026-01-13",49616.94921875,49616.94921875,49056.30859375,49191.98828125,0],["2026-01-14",49088.25,49195.1015625,48851.98046875,49149.62890625,0],["2026-01-15",49201.1015625,49581.1796875,49201.1015625,49442.44140625,0],["2026-01-16",49466.69921875,49616.69921875,49246.23828125,49359.328125,0],["2026-01-20",49005.01171875,49005.01171875,48428.12890625,48488.58984375,0],["2026-01-21",48546.03125,49295.03125,48546.03125,49077.23046875,0],["2026-01-22",49201.80859375,49607.2890625,49201.80859375,49384.01171875,0],["2026-01-23",49264.5390625,49265.4609375,48963.05078125,49098.7109375,0],["2026-01-26",49137.6484375,49488.80859375,49137.6484375,49412.3984375,0],["2026-01-27",49103.578125,49157.80078125,48862.51953125,49003.41015625,0],["2026-01-28",49024.6796875,49150.33984375,48901.48828125,49015.6015625,0],["2026-01-29",48938.26953125,49292.80859375,48597.21875,49071.55859375,0],["2026-01-30",48991.62109375,49047.6796875,48459.87890625,48892.46875,0],["2026-02-02",48777.76953125,49484.94921875,48673.578125,49407.66015625,0],["2026-02-03",49358.58984375,49653.12890625,48832.78125,49240.98828125,0],["2026-02-04",49323.58984375,49649.859375,49112.4296875,49501.30078125,0],["2026-02-05",49313.0390625,49340.8984375,48829.1015625,48908.71875,0],["2026-02-06",49032.19140625,50169.6484375,49032.19140625,50115.671875,0],["2026-02-09",50047.7890625,50219.3984375,49837.44921875,50135.87109375,0],["2026-02-10",50193.48828125,50512.7890625,50115.03125,50188.140625,0],["2026-02-11",50243.1484375,50499.0390625,49901.609375,50121.3984375,0],["2026-02-12",50170.26953125,50447.01171875,49420.28125,49451.98046875,0],["2026-02-13",49439.578125,49743.98046875,49084.3515625,49500.9296875,0],["2026-02-17",49525.37109375,49732.37109375,49169.83984375,49533.19140625,0],["2026-02-18",49571.921875,49897.30859375,49469.05859375,49662.66015625,0],["2026-02-19",49576.21875,49606.171875,49197.53125,49395.16015625,0],["2026-02-20",49323.0,49712.55859375,49158.28125,49625.96875,0],["2026-02-23",49536.5390625,49695.609375,48731.4609375,48804.05859375,0],["2026-02-24",48827.80078125,49295.2109375,48752.73828125,49174.5,0],["2026-02-25",49357.62890625,49517.359375,49206.87109375,49482.1484375,0],["2026-02-26",49544.578125,49815.21875,49237.37890625,49499.19921875,0],["2026-02-27",49253.5703125,49253.5703125,48678.78125,48977.921875,0],["2026-03-02",48794.421875,49064.671875,48377.9609375,48904.78125,0],["2026-03-03",48493.109375,48695.359375,47626.8515625,48501.26953125,0],["2026-03-04",48589.76953125,48854.05078125,48354.37109375,48739.41015625,0],["2026-03-05",48526.73046875,48526.73046875,47577.109375,47954.73828125,0],["2026-03-06",47634.55078125,47634.55078125,47009.01171875,47501.55078125,0],["2026-03-09",47371.28125,47876.05859375,46615.51953125,47740.80078125,0],["2026-03-10",47771.4296875,48220.5390625,47444.23046875,47706.51171875,0],["2026-03-11",47690.76171875,47711.26171875,47185.890625,47417.26953125,0],["2026-03-12",47242.51953125,47242.51953125,46662.23046875,46677.8515625,0],["2026-03-13",46689.23828125,47123.98828125,46494.62890625,46558.46875,0],["2026-03-16",46707.3984375,47176.140625,46707.3984375,46946.41015625,0],["2026-03-17",47085.53125,47428.12109375,46975.51953125,46993.26171875,0],["2026-03-18",46913.9296875,46913.9296875,46193.05859375,46225.1484375,0],["2026-03