{"sym":"SX5E","index":true,"bars":[["2007-03-30",4177.669921875,4207.759765625,4160.35009765625,4181.02978515625,0],["2007-04-02",4177.31005859375,4191.759765625,4163.77001953125,4189.5498046875,0],["2007-04-03",4199.5400390625,4248.06982421875,4199.5400390625,4246.2998046875,0],["2007-04-04",4252.7099609375,4261.830078125,4242.0498046875,4261.830078125,0],["2007-04-05",4259.97998046875,4274.169921875,4253.7900390625,4271.5400390625,0],["2007-04-10",4275.68017578125,4307.66015625,4267.009765625,4301.47021484375,0],["2007-04-11",4298.240234375,4326.7001953125,4284.919921875,4293.2001953125,0],["2007-04-12",4290.10986328125,4291.10009765625,4249.2998046875,4280.02001953125,0],["2007-04-13",4285.56005859375,4319.27978515625,4284.02978515625,4317.35009765625,0],["2007-04-16",4333.9501953125,4380.52001953125,4333.39013671875,4379.25,0],["2007-04-17",4374.35986328125,4391.27978515625,4348.6201171875,4384.3798828125,0],["2007-04-18",4377.77978515625,4377.77978515625,4338.509765625,4358.9501953125,0],["2007-04-19",4330.35986328125,4339.93017578125,4288.10986328125,4339.93017578125,0],["2007-04-20",4350.669921875,4431.330078125,4350.669921875,4416.7900390625,0],["2007-04-23",4416.06982421875,4428.419921875,4390.93994140625,4400.1201171875,0],["2007-04-24",4399.169921875,4402.85986328125,4348.68994140625,4367.830078125,0],["2007-04-25",4380.58984375,4415.9599609375,4380.58984375,4404.43994140625,0],["2007-04-26",4415.81982421875,4434.06005859375,4403.06005859375,4414.2099609375,0],["2007-04-27",4407.7001953125,4412.91015625,4366.85009765625,4383.1298828125,0],["2007-04-30",4378.25,4409.419921875,4370.27001953125,4392.33984375,0],["2007-05-02",4401.93994140625,4423.83984375,4397.33984375,4415.47998046875,0],["2007-05-03",4429.5,4432.169921875,4394.18994140625,4427.31982421875,0],["2007-05-04",4429.27978515625,4449.330078125,4413.0400390625,4445.58984375,0],["2007-05-07",4448.06005859375,4452.81982421875,4432.8798828125,4441.31005859375,0],["2007-05-08",4434.9599609375,4435.60009765625,4398.009765625,4411.31982421875,0],["2007-05-10",4422.41015625,4427.60986328125,4387.18994140625,4391.8701171875,0],["2007-05-11",4376.4501953125,4425.35009765625,4331.35986328125,4423.06982421875,0],["2007-05-14",4435.10009765625,4446.56982421875,4406.4599609375,4413.72021484375,0],["2007-05-15",4400.7900390625,4444.97021484375,4390.509765625,4441.02978515625,0],["2007-05-16",4434.52978515625,4445.22021484375,4415.669921875,4422.6201171875,0],["2007-05-18",4428.9599609375,4484.1298828125,4425.0498046875,4480.81005859375,0],["2007-05-21",4482.330078125,4484.77978515625,4459.91015625,4465.5400390625,0],["2007-05-22",4466.52978515625,4483.7001953125,4457.35009765625,4469.8798828125,0],["2007-05-23",4473.5,4500.60986328125,4472.0498046875,4499.68994140625,0],["2007-05-24",4477.0400390625,4495.919921875,4449.31982421875,4452.7001953125,0],["2007-05-25",4439.64990234375,4470.64013671875,4421.419921875,4463.52001953125,0],["2007-05-29",4480.0400390625,4483.83984375,4462.27978515625,4474.81005859375,0],["2007-05-30",4457.0400390625,4470.5,4426.64013671875,4468.72021484375,0],["2007-05-31",4484.5,4522.240234375,4484.5,4512.64990234375,0],["2007-06-01",4516.02978515625,4562.39013671875,4515.27001953125,4556.97021484375,0],["2007-06-04",4550.02001953125,4556.1201171875,4521.0498046875,4537.81005859375,0],["2007-06-05",4542.89013671875,4550.35009765625,4507.10009765625,4513.18017578125,0],["2007-06-06",4511.02001953125,4516.27001953125,4434.77001953125,4437.2900390625,0],["2007-06-07",4446.39013671875,4461.81005859375,4369.47021484375,4381.4501953125,0],["2007-06-08",4376.5498046875,4399.1298828125,4330.27001953125,4376.419921875,0],["2007-06-11",4394.490234375,4418.81005859375,4394.490234375,4415.5,0],["2007-06-12",4408.509765625,4421.33984375,4368.3798828125,4383.02001953125,0],["2007-06-13",4372.5400390625,4413.419921875,4349.72021484375,4401.68017578125,0],["2007-06-14",4427.14990234375,4485.0400390625,4427.14990234375,4485.0400390625,0],["2007-06-15",4491.4599609375,4556.0400390625,4491.4599609375,4551.0,0],["2007-06-18",4551.2998046875,4559.72998046875,4517.16015625,4530.22021484375,0],["2007-06-19",4529.83984375,4547.990234375,4516.68994140625,4527.22021484375,0],["2007-06-20",4539.3701171875,4572.81982421875,4538.60986328125,4545.60986328125,0],["2007-06-21",4527.3798828125,4527.3798828125,4462.58984375,4488.66015625,0],["2007-06-22",4496.10009765625,4509.18994140625,4470.5498046875,4479.35986328125,0],["2007-06-25",4456.77978515625,4478.18017578125,4423.81982421875,4471.1298828125,0],["2007-06-26",4451.93017578125,4460.4501953125,4420.7900390625,4433.0400390625,0],["2007-06-27",4418.85986328125,4418.8798828125,4383.3701171875,4412.1201171875,0],["2007-06-28",4433.89990234375,4458.97998046875,4433.89990234375,4457.990234375,0],["2007-06-29",4467.169921875,4489.77001953125,4441.18017578125,4489.77001953125,0],["2007-07-02",4471.7998046875,4479.81005859375,4450.2900390625,4470.259765625,0],["2007-07-03",4483.3798828125,4522.47998046875,4483.3798828125,4513.009765625,0],["2007-07-04",4519.419921875,4530.2001953125,4515.25,4524.240234375,0],["2007-07-05",4533.0,4537.93017578125,4486.72021484375,4491.8701171875,0],["2007-07-06",4492.08984375,4524.4501953125,4486.5,4524.4501953125,0],["2007-07-09",4530.4501953125,4551.27001953125,4522.81005859375,4528.759765625,0],["2007-07-10",4526.81005859375,4545.02978515625,4461.72998046875,4474.14990234375,0],["2007-07-11",4448.81982421875,4455.8798828125,4403.56005859375,4447.52001953125,0],["2007-07-12",4458.16015625,4517.7001953125,4434.81005859375,4517.7001953125,0],["2007-07-13",4537.39013671875,4560.68994140625,4532.14990234375,4542.56982421875,0],["2007-07-16",4547.68017578125,4564.02978515625,4539.740234375,4557.56982421875,0],["2007-07-17",4555.77978515625,4555.77978515625,4515.16015625,4538.31005859375,0],["2007-07-18",4512.43017578125,4519.60009765625,4472.22021484375,4472.22021484375,0],["2007-07-19",4493.43994140625,4533.330078125,4493.43994140625,4522.64013671875,0],["2007-07-20",4516.2900390625,4530.77001953125,4442.580078125,4445.22998046875,0],["2007-07-23",4444.93017578125,4482.75,4428.259765625,4482.75,0],["2007-07-24",4474.419921875,4481.41015625,4407.3701171875,4412.06005859375,0],["2007-07-25",4395.60986328125,4419.93994140625,4339.58984375,4360.89990234375,0],["2007-07-26",4373.7099609375,4387.0,4252.919921875,4252.919921875,0],["2007-07-27",4237.60986328125,4287.0400390625,4208.16015625,4244.580078125,0],["2007-07-30",4246.85986328125,4265.490234375,4211.47021484375,4239.18017578125,0],["2007-07-31",4261.1201171875,4324.43017578125,4261.1201171875,4315.68994140625,0],["2007-08-02",4262.68017578125,4306.9599609375,4261.27001953125,4288.66015625,0],["2007-08-03",4295.7900390625,4304.27978515625,4222.72021484375,4229.18994140625,0],["2007-08-06",4201.66015625,4221.919921875,4181.7998046875,4202.77978515625,0],["2007-08-07",4229.2998046875,4276.7998046875,4229.2998046875,4276.7998046875,0],["2007-08-08",4296.10986328125,4374.669921875,4296.10986328125,4364.22021484375,0],["2007-08-09",4353.89990234375,4353.89990234375,4245.83984375,4275.18017578125,0],["2007-08-10",4235.009765625,4235.009765625,4139.259765625,4161.2900390625,0],["2007-08-13",4189.02978515625,4257.93994140625,4189.02978515625,4255.7900390625,0],["2007-08-14",4237.740234375,4257.64990234375,4183.66015625,4195.60009765625,0],["2007-08-15",4170.990234375,4192.31982421875,4136.52001953125,4183.06005859375,0],["2007-08-16",4148.740234375,4148.740234375,4060.429931640625,4062.330078125,0],["2007-08-17",4059.030029296875,4215.56982421875,4028.719970703125,4157.2001953125,0],["2007-08-20",4180.9599609375,4209.6298828125,4168.64013671875,4173.2900390625,0],["2007-08-21",4179.33984375,4197.18017578125,4127.169921875,4175.06982421875,0],["2007-08-22",4187.509765625,4240.58984375,4187.25,4226.52001953125,0],["2007-08-23",4254.02978515625,4268.5400390625,4225.89013671875,4225.89013671875,0],["2007-08-24",4212.7900390625,4249.56005859375,4201.7998046875,4238.6298828125,0],["2007-08-27",4247.2900390625,4261.43017578125,4236.919921875,4240.9501953125,0],["2007-08-28",4235.27978515625,4235.27978515625,4164.580078125,4170.68017578125,0],["2007-08-29",4149.97021484375,4197.64013671875,4135.740234375,4193.580078125,0],["2007-08-30",4215.919921875,4253.6298828125,4191.830078125,4246.1201171875,0],["2007-08-31",4264.39990234375,4313.02001953125,4259.5400390625,4294.56005859375,0],["2007-09-03",4297.9599609375,4306.77001953125,4288.0,4295.990234375,0],["2007-09-04",4288.080078125,4326.9599609375,4262.1201171875,4324.35009765625,0],["2007-09-05",4312.43994140625,4318.93017578125,4235.41015625,4235.41015625,0],["2007-09-06",4250.2099609375,4268.39990234375,4202.919921875,4256.1201171875,0],["2007-09-07",4251.68017578125,4265.18017578125,4154.08984375,4162.419921875,0],["2007-09-10",4165.52978515625,4192.77978515625,4131.47998046875,4136.4501953125,0],["2007-09-11",4161.5,4206.16015625,4159.93017578125,4197.35009765625,0],["2007-09-12",4197.89990234375,4215.64990234375,4172.22998046875,4210.68994140625,0],["2007-09-13",4202.3701171875,4254.2099609375,4180.47021484375,4249.009765625,0],["2007-09-14",4236.89990234375,4236.89990234375,4191.5,4221.33984375,0],["2007-09-17",4215.31982421875,4215.9599609375,4165.3701171875,4184.60986328125,0],["2007-09-18",4177.10986328125,4268.580078125,4167.8701171875,4264.419921875,0],["2007-09-19",4310.52001953125,4401.4599609375,4310.52001953125,4389.330078125,0],["2007-09-20",4369.22998046875,4375.759765625,4346.240234375,4366.16015625,0],["2007-09-21",4355.47021484375,4393.91015625,4350.89013671875,4370.35009765625,0],["2007-09-24",4363.52001953125,4375.39013671875,4350.33984375,4360.6298828125,0],["2007-09-25",4345.830078125,4348.169921875,4303.6201171875,4328.89013671875,0],["2007-09-26",4341.919921875,4375.41015625,4341.919921875,4364.39990234375,0],["2007-09-27",4384.1201171875,4404.10009765625,4381.39013671875,4388.97998046875,0],["2007-09-28",4389.080078125,4395.52001953125,4351.9599609375,4381.7099609375,0],["2007-10-01",4361.58984375,4413.240234375,4344.10986328125,4409.64990234375,0],["2007-10-02",4422.16015625,4443.77001953125,4417.56005859375,4427.009765625,0],["2007-10-03",4428.8701171875,4431.5498046875,4409.1298828125,4421.580078125,0],["2007-10-04",4411.52001953125,4436.14013671875,4400.2099609375,4420.39013671875,0],["2007-10-05",4423.35986328125,4465.4501953125,4423.259765625,4455.31005859375,0],["2007-10-08",4458.14013671875,4459.490234375,4434.10009765625,4435.8701171875,0],["2007-10-09",4433.5400390625,4457.89013671875,4422.580078125,4447.580078125,0],["2007-10-10",4448.43994140625,4455.9501953125,4425.39013671875,4442.60986328125,0],["2007-10-11",4443.3701171875,4485.5,4442.25,4473.56982421875,0],["2007-10-12",4454.33984375,4476.02001953125,4423.83984375,4476.02001953125,0],["2007-10-15",4474.77978515625,4477.9501953125,4430.81005859375,4434.97998046875,0],["2007-10-16",4422.66015625,4424.1298828125,4399.31005859375,4420.91015625,0],["2007-10-17",4415.169921875,4455.3701171875,4410.2900390625,4441.7998046875,0],["2007-10-18",4445.81982421875,4459.56982421875,4410.6201171875,4420.3798828125,0],["2007-10-19",4410.75,4431.419921875,4402.14013671875,4411.259765625,0],["2007-10-22",4408.77978515625,4408.77978515625,4332.4501953125,4356.240234375,0],["2007-10-23",4368.27001953125,4396.1298828125,4368.27001953125,4378.419921875,0],["2007-10-24",4378.990234375,4391.509765625,4344.39990234375,4357.14013671875,0],["2007-10-25",4378.81005859375,4422.14013671875,4378.7099609375,4412.1201171875,0],["2007-10-26",4416.60986328125,4449.35986328125,4404.27978515625,4440.22998046875,0],["2007-10-29",4453.419921875,4476.43994140625,4453.419921875,4471.4599609375,0],["2007-10-30",4466.4599609375,4468.06982421875,4455.8701171875,4462.9501953125,0],["2007-10-31",4463.14013671875,4489.7900390625,4455.02978515625,4489.7900390625,0],["2007-11-01",4491.64013671875,4497.31982421875,4399.080078125,4415.27001953125,0],["2007-11-02",4398.22998046875,4417.14013671875,4378.85009765625,4410.080078125,0],["2007-11-05",4398.31005859375,4400.25,4373.72021484375,4392.7998046875,0],["2007-11-06",4400.35009765625,4421.27001953125,4398.990234375,4407.33984375,0],["2007-11-07",4416.990234375,4429.68017578125,4356.7099609375,4400.33984375,0],["2007-11-08",4379.93017578125,4391.22021484375,4333.8798828125,4363.60009765625,0],["2007-11-09",4367.72021484375,4392.5498046875,4279.16015625,4297.830078125,0],["2007-11-12",4290.580078125,4303.89990234375,4262.68994140625,4302.8798828125,0],["2007-11-13",4296.18994140625,4316.68017578125,4270.33984375,4311.97998046875,0],["2007-11-14",4336.22998046875,4364.330078125,4326.240234375,4338.27978515625,0],["2007-11-15",4330.77001953125,4344.77001953125,4282.93017578125,4301.43994140625,0],["2007-11-16",4283.1201171875,4300.3798828125,4254.91015625,4282.39990234375,0],["2007-11-19",4282.080078125,4299.64013671875,4223.81982421875,4226.7001953125,0],["2007-11-20",4234.14013671875,4284.31982421875,4217.93017578125,4277.240234375,0],["2007-11-21",4247.490234375,4247.490234375,4176.2998046875,4195.580078125,0],["2007-11-22",4201.81982421875,4227.47021484375,4183.0,4208.919921875,0],["2007-11-23",4207.7001953125,4272.10009765625,4204.9599609375,4268.52978515625,0],["2007-11-26",4277.22021484375,4307.669921875,4232.43994140625,4238.0,0],["2007-11-27",4225.39013671875,4235.6201171875,4183.6201171875,4224.43994140625,0],["2007-11-28",4236.3701171875,4328.77001953125,4217.14990234375,4321.740234375,0],["2007-11-29",4336.25,4361.759765625,4315.02001953125,4347.0,0],["2007-11-30",4348.990234375,4406.77001953125,4348.990234375,4394.9501953125,0],["2007-12-03",4389.009765625,4398.509765625,4365.56005859375,4371.669921875,0],["2007-12-04",4369.35009765625,4371.93994140625,4329.27001953125,4339.10009765625,0],["2007-12-05",4354.97021484375,4412.72998046875,4354.97021484375,4410.0,0],["2007-12-06",4415.14013671875,4452.080078125,4392.75,4414.66015625,0],["2007-12-07",4423.14013671875,4461.33984375,4423.14013671875,4446.33984375,0],["2007-12-10",4438.1201171875,4480.27001953125,4425.72021484375,4465.52001953125,0],["2007-12-11",4469.330078125,4481.2099609375,4432.3701171875,4449.9501953125,0],["2007-12-12",4436.1298828125,4502.7998046875,4387.27978515625,4469.47021484375,0],["2007-12-13",4444.509765625,4444.509765625,4368.77978515625,4370.759765625,0],["2007-12-14",4383.419921875,4396.669921875,4348.85009765625,4384.64990234375,0],["2007-12-17",4369.06982421875,4369.06982421875,4307.33984375,4312.47021484375,0],["2007-12-18",4308.0498046875,4361.22998046875,4301.43017578125,4309.14013671875,0],["2007-12-19",4313.85009765625,4336.240234375,4279.5400390625,4301.33984375,0],["2007-12-20",4308.47998046875,4342.41015625,4303.4501953125,4314.7001953125,0],["2007-12-21",4331.97021484375,4404.25,4331.97021484375,4384.5498046875,0],["2007-12-24",4384.5498046875,4384.5498046875,4384.5498046875,4384.5498046875,0],["2007-12-27",4388.759765625,4426.0498046875,4388.759765625,4404.60986328125,0],["2007-12-28",4392.77001953125,4414.9501953125,4385.31982421875,4404.64013671875,0],["2007-12-31",4404.14990234375,4404.14990234375,4395.60986328125,4399.72021484375,0],["2008-01-03",4335.91015625,4344.35986328125,4312.33984375,4333.419921875,0],["2008-01-04",4331.25,4343.4599609375,4253.68994140625,4270.52978515625,0],["2008-01-07",4268.43017578125,4294.4501953125,4257.22021484375,4283.3701171875,0],["2008-01-08",4292.39990234375,4330.56005859375,4292.39990234375,4295.22998046875,0],["2008-01-09",4285.33984375,4285.33984375,4246.919921875,4258.31982421875,0],["2008-01-10",4269.169921875,4276.08984375,4234.81005859375,4237.6201171875,0],["2008-01-11",4233.2900390625,4247.18994140625,4207.7099609375,4225.31005859375,0],["2008-01-14",4218.0498046875,4257.0,4205.68994140625,4236.68017578125,0],["2008-01-15",4231.25,4231.27001953125,4140.93994140625,4140.93994140625,0],["2008-01-16",4135.3701171875,4156.490234375,4086.5,4108.33984375,0],["2008-01-17",4126.8798828125,4150.66015625,4061.030029296875,4065.760009765625,0],["2008-01-18",4065.340087890625,4110.240234375,3986.669921875,3995.169921875,0],["2008-01-21",3988.419921875,3988.419921875,3700.860107421875,3703.050048828125,0],["2008-01-22",3690.2900390625,3798.60009765625,3528.8798828125,3753.679931640625,0],["2008-01-23",3777.889892578125,3815.27001953125,3544.02001953125,3577.989990234375,0],["2008-01-24",3603.669921875,3809.070068359375,3603.669921875,3809.070068359375,0],["2008-01-25",3824.280029296875,3883.530029296875,3763.860107421875,3777.06005859375,0],["2008-01-28",3766.179931640625,3769.699951171875,3696.159912109375,3765.409912109375,0],["2008-01-29",3778.739990234375,3826.570068359375,3770.699951171875,3810.010009765625,0],["2008-01-30",3800.06005859375,3810.72998046875,3760.070068359375,3789.31005859375,0],["2008