-19",46134.87109375,46247.21875,45733.69921875,46021.4296875,0],["2026-03-20",45975.6484375,46068.30859375,45369.390625,45577.46875,0],["2026-03-23",45803.8203125,46712.328125,45803.8203125,46208.46875,0],["2026-03-24",46099.859375,46400.8203125,45769.69140625,46124.05859375,0],["2026-03-25",46314.23828125,46718.421875,46196.91015625,46429.48828125,0],["2026-03-26",46344.640625,46547.58984375,45910.75,45960.109375,0],["2026-03-27",45904.25,45904.25,45063.328125,45166.640625,0],["2026-03-30",45283.05859375,45625.76171875,45057.28125,45216.140625,0],["2026-03-31",45541.76171875,46383.3984375,45480.30078125,46341.51171875,0],["2026-04-01",46396.12109375,46803.359375,46396.12109375,46565.73828125,0],["2026-04-02",46469.359375,46754.71875,45897.23828125,46504.671875,0],["2026-04-06",46472.19921875,46701.1015625,46354.94921875,46669.87890625,0],["2026-04-07",46744.76171875,46744.76171875,46214.76953125,46584.4609375,0],["2026-04-08",46978.171875,48017.08984375,46978.171875,47909.921875,0],["2026-04-09",47840.62890625,48323.94921875,47690.26953125,48185.80078125,0],["2026-04-10",48199.390625,48235.05859375,47856.1796875,47916.5703125,0],["2026-04-13",47718.2109375,48221.37109375,47505.96875,48218.25,0],["2026-04-14",48272.03125,48592.2890625,48192.30078125,48535.98828125,0],["2026-04-15",48549.140625,48709.01171875,48281.62109375,48463.71875,0],["2026-04-16",48557.8203125,48683.44921875,48337.37890625,48578.71875,0],["2026-04-17",48788.80859375,49717.98046875,48788.80859375,49447.4296875,0],["2026-04-20",49422.37109375,49489.62890625,49245.6015625,49442.55859375,0],["2026-04-21",49688.37109375,49848.69140625,49046.5390625,49149.37890625,0],["2026-04-22",49271.5,49624.48046875,49271.5,49490.03125,0],["2026-04-23",49284.8515625,49522.94140625,48861.30859375,49310.3203125,0],["2026-04-24",49320.2890625,49393.33984375,49085.75,49230.7109375,0],["2026-04-27",49112.19921875,49353.69140625,49029.46875,49167.7890625,0],["2026-04-28",49276.80078125,49381.328125,49077.75,49141.9296875,0],["2026-04-29",49163.78125,49163.78125,48708.5703125,48861.80859375,0],["2026-04-30",48762.9296875,49753.26171875,48762.9296875,49652.140625,0],["2026-05-01",49832.5703125,49988.55859375,49496.46875,49499.26953125,0],["2026-05-04",49416.66015625,49441.4296875,48913.05859375,48941.8984375,0],["2026-05-05",49037.12109375,49365.21875,49009.109375,49298.25,0],["2026-05-06",49442.19140625,50011.53125,49442.19140625,49910.58984375,0],["2026-05-07",50002.390625,50130.19921875,49487.96875,49596.96875,0],["2026-05-08",49581.08984375,49830.69921875,49486.9609375,49609.16015625,0],["2026-05-11",49549.0703125,49771.23828125,49475.78125,49704.46875,0],["2026-05-12",49739.62109375,49823.94140625,49307.66015625,49760.55859375,0],["2026-05-13",49674.578125,49747.609375,49451.0,49693.19921875,0],["2026-05-14",49843.578125,50200.5390625,49843.578125,50063.4609375,0],["2026-05-15",49930.26171875,49930.26171875,49503.5703125,49526.171875,0],["2026-05-18",49481.0390625,49761.16015625,49352.55859375,49686.12109375,0],["2026-05-19",49696.53125,49696.53125,49245.109375,49363.87890625,0],["2026-05-20",49348.828125,50067.21875,49235.73828125,50009.3515625,0],["2026-05-21",49983.80078125,50381.41015625,49697.46875,50285.66015625,0],["2026-05-22",50434.6484375,50830.23828125,50434.6484375,50579.69921875,0],["