-01-31",3783.02001953125,3805.679931640625,3704.280029296875,3792.800048828125,0],["2008-02-01",3817.280029296875,3894.889892578125,3817.280029296875,3867.469970703125,0],["2008-02-04",3876.179931640625,3905.5,3853.580078125,3867.159912109375,0],["2008-02-05",3865.340087890625,3865.340087890625,3711.199951171875,3717.080078125,0],["2008-02-06",3705.219970703125,3766.389892578125,3689.25,3760.1201171875,0],["2008-02-07",3753.090087890625,3753.090087890625,3660.27001953125,3699.2900390625,0],["2008-02-08",3715.760009765625,3755.719970703125,3670.31005859375,3701.169921875,0],["2008-02-11",3691.7099609375,3720.6298828125,3649.340087890625,3678.159912109375,0],["2008-02-12",3695.360107421875,3805.659912109375,3669.510009765625,3803.760009765625,0],["2008-02-13",3789.89990234375,3828.489990234375,3754.419921875,3803.2099609375,0],["2008-02-14",3823.93994140625,3850.449951171875,3782.679931640625,3797.889892578125,0],["2008-02-15",3797.889892578125,3813.2099609375,3702.22998046875,3719.280029296875,0],["2008-02-18",3733.330078125,3806.39990234375,3733.330078125,3759.1201171875,0],["2008-02-19",3787.35009765625,3850.419921875,3751.02001953125,3805.27001953125,0],["2008-02-20",3790.6201171875,3790.6201171875,3733.81005859375,3758.469970703125,0],["2008-02-21",3776.340087890625,3826.860107421875,3770.5400390625,3778.2099609375,0],["2008-02-22",3765.360107421875,3782.10009765625,3713.7099609375,3737.110107421875,0],["2008-02-25",3755.47998046875,3807.760009765625,3755.47998046875,3798.989990234375,0],["2008-02-26",3811.860107421875,3858.409912109375,3811.860107421875,3855.030029296875,0],["2008-02-27",3861.179931640625,3872.199951171875,3795.22998046875,3856.68994140625,0],["2008-02-28",3844.719970703125,3851.719970703125,3776.449951171875,3784.27001953125,0],["2008-02-29",3772.159912109375,3780.52001953125,3700.929931640625,3724.5,0],["2008-03-03",3715.590087890625,3715.590087890625,3645.550048828125,3675.510009765625,0],["2008-03-04",3678.659912109375,3700.14990234375,3593.610107421875,3610.199951171875,0],["2008-03-05",3632.590087890625,3690.820068359375,3628.760009765625,3684.5400390625,0],["2008-03-06",3684.9599609375,3684.9599609375,3605.4599609375,3617.679931640625,0],["2008-03-07",3607.360107421875,3607.64990234375,3541.469970703125,3576.679931640625,0],["2008-03-10",3569.610107421875,3591.0,3522.429931640625,3546.10009765625,0],["2008-03-11",3560.469970703125,3644.080078125,3545.639892578125,3606.590087890625,0],["2008-03-12",3631.68994140625,3688.669921875,3631.68994140625,3647.639892578125,0],["2008-03-13",3627.39990234375,3627.39990234375,3532.219970703125,3599.580078125,0],["2008-03-14",3599.909912109375,3663.389892578125,3532.6201171875,3566.590087890625,0],["2008-03-17",3545.989990234375,3545.989990234375,3417.25,3431.820068359375,0],["2008-03-18",3466.760009765625,3567.830078125,3466.75,3558.659912109375,0],["2008-03-19",3577.5,3600.8798828125,3504.320068359375,3529.5400390625,0],["2008-03-25",3532.56005859375,3632.590087890625,3532.56005859375,3632.590087890625,0],["2008-03-26",3621.159912109375,3631.72998046875,3592.050048828125,3611.449951171875,0],["2008-03-27",3608.169921875,3672.68994140625,3606.06005859375,3652.110107421875,0],["2008-03-28",3654.320068359375,3668.6201171875,3626.330078125,3641.050048828125,0],["2008-03-31",3628.080078125,3633.419921875,3576.760009765625,3628.06005859375,0],["2008-04-01",3620.239990234375,3758.590087890625,3612.719970703125,3753.550048828125,0],["2008-04-02",3768.530029296875,3810.169921875,3757.9599609375,3797.89990234375,0],["2008-04-03",3800.31005859375,3804.8701171875,3747.85009765625,3774.93994140625,0],["2008-04-04",3782.6201171875,3809.8701171875,3751.9599609375,3795.199951171875,0],["2008-04-07",3799.639892578125,3841.909912109375,3799.639892578125,3828.4599609375,0],["2008-04-08",3819.77001953125,3819.77001953125,3783.570068359375,3810.510009765625,0],["2008-04-09",3800.1201171875,3810.47998046875,3772.409912109375,3775.929931640625,0],["2008-04-10",3767.080078125,3771.239990234375,3706.409912109375,3758.050048828125,0],["2008-04-11",3769.72998046875,3791.739990234375,3683.8798828125,3699.989990234375,0],["2008-04-14",3692.030029296875,3692.030029296875,3654.60009765625,3671.280029296875,0],["2008-04-15",3685.06005859375,3715.56005859375,3657.320068359375,3690.75,0],["2008-04-16",3714.669921875,3752.1298828125,3701.510009765625,3748.56005859375,0],["2008-04-17",3755.2099609375,3774.010009765625,3714.97998046875,3725.22998046875,0],["2008-04-18",3730.389892578125,3820.360107421875,3730.389892578125,3808.590087890625,0],["2008-04-21",3809.0,3811.27001953125,3751.860107421875,3769.889892578125,0],["2008-04-22",3756.989990234375,3775.550048828125,3720.489990234375,3736.1201171875,0],["2008-04-23",3742.080078125,3770.489990234375,3697.93994140625,3763.550048828125,0],["2008-04-24",3751.330078125,3768.27001953125,3707.22998046875,3761.9599609375,0],["2008-04-25",3771.669921875,3818.5400390625,3771.669921875,3794.389892578125,0],["2008-04-28",3798.8701171875,3830.239990234375,3798.8701171875,3814.760009765625,0],["2008-04-29",3803.429931640625,3808.77001953125,3780.389892578125,3793.6298828125,0],["2008-04-30",3794.280029296875,3830.909912109375,3773.090087890625,3825.02001953125,0],["2008-05-02",3835.3798828125,3900.300048828125,3835.3798828125,3877.5,0],["2008-05-05",3875.530029296875,3881.89990234375,3859.159912109375,3872.14990234375,0],["2008-05-06",3869.14990234375,3875.840087890625,3821.760009765625,3845.080078125,0],["2008-05-07",3848.5,3888.840087890625,3847.199951171875,3871.780029296875,0],["2008-05-08",3856.320068359375,3861.909912109375,3829.929931640625,3855.860107421875,0],["2008-05-09",3831.52001953125,3831.52001953125,3778.449951171875,3801.590087890625,0],["2008-05-13",3820.080078125,3835.1201171875,3784.949951171875,3817.070068359375,0],["2008-05-14",3829.47998046875,3867.590087890625,3810.800048828125,3857.4599609375,0],["2008-05-15",3854.14990234375,3858.580078125,3830.669921875,3854.860107421875,0],["2008-05-16",3866.409912109375,3893.679931640625,3850.89990234375,3862.909912109375,0],["2008-05-19",3864.409912109375,3882.280029296875,3842.909912109375,3882.280029296875,0],["2008-05-20",3864.72998046875,3864.72998046875,3816.719970703125,3822.31005859375,0],["2008-05-21",3825.75,3837.199951171875,3780.679931640625,3794.1298828125,0],["2008-05-22",3784.169921875,3804.97998046875,3752.659912109375,3793.030029296875,0],["2008-05-23",3789.75,3789.75,3725.820068359375,3725.820068359375,0],["2008-05-26",3717.409912109375,3730.760009765625,3712.280029296875,3724.89990234375,0],["2008-05-27",3732.989990234375,3739.31005859375,3695.39990234375,3711.030029296875,0],["2008-05-28",3718.3798828125,3771.419921875,3710.860107421875,3743.179931640625,0],["2008-05-29",3750.35009765625,3774.25,3731.760009765625,3752.239990234375,0],["2008-05-30",3758.469970703125,3790.52001953125,3758.43994140625,3777.85009765625,0],["2008-06-02",3775.389892578125,3777.969970703125,3715.5,3720.5,0],["2008-06-03",3710.179931640625,3739.550048828125,3701.969970703125,3737.340087890625,0],["2008-06-04",3730.989990234375,3730.989990234375,3666.780029296875,3699.050048828125,0],["2008-06-05",3701.030029296875,3715.0,3662.340087890625,3682.830078125,0],["2008-06-06",3689.93994140625,3717.6201171875,3596.6298828125,3596.699951171875,0],["2008-06-09",3592.719970703125,3612.31005859375,3569.989990234375,3597.340087890625,0],["2008-06-10",3588.60009765625,3592.97998046875,3543.969970703125,3574.699951171875,0],["2008-06-11",3581.679931640625,3604.260009765625,3505.159912109375,3509.389892578125,0],["2008-06-12",3511.969970703125,3555.35009765625,3511.969970703125,3542.590087890625,0],["2008-06-13",3538.929931640625,3569.219970703125,3503.800048828125,3562.669921875,0],["2008-06-16",3540.81005859375,3563.030029296875,3502.679931640625,3532.830078125,0],["2008-06-17",3540.159912109375,3583.56005859375,3540.159912109375,3555.580078125,0],["2008-06-18",3550.550048828125,3550.550048828125,3494.1298828125,3507.969970703125,0],["2008-06-19",3496.85009765625,3518.8701171875,3485.010009765625,3486.7099609375,0],["2008-06-20",3490.43994140625,3506.419921875,3401.800048828125,3426.580078125,0],["2008-06-23",3425.830078125,3449.320068359375,3412.679931640625,3427.330078125,0],["2008-06-24",3427.530029296875,3446.739990234375,3364.68994140625,3404.52001953125,0],["2008-06-25",3413.3701171875,3461.780029296875,3413.3701171875,3460.39990234375,0],["2008-06-26",3441.919921875,3441.919921875,3366.35009765625,3366.35009765625,0],["2008-06-27",3357.72998046875,3363.530029296875,3304.06005859375,3340.27001953125,0],["2008-06-30",3339.5400390625,3358.800048828125,3298.050048828125,3352.81005859375,0],["2008-07-01",3341.830078125,3345.0400390625,3266.81005859375,3292.860107421875,0],["2008-07-02",3295.590087890625,3335.050048828125,3276.4599609375,3288.52001953125,0],["2008-07-03",3272.550048828125,3342.949951171875,3238.43994140625,3330.89990234375,0],["2008-07-07",3293.969970703125,3339.820068359375,3283.2099609375,3332.659912109375,0],["2008-07-08",3293.22998046875,3305.070068359375,3247.6298828125,3287.60009765625,0],["2008-07-09",3307.4599609375,3344.360107421875,3307.4599609375,3342.47998046875,0],["2008-07-10",3316.830078125,3325.110107421875,3265.2099609375,3283.010009765625,0],["2008-07-11",3290.929931640625,3303.419921875,3197.780029296875,3197.780029296875,0],["2008-07-14",3219.739990234375,3251.2900390625,3213.820068359375,3216.239990234375,0],["2008-07-15",3193.06005859375,3193.06005859375,3107.419921875,3142.72998046875,0],["2008-07-16",3148.610107421875,3181.530029296875,3089.5,3174.760009765625,0],["2008-07-17",3199.580078125,3278.0,3199.580078125,3256.090087890625,0],["2008-07-18",3241.89990234375,3321.659912109375,3231.1298828125,3321.530029296875,0],["2008-07-21",3322.719970703125,3365.06005859375,3293.6201171875,3333.919921875,0],["2008-07-22",3313.8701171875,3329.56005859375,3265.7099609375,3326.239990234375,0],["2008-07-23",3351.97998046875,3396.679931640625,3351.97998046875,3387.5,0],["2008-07-24",3396.429931640625,3410.7099609375,3345.489990234375,3354.580078125,0],["2008-07-25",3331.97998046875,3365.800048828125,3300.010009765625,3351.1298828125,0],["2008-07-28",3345.840087890625,3345.840087890625,3309.27001953125,3313.409912109375,0],["2008-07-29",3288.97998046875,3337.570068359375,3265.909912109375,3324.860107421875,0],["2008-07-30",3337.8798828125,3389.3701171875,3336.919921875,3367.330078125,0],["2008-07-31",3370.280029296875,3402.1201171875,3342.06005859375,3367.820068359375,0],["2008-08-04",3315.919921875,3320.35009765625,3279.56005859375,3289.260009765625,0],["2008-08-05",3302.760009765625,3383.110107421875,3291.239990234375,3380.090087890625,0],["2008-08-06",3395.110107421875,3413.179931640625,3377.989990234375,3409.02001953125,0],["2008-08-07",3401.610107421875,3442.409912109375,3390.679931640625,3397.25,0],["2008-08-08",3384.02001953125,3414.02001953125,3346.239990234375,3408.47998046875,0],["2008-08-11",3412.5,3445.659912109375,3404.72998046875,3445.659912109375,0],["2008-08-12",3434.889892578125,3456.81005859375,3415.179931640625,3436.85009765625,0],["2008-08-13",3425.47998046875,3425.47998046875,3354.110107421875,3354.75,0],["2008-08-14",3365.06005859375,3384.830078125,3325.64990234375,3356.840087890625,0],["2008-08-15",3366.219970703125,3392.97998046875,3348.2900390625,3367.6201171875,0],["2008-08-18",3360.3798828125,3397.300048828125,3332.639892578125,3366.090087890625,0],["2008-08-19",3345.280029296875,3345.280029296875,3278.239990234375,3279.75,0],["2008-08-20",3289.1298828125,3303.89990234375,3264.860107421875,3295.280029296875,0],["2008-08-21",3281.64990234375,3281.64990234375,3243.75,3248.919921875,0],["2008-08-22",3257.2099609375,3314.159912109375,3246.340087890625,3312.409912109375,0],["2008-08-25",3302.219970703125,3311.840087890625,3277.77001953125,3280.409912109375,0],["2008-08-26",3272.679931640625,3308.639892578125,3245.260009765625,3297.419921875,0],["2008-08-27",3297.4599609375,3313.820068359375,3260.469970703125,3299.14990234375,0],["2008-08-28",3295.3798828125,3372.340087890625,3274.5400390625,3359.419921875,0],["2008-08-29",3360.780029296875,3383.830078125,3350.2900390625,3365.6298828125,0],["2008-09-01",3353.330078125,3377.469970703125,3331.429931640625,3364.39990234375,0],["2008-09-02",3362.75,3431.080078125,3344.68994140625,3416.4599609375,0],["2008-09-03",3395.02001953125,3399.52001953125,3366.75,3368.969970703125,0],["2008-09-04",3371.080078125,3380.010009765625,3272.409912109375,3274.820068359375,0],["2008-09-05",3258.090087890625,3258.090087890625,3173.10009765625,3185.830078125,0],["2008-09-08",3215.43994140625,3329.679931640625,3215.43994140625,3284.1201171875,0],["2008-09-09",3278.860107421875,3317.419921875,3245.52001953125,3261.070068359375,0],["2008-09-10",3261.68994140625,3269.590087890625,3215.52001953125,3242.02001953125,0],["2008-09-11",3234.739990234375,3237.4599609375,3175.159912109375,3222.10009765625,0],["2008-09-12",3247.06005859375,3278.02001953125,3224.030029296875,3278.02001953125,0],["2008-09-15",3241.75,3241.75,3090.68994140625,3151.169921875,0],["2008-09-16",3121.77001953125,3127.85009765625,3027.780029296875,3088.429931640625,0],["2008-09-17",3108.1298828125,3143.590087890625,3007.93994140625,3018.77001953125,0],["2008-09-18",3014.5,3071.159912109375,2978.449951171875,3000.830078125,0],["2008-09-19",3029.139892578125,3253.52001953125,3023.56005859375,3253.52001953125,0],["2008-09-22",3251.56005859375,3277.449951171875,3181.77001953125,3181.77001953125,0],["2008-09-23",3168.409912109375,3170.75,3118.2900390625,3139.830078125,0],["2008-09-24",3150.2099609375,3159.340087890625,3110.580078125,3119.830078125,0],["2008-09-25",3120.77001953125,3208.919921875,3117.969970703125,3207.110107421875,0],["2008-09-26",3176.820068359375,3185.27001953125,3120.570068359375,3156.4599609375,0],["2008-09-29",3153.159912109375,3153.159912109375,3008.18994140625,3008.18994140625,0],["2008-09-30",2993.93994140625,3041.360107421875,2924.1298828125,3038.199951171875,0],["2008-10-01",3057.27001953125,3067.35009765625,3019.010009765625,3067.35009765625,0],["2008-10-02",3070.360107421875,3113.8701171875,3003.580078125,3007.510009765625,0],["2008-10-03",3016.360107421875,3130.25,3000.93994140625,3113.820068359375,0],["2008-10-06",3082.239990234375,3082.239990234375,2840.3798828125,2868.969970703125,0],["2008-10-07",2902.090087890625,2962.1298828125,2835.8701171875,2879.449951171875,0],["2008-10-08",2853.699951171875,2877.22998046875,2635.530029296875,2694.550048828125,0],["2008-10-09",2715.77001953125,2771.570068359375,2594.219970703125,2629.0400390625,0],["2008-10-10",2620.8701171875,2620.8701171875,2326.989990234375,2421.8701171875,0],["2008-10-13",2442.25,2688.320068359375,2442.25,2688.320068359375,0],["2008-10-14",2705.3798828125,2855.570068359375,2705.22998046875,2756.739990234375,0],["2008-10-15",2753.60009765625,2753.60009765625,2550.360107421875,2578.06005859375,0],["2008-10-16",2556.02001953125,2571.3701171875,2378.72998046875,2423.800048828125,0],["2008-10-17",2463.679931640625,2556.85009765625,2417.860107421875,2532.169921875,0],["2008-10-20",2549.2900390625,2620.22998046875,2549.2900390625,2613.679931640625,0],["2008-10-21",2624.530029296875,2656.780029296875,2574.0400390625,2598.969970703125,0],["2008-10-22",2574.669921875,2574.669921875,2448.050048828125,2457.969970703125,0],["2008-10-23",2462.8798828125,2471.830078125,2356.820068359375,2452.030029296875,0],["2008-10-24",2416.31005859375,2416.31005859375,2182.75,2333.280029296875,0],["2008-10-28",2306.2900390625,2398.4599609375,2292.340087890625,2381.679931640625,0],["2008-10-29",2403.580078125,2518.280029296875,2385.85009765625,2515.239990234375,0],["2008-10-30",2539.02001953125,2596.89990234375,2487.35009765625,2528.0400390625,0],["2008-10-31",2522.06005859375,2599.31005859375,2479.2099609375,2591.760009765625,0],["2008-11-03",2601.7099609375,2621.10009765625,2570.2900390625,2610.0400390625,0],["2008-11-04",2618.489990234375,2755.1201171875,2604.489990234375,2755.1201171875,0],["2008-11-05",2746.550048828125,2753.239990234375,2678.64990234375,2710.64990234375,0],["2008-11-06",2679.090087890625,2682.409912109375,2538.780029296875,2542.0400390625,0],["2008-11-07",2545.989990234375,2630.06005859375,2502.81005859375,2602.5400390625,0],["2008-11-10",2633.169921875,2697.320068359375,2614.89990234375,2625.840087890625,0],["2008-11-11",2605.5400390625,2605.5400390625,2480.699951171875,2483.610107421875,0],["2008-11-12",2513.60009765625,2540.0,2383.159912109375,2400.739990234375,0],["2008-11-13",2384.1298828125,2451.639892578125,2364.739990234375,2429.93994140625,0],["2008-11-14",2459.2099609375,2527.330078125,2444.14990234375,2458.31005859375,0],["2008-11-17",2452.820068359375,2460.10009765625,2349.780029296875,2364.830078125