2026-05-26",50686.1484375,50785.6796875,50356.640625,50461.6796875,0],["2026-05-27",50487.16015625,50830.41015625,50487.16015625,50644.28125,0],["2026-05-28",50660.98046875,50764.0390625,50314.33984375,50668.96875,0],["2026-05-29",50773.91015625,51094.1796875,50698.26953125,51032.4609375,0],["2026-06-01",51161.1015625,51161.1015625,50767.3203125,51078.87890625,0],["2026-06-02",50912.83984375,51369.609375,50829.55078125,51307.7890625,0],["2026-06-03",51220.921875,51220.921875,50687.0703125,50687.0703125,0],["2026-06-04",50986.1015625,51657.890625,50986.1015625,51561.9296875,0],["2026-06-05",51610.01953125,51660.3984375,50781.44921875,50866.78125,0],["2026-06-08",50997.23046875,51277.1484375,50732.3515625,50786.01171875,0],["2026-06-09",50814.421875,51260.921875,50211.12109375,50872.109375,0],["2026-06-10",50760.12109375,50769.26171875,49909.0703125,49918.78125,0],["2026-06-11",49972.0703125,50968.94921875,49972.0703125,50848.75,0],["2026-06-12",51148.73046875,51409.69921875,50827.83984375,51202.26171875,0],["2026-06-15",51364.55078125,51945.890625,51364.55078125,51671.03125,0],["2026-06-16",51712.62890625,52190.2890625,51712.62890625,51999.671875,0],["2026-06-17",51937.55859375,52281.19140625,51392.578125,51492.55078125,0],["2026-06-18",51571.8515625,51949.26171875,51554.53125,51564.69921875,0],["2026-06-22",51555.19140625,51887.8515625,51555.19140625,51712.7109375,0],["2026-06-23",51735.640625,51872.55859375,51301.76953125,51666.83984375,0],["2026-06-24",51660.75,52248.69140625,51617.73046875,51848.8984375,0],["2026-06-25",52009.01953125,52655.66015625,51857.78125,51920.62109375,0],["2026-06-26",51803.76953125,52130.0703125,51614.73828125,51876.109375,0],["2026-06-29",51995.140625,52311.62890625,51949.5390625,52182.73828125,0],["2026-06-30",52168.1796875,52387.44921875,52033.12890625,52319.19921875,0],["2026-07-01",52231.1796875,52742.66015625,52026.640625,52305.23828125,0],["2026-07-02",52395.21875,52903.8515625,52395.21875,52900.0703125,0],["2026-07-06",52828.44921875,53060.1015625,52648.69140625,53055.91015625,0],["2026-07-07",53104.05859375,53289.30078125,52774.171875,52925.1484375,0],["2026-07-08",52758.46875,52758.46875,52069.87109375,52348.390625,0],["2026-07-09",52249.44140625,52574.890625,52249.44140625,52487.41015625,0],["2026-07-10",52622.921875,52709.75,52266.80859375,52637.01171875,0],["2026-07-13",52676.53125,52846.51171875,52351.12109375,52498.640625,0],["2026-07-14",52046.359375,52695.05859375,52046.359375,52508.26953125,0],["2026-07-15",52604.19921875,52823.94921875,52428.5390625,52658.640625,0],["2026-07-16",52924.859375,52924.859375,52367.421875,52552.96875,0],["2026-07-17",52426.4609375,52610.96875,51986.73828125,52146.421875,0],["2026-07-20",52154.5703125,52411.8984375,51781.8984375,51839.26171875,0],["2026-07-21",51916.7890625,52370.6484375,51890.1015625,52224.640625,0],["2026-07-22",52287.140625,52511.2109375,52148.87109375,52218.578125,0],["2026-07-23",51755.5390625,51885.140625,51542.05859375,51711.6484375,0],["2026-07-24",51791.37109375,52118.19140625,51682.359375,51947.25,0],["2026-07-27",52173.421875,52607.78125,51985.37890625,52210.078125,0],["2026-07-28",52492.87890625,52901.87109375,52443.51953125,52747.3203125,0],["2026-07-29",52674.2109375,52674.2109375,51551.1796875,51594.140625,0],["2026-07-30",52114.26953125,52