,0],["2008-11-18",2369.22998046875,2398.610107421875,2306.889892578125,2390.10009765625,0],["2008-11-19",2390.4599609375,2390.4599609375,2293.8701171875,2295.360107421875,0],["2008-11-20",2280.9599609375,2280.9599609375,2171.199951171875,2225.989990234375,0],["2008-11-21",2232.43994140625,2266.590087890625,2128.2900390625,2165.909912109375,0],["2008-11-24",2188.389892578125,2380.300048828125,2188.389892578125,2380.300048828125,0],["2008-11-25",2367.830078125,2441.3798828125,2320.8701171875,2385.89990234375,0],["2008-11-26",2363.89990234375,2398.43994140625,2308.9599609375,2373.820068359375,0],["2008-11-27",2393.969970703125,2431.77001953125,2393.969970703125,2427.969970703125,0],["2008-11-28",2426.030029296875,2436.449951171875,2376.780029296875,2430.31005859375,0],["2008-12-01",2429.97998046875,2430.179931640625,2284.39990234375,2288.389892578125,0],["2008-12-02",2269.280029296875,2360.929931640625,2237.340087890625,2354.1298828125,0],["2008-12-03",2347.25,2380.3701171875,2285.469970703125,2369.52001953125,0],["2008-12-04",2364.72998046875,2435.219970703125,2327.659912109375,2368.719970703125,0],["2008-12-05",2353.3701171875,2353.3701171875,2227.090087890625,2252.090087890625,0],["2008-12-08",2278.06005859375,2456.239990234375,2278.06005859375,2449.280029296875,0],["2008-12-09",2429.820068359375,2512.590087890625,2404.969970703125,2480.7900390625,0],["2008-12-10",2487.219970703125,2505.4599609375,2458.699951171875,2495.580078125,0],["2008-12-11",2489.0,2513.429931640625,2455.050048828125,2485.389892578125,0],["2008-12-12",2456.010009765625,2456.010009765625,2339.570068359375,2418.909912109375,0],["2008-12-15",2439.719970703125,2462.5,2390.64990234375,2407.469970703125,0],["2008-12-16",2407.0,2450.360107421875,2400.2099609375,2450.360107421875,0],["2008-12-17",2468.39990234375,2482.25,2408.389892578125,2444.4599609375,0],["2008-12-18",2450.85009765625,2469.469970703125,2430.780029296875,2452.419921875,0],["2008-12-19",2428.72998046875,2470.919921875,2396.81005859375,2444.139892578125,0],["2008-12-22",2435.27001953125,2435.27001953125,2391.169921875,2397.64990234375,0],["2008-12-23",2397.31005859375,2424.320068359375,2382.139892578125,2382.139892578125,0],["2008-12-24",2382.139892578125,2382.139892578125,2382.139892578125,2382.139892578125,0],["2008-12-29",2387.330078125,2410.25,2371.2900390625,2388.300048828125,0],["2008-12-30",2404.93994140625,2451.47998046875,2404.93994140625,2451.47998046875,0],["2008-12-31",2451.47998046875,2451.47998046875,2451.47998046875,2451.47998046875,0],["2009-01-05",2551.699951171875,2563.9599609375,2527.330078125,2553.409912109375,0],["2009-01-06",2558.340087890625,2608.14990234375,2542.68994140625,2578.429931640625,0],["2009-01-07",2570.8701171875,2572.070068359375,2520.610107421875,2538.550048828125,0],["2009-01-08",2516.860107421875,2532.050048828125,2481.669921875,2516.56005859375,0],["2009-01-09",2524.739990234375,2543.830078125,2466.139892578125,2486.590087890625,0],["2009-01-12",2482.7900390625,2491.090087890625,2447.590087890625,2451.8701171875,0],["2009-01-13",2445.0400390625,2445.0400390625,2385.0400390625,2411.280029296875,0],["2009-01-14",2420.429931640625,2426.2900390625,2274.6201171875,2298.4599609375,0],["2009-01-15",2300.830078125,2312.830078125,2235.300048828125,2257.669921875,0],["2009-01-16",2281.7900390625,2343.110107421875,2278.199951171875,2281.449951171875,0],["2009-01-19",2302.219970703125,2326.449951171875,2222.43994140625,2252.389892578125,0],["2009-01-20",2247.389892578125,2284.080078125,2191.679931640625,2200.800048828125,0],["2009-01-21",2185.570068359375,2223.27001953125,2142.72998046875,2188.429931640625,0],["2009-01-22",2208.800048828125,2247.56005859375,2150.93994140625,2160.070068359375,0],["2009-01-23",2155.10009765625,2167.52001953125,2086.090087890625,2147.8701171875,0],["2009-01-26",2143.409912109375,2241.68994140625,2133.090087890625,2226.77001953125,0],["2009-01-27",2231.239990234375,2239.14990234375,2191.260009765625,2224.6201171875,0],["2009-01-28",2240.110107421875,2330.949951171875,2240.110107421875,2322.780029296875,0],["2009-01-29",2310.419921875,2313.550048828125,2250.860107421875,2269.39990234375,0],["2009-01-30",2263.909912109375,2279.489990234375,2221.7099609375,2236.97998046875,0],["2009-02-02",2214.75,2214.75,2157.2900390625,2198.739990234375,0],["2009-02-03",2212.590087890625,2248.169921875,2179.39990234375,2244.889892578125,0],["2009-02-04",2254.340087890625,2321.419921875,2243.840087890625,2297.72998046875,0],["2009-02-05",2266.639892578125,2296.97998046875,2226.60009765625,2293.22998046875,0],["2009-02-06",2304.9599609375,2355.7900390625,2286.760009765625,2343.659912109375,0],["2009-02-09",2336.02001953125,2358.43994140625,2316.35009765625,2348.949951171875,0],["2009-02-10",2332.5,2344.6201171875,2268.14990234375,2268.14990234375,0],["2009-02-11",2260.010009765625,2275.3701171875,2242.1298828125,2267.89990234375,0],["2009-02-12",2258.8798828125,2258.8798828125,2192.530029296875,2214.949951171875,0],["2009-02-13",2237.10009765625,2267.530029296875,2219.9599609375,2228.2900390625,0],["2009-02-17",2176.760009765625,2176.760009765625,2109.0,2119.97998046875,0],["2009-02-18",2129.340087890625,2136.360107421875,2077.489990234375,2118.469970703125,0],["2009-02-19",2125.7900390625,2145.5,2107.919921875,2114.840087890625,0],["2009-02-20",2098.39990234375,2098.39990234375,2011.6800537109375,2011.6800537109375,0],["2009-02-23",2033.27001953125,2063.0400390625,1984.0699462890625,1991.6300048828125,0],["2009-02-24",1980.8399658203125,1994.31005859375,1945.280029296875,1977.5,0],["2009-02-25",1993.3900146484375,2018.510009765625,1937.1500244140625,1965.260009765625,0],["2009-02-26",1986.3199462890625,2038.219970703125,1978.8299560546875,2021.1400146484375,0],["2009-02-27",2005.6199951171875,2005.6199951171875,1939.3199462890625,1976.22998046875,0],["2009-03-02",1963.7900390625,1963.7900390625,1882.7900390625,1882.7900390625,0],["2009-03-03",1886.699951171875,1906.510009765625,1862.6700439453125,1864.72998046875,0],["2009-03-04",1883.68994140625,1943.4599609375,1883.68994140625,1943.4599609375,0],["2009-03-05",1934.06005859375,1934.06005859375,1852.25,1852.25,0],["2009-03-06",1851.1600341796875,1868.3699951171875,1807.56005859375,1817.239990234375,0],["2009-03-09",1823.25,1823.25,1765.489990234375,1809.97998046875,0],["2009-03-10",1812.780029296875,1925.93994140625,1804.0899658203125,1919.530029296875,0],["2009-03-11",1920.260009765625,1982.3199462890625,1889.1300048828125,1932.7900390625,0],["2009-03-12",1917.6600341796875,1966.4100341796875,1877.7900390625,1962.6400146484375,0],["2009-03-13",1974.6400146484375,2016.780029296875,1961.5799560546875,1969.52001953125,0],["2009-03-16",1987.8299560546875,2034.8699951171875,1987.8299560546875,2033.719970703125,0],["2009-03-17",2022.9599609375,2032.469970703125,1984.030029296875,2012.25,0],["2009-03-18",2021.449951171875,2052.469970703125,1988.780029296875,2019.18994140625,0],["2009-03-19",2025.7099609375,2087.77001953125,2024.489990234375,2039.5799560546875,0],["2009-03-20",2028.9200439453125,2055.010009765625,2006.25,2050.9599609375,0],["2009-03-23",2061.5,2124.4599609375,2061.5,2121.719970703125,0],["2009-03-24",2129.389892578125,2158.75,2105.590087890625,2127.3701171875,0],["2009-03-25",2119.22998046875,2167.2900390625,2106.889892578125,2149.179931640625,0],["2009-03-26",2150.77001953125,2159.5400390625,2130.030029296875,2156.969970703125,0],["2009-03-27",2156.419921875,2163.050048828125,2103.989990234375,2118.760009765625,0],["2009-03-30",2103.9599609375,2103.9599609375,2010.6099853515625,2010.6099853515625,0],["2009-03-31",2019.1500244140625,2071.360107421875,2019.1500244140625,2071.1298828125,0],["2009-04-01",2065.489990234375,2103.389892578125,2021.530029296875,2097.570068359375,0],["2009-04-02",2111.639892578125,2222.35009765625,2111.639892578125,2216.489990234375,0],["2009-04-03",2209.75,2239.610107421875,2186.820068359375,2198.75,0],["2009-04-06",2211.3701171875,2242.179931640625,2158.110107421875,2179.72998046875,0],["2009-04-07",2181.6298828125,2193.580078125,2139.72998046875,2165.56005859375,0],["2009-04-08",2148.679931640625,2192.93994140625,2122.5,2186.7900390625,0],["2009-04-09",2199.320068359375,2256.929931640625,2195.14990234375,2247.889892578125,0],["2009-04-14",2253.219970703125,2298.909912109375,2243.949951171875,2278.64990234375,0],["2009-04-15",2262.81005859375,2276.60009765625,2242