266.44921875,51655.51953125,52208.05859375,0],["2026-07-31",52235.03125,52623.140625,51996.3203125,52485.03125,0],["2026-08-03",52759.05859375,53230.078125,52759.05859375,53178.41015625,0],["2026-08-04",53641.2109375,54272.6015625,53641.2109375,54085.87890625,0],["2026-08-05",54266.12109375,54744.328125,54266.12109375,54349.12109375,0],["2026-08-06",54426.8515625,54502.87109375,53835.01953125,53885.1015625,0],["2026-08-07",53849.26171875,54094.6484375,53807.94140625,54036.9296875,0],["2026-08-10",54072.66015625,54072.66015625,53850.19140625,53975.98046875,0],["2026-08-11",53961.6015625,54222.8515625,53746.4296875,53791.8515625,0],["2026-08-12",53797.46875,53969.359375,53731.9609375,53770.26953125,0],["2026-08-13",53828.55078125,54049.140625,53622.4609375,53839.98828125,0],["2026-08-14",53842.80078125,53890.83984375,53673.46875,53732.41015625,0],["2026-08-17",53663.109375,53663.109375,53395.23046875,53459.78125,0],["2026-08-18",53354.4296875,53478.76171875,53256.33984375,53343.3984375,0],["2026-08-19",53463.46875,53710.05859375,53399.53125,53463.05078125,0],["2026-08-20",53381.21875,53381.21875,52754.8984375,52759.2109375,0],["2026-08-21",52768.87109375,53355.921875,52768.87109375,53277.01171875,0],["2026-08-24",53261.94921875,53508.1796875,53261.94921875,53417.16015625,0],["2026-08-25",53594.921875,53675.3203125,53386.37109375,53577.3984375,0],["2026-08-26",53547.6796875,53639.75,53379.3984375,53463.87890625,0],["2026-08-27",53613.66015625,53707.62109375,53345.62109375,53569.44140625,0],["2026-08-28",53611.94140625,53819.6484375,53489.41015625,53559.98828125,0],["2026-08-31",53462.6015625,53462.6015625,53123.62109375,53185.8984375,0],["2026-09-01",53083.578125,53176.6015625,52691.30859375,52766.87890625,0],["2026-09-02",52829.578125,53227.5,52829.578125,53061.94921875,0],["2026-09-03",53309.171875,53746.5,53286.1484375,53686.109375,0],["2026-09-04",53584.890625,53635.3515625,53289.87890625,53414.25,0],["2026-09-08",53110.44921875,53110.44921875,52721.62109375,52786.0703125,0],["2026-09-09",52707.8984375,52707.8984375,52314.609375,52380.66015625,0],["2026-09-10",52291.8515625,52291.8515625,51962.7109375,52064.1015625,0],["2026-09-11",52204.4609375,52720.23828125,52204.4609375,52573.2890625,0],["2026-09-14",52750.87890625,52750.87890625,52278.890625,52421.19921875,0],["2026-09-15",52303.23828125,52336.609375,51875.6484375,52093.109375,0],["2026-09-16",52115.3984375,52173.69921875,51186.671875,51461.8984375,0],["2026-09-17",51882.53125,51935.96875,51607.6484375,51778.0390625,0],["2026-09-18",51826.78125,51826.78125,51497.46875,51682.640625,0],["2026-09-21",51936.76171875,52128.578125,51747.6796875,52048.828125,0],["2026-09-22",52301.921875,52319.01171875,51726.078125,51863.69140625,0],["2026-09-23",51771.41015625,51846.80859375,51477.53125,51511.58984375,0],["2026-09-24",51415.75,51485.96875,51124.01953125,51349.98046875,0],["2026-09-25",51359.69921875,51874.94140625,51339.23828125,51828.62109375,0],["2026-09-28",51648.48046875,51780.5,51409.6484375,51481.51171875,0],["2026-09-29",51416.9609375,51505.19140625,51129.1796875,51349.921875,0],["2026-09-30",51424.83984375,51473.9296875,50906.05078125,50906.05078125,0],["2026-10-01",51008.359375,51179.78125,50546.5390625,50926.55859375,0],["2026-10-02",51241.1796875,51382.87890625,50950.609375,51176.96,0]]}