.590087890625,2262.9599609375,0],["2009-04-16",2269.18994140625,2317.85009765625,2255.14990234375,2300.510009765625,0],["2009-04-17",2305.22998046875,2341.14990234375,2294.27001953125,2341.14990234375,0],["2009-04-20",2337.429931640625,2342.330078125,2240.840087890625,2249.43994140625,0],["2009-04-21",2245.169921875,2271.090087890625,2186.030029296875,2243.6298828125,0],["2009-04-22",2242.340087890625,2287.02001953125,2218.320068359375,2285.68994140625,0],["2009-04-23",2266.64990234375,2297.8701171875,2250.679931640625,2259.5400390625,0],["2009-04-24",2262.639892578125,2319.889892578125,2261.760009765625,2319.889892578125,0],["2009-04-27",2302.93994140625,2322.590087890625,2269.489990234375,2317.360107421875,0],["2009-04-28",2299.320068359375,2301.739990234375,2250.52001953125,2280.52001953125,0],["2009-04-29",2287.409912109375,2343.639892578125,2287.409912109375,2334.590087890625,0],["2009-04-30",2342.639892578125,2400.68994140625,2342.639892578125,2375.340087890625,0],["2009-05-04",2376.0400390625,2422.360107421875,2372.60009765625,2419.530029296875,0],["2009-05-05",2421.27001953125,2437.860107421875,2399.090087890625,2407.550048828125,0],["2009-05-06",2399.72998046875,2460.77001953125,2394.330078125,2437.27001953125,0],["2009-05-07",2444.590087890625,2488.929931640625,2399.929931640625,2406.080078125,0],["2009-05-08",2419.050048828125,2483.43994140625,2419.050048828125,2462.389892578125,0],["2009-05-11",2462.409912109375,2465.760009765625,2413.22998046875,2433.590087890625,0],["2009-05-12",2421.64990234375,2453.330078125,2406.510009765625,2424.340087890625,0],["2009-05-13",2427.199951171875,2438.52001953125,2353.2900390625,2357.300048828125,0],["2009-05-14",2352.6201171875,2361.31005859375,2319.050048828125,2353.530029296875,0],["2009-05-15",2364.530029296875,2379.89990234375,2336.989990234375,2364.10009765625,0],["2009-05-18",2343.449951171875,2422.739990234375,2318.260009765625,2422.739990234375,0],["2009-05-19",2433.179931640625,2475.030029296875,2433.179931640625,2459.590087890625,0],["2009-05-20",2454.800048828125,2499.639892578125,2451.409912109375,2487.169921875,0],["2009-05-22",2425.68994140625,2457.510009765625,2413.110107421875,2433.52001953125,0],["2009-05-25",2438.52001953125,2447.93994140625,2391.800048828125,2440.22998046875,0],["2009-05-26",2431.469970703125,2472.889892578125,2389.260009765625,2468.449951171875,0],["2009-05-27",2472.9599609375,2489.780029296875,2461.27001953125,2479.47998046875,0],["2009-05-28",2452.85009765625,2475.639892578125,2429.510009765625,2453.14990234375,0],["2009-05-29",2473.449951171875,2487.889892578125,2447.510009765625,2451.239990234375,0],["2009-06-02",2518.949951171875,2549.320068359375,2512.889892578125,2534.169921875,0],["2009-06-03",2538.719970703125,2540.7900390625,2471.77001953125,2483.389892578125,0],["2009-06-04",2486.280029296875,2507.68994140625,2477.06005859375,2487.080078125,0],["2009-06-05",2499.31005859375,2544.219970703125,2487.68994140625,2503.169921875,0],["2009-06-08",2497.260009765625,2497.260009765625,2452.800048828125,2468.3701171875,0],["2009-06-09",2483.179931640625,2499.469970703125,2469.909912109375,2479.3798828125,0],["2009-06-10",2502.719970703125,2536.22998046875,2494.39990234375,2500.93994140625,0],["2009-06-11",2494.239990234375,2528.590087890625,2491.9599609375,2522.330078125,0],["2009-06-12",2517.6298828125,2522.52001953125,2497.5,2509.219970703125,0],["2009-06-15",2498.72998046875,2498.72998046875,2427.5400390625,2431.39990234375,0],["2009-06-16",2435.449951171875,2450.739990234375,2421.56005859375,2425.969970703125,0],["2009-06-17",2418.280029296875,2420.47998046875,2365.179931640625,2383.7099609375,0],["2009-06-18",2389.22998046875,2421.050048828125,2369.77001953125,2414.43994140625,0],["2009-06-19",2416.409912109375,2447.93994140625,2405.860107421875,2434.77001953125,0],["2009-06-22",2433.5400390625,2435.0,2359.280029296875,2359.280029296875,0],["2009-06-23",2346.27001953125,2374.159912109375,2343.02001953125,2353.47998046875,0],["2009-06-24",2363.179931640625,2423.080078125,2347.909912109375,2418.4599609375,0],["2009-06-25",2414.800048828125,2419.31005859375,2361.31005859375,2402.320068359375,0],["2009-06-26",2411.18994140625,2434.75,2379.02001953125,2389.909912109375,0],["2009-06-29",2384.860107421875,2444.0,2382.02001953125,2437.719970703125,0],["2009-06-30",2445.669921875,2446.179931640625,2390.550048828125,2401.68994140625,0],["2009-07-01",2410.080078125,2459.889892578125,2410.080078125,2449.72998046875,0],["2009-07-02",2441.93994140625,2441.93994140625,2369.64990234375,2369.64990234375,0],["2009-07-03",2377.820068359375,2384.06005859375,2354.580078125,2376.47998046875,0],["2009-07-06",2359.510009765625,2360.6201171875,2324.56005859375,2343.8798828125,0],["2009-07-07",2353.2900390625,2370.1201171875,2319.469970703125,2320.89990234375,0],["2009-07-08",2314.090087890625,2321.1201171875,2284.030029296875,2291.330078125,0],["2009-07-09",2300.35009765625,2335.889892578125,2299.7099609375,2313.8701171875,0],["2009-07-10",2303.5400390625,2312.800048828125,2277.5,2281.469970703125,0],["2009-07-13",2276.300048828125,2345.219970703125,2258.60009765625,2345.219970703125,0],["2009-07-14",2350.550048828125,2380.43994140625,2344.669921875,2370.7099609375,0],["2009-07-15",2381.590087890625,2451.02001953125,2381.590087890625,2451.02001953125,0],["2009-07-16",2449.389892578125,2483.5,2437.6201171875,2458.969970703125,0],["2009-07-17",2470.429931640625,2485.590087890625,2455.81005859375,2469.199951171875,0],["2009-07-20",2482.800048828125,2511.530029296875,2482.800048828125,2500.68994140625,0],["2009-07-21",2502.659912109375,2548.159912109375,2497.639892578125,2519.989990234375,0],["2009-07-22",2522.14990234375,2529.27001953125,2496.5400390625,2528.85009765625,0],["2009-07-23",2532.429931640625,2591.010009765625,2519.820068359375,2585.7900390625,0],["2009-07-24",2579.2900390625,2613.3798828125,2568.179931640625,2582.760009765625,0],["2009-07-27",2598.14990234375,2624.56005859375,2581.050048828125,2601.409912109375,0],["2009-07-28",2604.830078125,2625.22998046875,2569.969970703125,2573.080078125,0],["2009-07-29",2571.929931640625,2618.64990234375,2568.409912109375,2600.31005859375,0],["2009-07-30",2615.610107421875,2668.5,2602.919921875,2654.739990234375,0],["2009-07-31",2649.199951171875,2660.72998046875,2626.06005859375,2638.1298828125,0],["2009-08-03",2637.510009765625,2694.179931640625,2631.669921875,2674.070068359375,0],["2009-08-04",2675.070068359375,2675.070068359375,2644.3701171875,2670.9599609375,0],["2009-08-05",2669.22998046875,2687.179931640625,2632.14990234375,2643.1298828125,0],["2009-08-06",2660.75,2683.949951171875,2647.64990234375,2662.010009765625,0],["2009-08-07",2655.330078125,2717.590087890625,2636.3701171875,2706.219970703125,0],["2009-08-10",2700.919921875,2700.919921875,2677.39990234375,2693.610107421875,0],["2009-08-11",2696.0,2712.389892578125,2643.580078125,2650.93994140625,0],["2009-08-12",2650.590087890625,2690.1298828125,2631.239990234375,2688.2099609375,0],["2009-08-13",2691.919921875,2733.949951171875,2687.469970703125,2705.739990234375,0],["2009-08-14",2709.330078125,2724.239990234375,2659.4599609375,2669.409912109375,0],["2009-08-17",2659.72998046875,2659.72998046875,2588.080078125,2603.7900390625,0],["2009-08-18",2611.4599609375,2630.60009765625,2604.8798828125,2630.60009765625,0],["2009-08-19",2616.14990234375,2635.050048828125,2587.25,2622.8798828125,0],["2009-08-20",2638.169921875,2670.8701171875,2638.169921875,2663.669921875,0],["2009-08-21",2657.389892578125,2749.889892578125,2652.989990234375,2745.6201171875,0],["2009-08-24",2751.580078125,2784.530029296875,2750.72998046875,2778.340087890625,0],["2009-08-25",2758.419921875,2807.169921875,2753.889892578125,2801.139892578125,0],["2009-08-26",2794.9599609375,2812.1298828125,2779.68994140625,2788.89990234375,0],["2009-08-27",2786.679931640625,2803.110107421875,2763.610107421875,2777.6201171875,0],["2009-08-28",2792.719970703125,2831.43994140625,2790.31005859375,2803.64990234375,0],["2009-08-31",2789.39990234375,2795.659912109375,2768.320068359375,2770.110107421875,0],["2009-09-01",2785.3701171875,2796.010009765625,2715.739990234375,2715.739990234375,0],["2009-09-02",2715.10009765625,2715.18994140625,2674.659912109375,2703.760009765625,0],["2009-09-03",2711.070068359375,2727.8798828125,2688.97998046875,2699.219970703125,0],["2009-09-04",2708.340087890625,2743.6201171875,2708.340087890625,2743.340087890625,0],["2009-09-08",2788.7900390625,2801.5400390625,2774.2099609375,2786.25,0],["2009-09-09",2778.6201171875,2820.580078125,2772.75,2820.580078125,0],["2009-09-10",2827.760009765625,2840.10009765625,2794.8798828125,2817.5,0],["2009-09-11",2822.409912109375,2846.52001953125,2822.409912109375,2831.3701171875,0],["2009-09-14",2815.070068359375,2832.0,2785.72998046875,2829.25,0],["2009-09-15",2834.39990234375,2851.919921875,2818.510009765625,2843.0,0],["2009-09-16",2850.06005859375,2889.5400390625,2850.06005859375,2882.280029296875,0],["2009-09-17",2895.449951171875,2903.989990234375,2875.699951171875,2895.449951171875,0],["2009-09-18",2885.3701171875,2913.68994140625,2879.64990234375,2887.239990234375,0],["2009-09-21",2885.10009765625,2885.10009765625,2849.93994140625,2872.510009765625,0],["2009-09-22",2881.56005859375,2907.06005859375,2875.8798828125,2881.60009765625,0],["2009-09-23",2880.760009765625,2901.2900390625,2874.570068359375,2887.239990234375,0],["2009-09-24",2880.2099609375,2906.159912109375,2832.64990234375,2838.219970703125,0],["2009-09-25",2838.39990234375,2847.610107421875,2819.2900390625,2831.949951171875,0],["2009-09-28",2828.159912109375,2899.1201171875,2807.10009765625,2899.1201171875,0],["2009-09-29",2901.0,2915.7099609375,2880.239990234375,2892.43994140625,0],["2009-09-30",2898.35009765625,2909.530029296875,2846.9599609375,2872.6298828125,0],["2009-10-01",2874.780029296875,2892.969970703125,2810.14990234375,2810.4599609375,0],["2009-10-02",2798.929931640625,2798.929931640625,2743.7900390625,2760.60009765625,0],["2009-10-05",2764.47998046875,2791.590087890625,2746.85009765625,2790.780029296875,0],["2009-10-06",2798.60009765625,2866.0400390625,2798.60009765625,2865.699951171875,0],["2009-10-07",2861.639892578125,2877.219970703125,2847.22998046875,2852.169921875,0],["2009-10-08",2873.550048828125,2897.739990234375,2867.89990234375,2887.610107421875,0],["2009-10-09",2879.5,2903.0400390625,2866.25,2882.179931640625,0],["2009-10-12",2888.409912109375,2929.6201171875,2888.409912109375,2914.35009765625,0],["2009-10-13",2909.699951171875,2913.64990234375,2869.64990234375,2879.06005859375,0],["2009-10-14",2900.679931640625,2952.2900390625,2900.679931640625,2950.820068359375,0],["2009-10-15",2955.2900390625,2960.1298828125,2926.22998046875,2939.090087890625,0],["2009-10-16",2941.89990234375,2960.610107421875,2885.39990234375,2893.530029296875,0],["2009-10-19",2900.3701171875,2948.27001953125,2900.3701171875,2947.409912109375,0],["2009-10-20",2950.5400390625,2962.06005859375,2922.139892578125,2925.080078125,0],["2009-10-21",2933.929931640625,2949.419921875,2885.1298828125,2936.830078125,0],["2009-10-22",2918.1298828125,2918.1298828125,2878.830078125,2902.18994140625,0],["2009-10-23",2902.199951171875,2944.780029296875,2883.590087890625,2886.080078125,0],["2009-10-26",2892.7900390625,2907.02001953125,2826.949951171875,2834.820068359375,0],["2009-10-27",2835.6201171875,2854.719970703125,2815.659912109375,2835.169921875,0],["2009-10-28",2829.77001953125,2829.77001953125,2776.93994140625,2778.4599609375,0],["2009-10-29",2773.06005859375,2827.419921875,2759.469970703125,2824.780029296875,0],["2009-10-30",2830.85009765625,2833.860107421875,2737.239990234375,2743.5,0],["2009-11-02",2738.260009765625,2783.010009765625,2728.110107421875,2762.949951171875,0],["2009-11-03",2741.47998046875,2741.47998046875,2693.800048828125,2712.300048828125,0],["2009-11-04",2729.330078125,2773.300048828125,2728.840087890625,2763.2900390625,0],["2009-11-05",2745.4599609375,2808.68994140625,2719.219970703125,2793.43994140625,0],["2009-11-06",2789.56005859375,2807.080078125,2754.06005859375,2794.25,0],["2009-11-09",2810.60009765625,2860.31005859375,2810.60009765625,2860.110107421875,0],["2009-11-10",2861.199951171875,2873.31005859375,2849.6201171875,2856.43994140625,0],["2009-11-11",2873.0,2902.5,2873.0,2881.010009765625,0],["2009-11-12",2873.97998046875,2904.8798828125,2860.81005859375,2876.919921875,0],["2009-11-13",2872.47998046875,2886.2099609375,2851.10009765625,2883.0400390625,0],["2009-11-16",2895.489990234375,2930.820068359375,2895.489990234375,2926.14990234375,0],["2009-11-17",2918.56005859375,2923.5400390625,2900.330078125,2906.919921875,0],["2009-11-18",2916.0,2933.9599609375,2900.81005859375,2908.530029296875,0],["2009-11-19",2908.429931640625,2908.429931640625,2853.550048828125,2860.2900390625,0],["2009-11-20",2867.2900390625,2880.260009765625,2824.8798828125,2833.06005859375,0],["2009-11-23",2848.090087890625,2906.56005859375,2848.090087890625,2898.18994140625,0],["2009-11-24",2883.169921875,2901.8701171875,2868.239990234375,2877.580078125,0],["2009-11-25",2893.760009765625,2910.219970703125,2875.590087890625,2896.89990234375,0],["2009-11-26",2887.699951171875,2887.699951171875,2794.989990234375,2799.43994140625,0],["2009-11-27",2772.330078125,2849.419921875,2757.02001953125,2831.139892578125,0],["2009-11-30",2834.4599609375,2843.330078125,2791.780029296875,2797.25,0],["2009-12-01",2817.159912109375,2871.75,2817.159912109375,2871.75,0],["2009-12-02",2870.47998046875,2893.93994140625,2860.68994140625,2877.93994140625,0],["2009-12-03",2877.949951171875,2911.1298828125,2869.35009765625,2876.139892578125,0],["2009-12-04",2868.590087890625,2930.010009765625,2854.4599609375,2910.330078125,0],["2009-12-07",2900.35009765625,2907.820068359375,2876.590087890625,2896.22998046875,0],["2009-12-08",2890.909912109375,2906.77001953125,2834.889892578125,2849.169921875,0],["2009-12-09",2843.239990234375,2858.260009765625,2802.389892578125,2818.10009765625,0],["2009-12-10",2816.659912109375,2857.389892578125,2811.02001953125,2851.2900390625,0],["2009-12-11",2853.929931640625,2884.669921875,2853.929931640625,2862.320068359375,0],["2009-12-14",2878.610107421875,2897.22998046875,2871.6201171875,2885.0,0],["2009-12-15",2887.06005859375,2893.139892578125,2855.6298828125,2888.580078125,0],["2009-12-16",2890.300048828125,2926.52001953125,2890.300048828125,2926.52001953125,0],["2009-12-17",2907.639892578125,2916.080078125,2882.820068359375,2891.659912109375,0],["2009-12-18",2891.580078125,2921.25,2869.3798828125,2871.219970703125,0],["2009-12-21",2879.1201171875,2926.050048828125,2875.7900390625,2926.050048828125,0],["2009-12-22",2927.8701171875,2961.85009765625,2927.8701171875,2945.7099609375,0],["2009-12-23",2954.469970703125,2969.1298828125,2946.25,2957.47998046875,0],["2009-12-24",2957.47998046875,2957.47998046875,2957.47998046875,2957.47998046875,0],["2009-12-28",2970.010009765625,2984.449951171875,2970.010009765625,2982.419921875,0],["2009-12-29",2988.030029296875,3001.56005859375,2985.139892578125,2992.080078125,0],["2009-12-30",2988.27001953125,2993.81005859375,2964.8701171875,2966.239990234375,0],["2009-12-31",2966.239990234375,2966.239990234375,2966.239990234375,2966.239990234375,0],["2010-01-04",2974.860107421875,3017.800048828125,2974.860107421875,3017.800048828125,0],["2010-01-05",3016.639892578125,3025.60009765625,3006.469970703125,3012.360107421875,0],["2010-01-06",3010.889892578125,3016.830078125,2997.050048828125,3009.659912109375,0],["2010-01-07",3000.139892578125,3013.89990234375,2979.800048828125,3007.340087890625,0],["2010-01-08",3012.969970703125,3024.580078125,2993.72998046875,3017.85009765625,0],["2010-01-11",3030.419921875,3044.3701171875,3007.340087890625,3010.239990234375,0],["2010-01-12",3010.580078125,3019.169921875,2966.14990234375,2976.889892578125,0],["2010-01-13",2967.429931640625,2986.219970703125,2964.110107421875,2978.409912109375,0],["2010-01-14",2991.06005859375,3001.580078125,2972.5400390625,2989.7099609375,0],["2010-01-15",2995.5,3008.820068359375,2939.0400390625,2940.25,0],["2010-01-18",2949.93994140625,2960.530029296875,2939.159912109375,2957.8701171875,0],["2010-01-19",2952.050048828125,2990.5,2923.570068359375,2984.820068359375,0],["2010-01-20",2979.469970703125,2984.360107421875,2904.8798828125,2914.60009765625,0],["2010-01-21",2914.679931640625,2943.949951171875,2863.25,2863.25,0],["2010-01-22",2850.679931640625,2860.9599609375,2806.510009765625,2836.800048828125,0],["2010-01-25",2825.14990234375,2845.14990234375,2806.4599609375,2807.300048828125,0],["2010-01-26",2788.7099609375,2828.27001953125,2776.669921875,2827.739990234375,0],["2010-01-27",2809.860107421875,2813.22998046875,2769.580078125,2787.39990234375,0],["2010-01-28",2806.2900390625,2825.27001953125,2737.330078125,2737.330078125,0],["2010-01-29",2752.5,2800.0,2742.5,2776.830078125,0],["2010-02-01",2763.8798828125,2801.699951171875,2748.72998046875,2793.2900390625,0],["2010-02-02",2795.56005859375,2833.6201171875,2778.110107421875,2830.010009765625,0],["2010-02-03",2831.8701171875,2842.610107421875,2799.280029296875,2804.610107421875,0],["2010-02-04",2803.1201171875,2812.97998046875,2704.949951171875,2707.449951171875,0],["2010-02-05",2699.0,2699.0,2631.639892578125,2631.639892578125,0],["2010-02-08",2635.840087890625,2673.27001953125,2617.77001953125,2664.2900390625,0],["2010-02-09",2659.10009765625,2688.25,2643.639892578125,2668.429931640625,0],["2010-02-10",2681.43994140625,2725.409912109375,2681.43994140625,2700.169921875,0],["2010-02-11",2710.080078125,2727.68994140625,2653.840087890625,2680.25,0],["2010-02-12",2693.449951171875,2712.6201171875,2657.389892578125,2674.4599609375,0],["2010-02-15",2683.489990234375,2705.280029296875,2676.85009765625,2683.830078125,0],["2010-02-16",2699.739990234375,2720.77001953125,2676.489990234375,2720.77001953125,0],["2010-02-17",2736.31005859375,2779.2900390625,2736.31005859375,2762.25,0],["2010-02-18",2756.610107421875,2781.31005859375,2749.429931640625,2778.300048828125,0],["2010-02-19",2761.010009765625,2795.830078125,2747.6201171875,2793.3701171875,0],["2010-02-22",2798.2900390625,2804.300048828125,2775.719970703125,2778.1201171875,0],["2010-02-23",2789.75,2801.199951171875,2722.3701171875,2730.570068359375,0],["2010-02-24",2734.31005859375,2744.06005859375,2707.090087890625,2734.949951171875,0],["2010-02-25",2725.25,2743.81005859375,2677.2099609375,2684.419921875,0],["2010-02-26",2706.02001953125,2730.219970703125,2684.60009765625,2728.469970703125,0],["2010-03-01",2743.169921875,2775.06005859375,2737.070068359375,2772.699951171875,0],["2010-03-02",2772.8701171875,2796.659912109375,2762.760009765625,2796.330078125,0],["2010-03-03",2790.010009765625,2826.139892578125,2777.25,2822.590087890625,0],["2010-03-04",2807.5400390625,2832.699951171875,2797.969970703125,2816.10009765625,0],["2010-03-05",2823.449951171875,2877.43994140625,2821.35009765625,2877.43994140625,0],["2010-03-08",2888.02001953125,2890.3701171875,2875.489990234375,2879.2900390625,0],["2010-03-09",2879.139892578125,2888.590087890625,2857.22998046875,2880.7099609375,0],["2010-03-10",2879.949951171875,2912.340087890625,2874.719970703125,2909.39990234375,0],["2010-03-11",2898.06005859375,2910.860107421875,2882.81005859375,2895.739990234375,0],["2010-03-12",2901.159912109375,2921.800048828125,2892.89990234375,2898.360107421875,0],["2010-03-15",2894.7900390625,2895.93994140625,2868.449951171875,2870.550048828125,0],["2010-03-16",2880.719970703125,2913.280029296875,2880.719970703125,2905.929931640625,0],["2010-03-17",2915.169921875,2936.3701171875,2915.169921875,2931.31005859375,0],["2010-03-18",2920.469970703125,2931.409912109375,2903.199951171875,2913.739990234375,0],["2010-03-19",2921.9599609375,2933.510009765625,2884.800048828125,2897.949951171875,0],["2010-03-22",2889.1298828125,2890.75,2849.139892578125,2890.75,0],["2010-03-23",2892.22998046875,2916.929931640625,2889.830078125,2910.52001953125,0],["2010-03-24",2913.699951171875,2920.919921875,2871.080078125,2903.93994140625,0],["2010-03-25",2904.929931640625,2952.2900390625,2902.110107421875,2948.090087890625,0],["2010-03-26",2948.14990234375,2952.489990234375,2933.639892578125,2940.93994140625,0],["2010-03-29",2947.179931640625,2961.6201171875,2930.179931640625,2947.489990234375,0],["2010-03-30",2956.800048828125,2969.199951171875,2935.219970703125,2939.679931640625,0],["2010-03-31",2936.5400390625,2947.169921875,2910.090087890625,2931.159912109375,0],["2010-04-01",2941.4599609375,2980.830078125,2941.4599609375,2978.5,0],["2010-04-06",2988.989990234375,2998.2900390625,2964.389892578125,2989.489990234375,0],["2010-04-07",2988.489990234375,2990.89990234375,2968.139892578125,2974.6201171875,0],["2010-04-08",2966.090087890625,2966.090087890625,2923.280029296875,2942.31005859375,0],["2010-04-09",2959.570068359375,2993.5400390625,2959.570068359375,2993.5400390625,0],["2010-04-12",3008.800048828125,3019.489990234375,2987.4599609375,3002.22998046875,0],["2010-04-13",2994.320068359375,3006.39990234375,2977.489990234375,2988.239990234375,0],["2010-04-14",2999.389892578125,3020.77001953125,2998.580078125,3008.030029296875,0],["2010-04-15",3013.139892578125,3023.10009765625,2987.840087890625,3012.64990234375,0],["2010-04-16",3003.110107421875,3027.139892578125,2940.3798828125,2949.64990234375,0],["2010-04-19",2941.8701171875,2952.929931640625,2923.820068359375,2940.18994140625,0],["2010-04-20",2948.5,2985.570068359375,2938.820068359375,2983.909912109375,0],["2010-04-21",2988.68994140625,2990.050048828125,2946.449951171875,2947.639892578125,0],["2010-04-22",2945.679931640625,2966.300048828125,2884.840087890625,2897.590087890625,0],["2010-04-23",2900.43994140625,2931.3701171875,2882.090087890625,2918.110107421875,0],["2010-04-26",2936.949951171875,2962.93994140625,2932.260009765625,2947.0400390625,0],["2010-04-27",2943.219970703125,2943.219970703125,2838.780029296875,2838.780029296875,0],["2010-04-28",2819.7099609375,2839.030029296875,2762.14990234375,2788.5400390625,0],["2010-04-29",2795.610107421875,2840.8701171875,2779.81005859375,2828.1201171875,0],["2010-04-30",2826.10009765625,2850.489990234375,2791.080078125,2816.860107421875,0],["2010-05-03",2806.7099609375,2828.7900390625,2780.510009765625,2816.5,0],["2010-05-04",2819.25,2819.25,2701.97998046875,2708.1201171875,0],["2010-05-05",2711.9599609375,2725.669921875,2656.050048828125,2679.300048828125,0],["2010-05-06",2656.330078125,2701.06005859375,2591.35009765625,2611.409912109375,0],["2010-05-07",2563.6298828125,2611.97998046875,2472.10009765625,2500.179931640625,0],["2010-05-10",2534.81005859375,2758.889892578125,2531.429931640625,2758.889892578125,0],["2010-05-11",2728.31005859375,2733.139892578125,2671.659912109375,2730.47998046875,0],["2010-05-12",2723.239990234375,2787.639892578125,2695.909912109375,2764.31005859375,0],["2010-05-14",2755.830078125,2755.830078125,2616.97998046875,2633.919921875,0],["2010-05-17",2621.639892578125,2675.159912109375,2604.570068359375,2635.340087890625,0],["2010-05-18",2655.8701171875,2713.469970703125,2655.8701171875,2698.2099609375,0],["2010-05-19",2669.110107421875,2669.110107421875,2594.719970703125,2619.47998046875,0],["2010-05-20",2626.18994140625,2656.449951171875,2516.97998046875,2569.580078125,0],["2010-05-21",2565.070068359375,2586.89990234375,2497.320068359375,2574.179931640625,0],["2010-05-25",2504.969970703125,2504.969970703125,2448.10009765625,2488.5,0],["2010-05-26",2516.47998046875,2567.449951171875,2516.47998046875,2530.340087890625,0],["2010-05-27",2544.179931640625,2621.699951171875,2534.889892578125,2619.360107421875,0],["2010-05-28",2629.6201171875,2637.590087890625,2603.47998046875,2614.06005859375,0],["2010-05-31",2608.030029296875,2622.320068359375,2600.199951171875,2610.260009765625,0],["2010-06-01",2595.6298828125,2619.5,2539.389892578125,2606.580078125,0],["2010-06-02",2589.330078125,2606.2900390625,2551.6298828125,2601.97998046875,0],["2010-06-03",2629.610107421875,2668.56005859375,2629.610107421875,2634.159912109375,0],["2010-06-04",2638.2099609375,2655.169921875,2542.89990234375,2553.590087890625,0],["2010-06-07",2528.6298828125,2558.93994140625,2501.64990234375,2529.969970703125,0],["2010-06-08",2536.9599609375,2541.239990234375,2475.7099609375,2510.840087890625,0],["2010-06-09",2527.949951171875,2556.679931640625,2494.72998046875,2556.679931640625,0],["2010-06-10",2542.010009765625,2623.050048828125,2523.239990234375,2608.739990234375,0],["2010-06-11",2616.1201171875,2651.389892578125,2602.25,2638.31005859375,0],["2010-06-14",2653.300048828125,2687.52001953125,2653.300048828125,2683.4599609375,0],["2010-06-15",2663.8798828125,2723.550048828125,2656.080078125,2716.300048828125,0],["2010-06-16",2728.699951171875,2736.929931640625,2691.8701171875,2718.72998046875,0],["2010-06-17",2716.39990234375,2746.659912109375,2707.7099609375,2728.1201171875,0],["2010-06-18",2730.02001953125,2748.330078125,2715.31005859375,2737.02001953125,0],["2010-06-21",2762.3798828125,2788.72998046875,2756.6201171875,2768.27001953125,0],["2010-06-22",2751.159912109375,2761.35009765625,2719.719970703125,2745.969970703125,0],["2010-06-23",2725.85009765625,2740.4599609375,2691.669921875,2704.800048828125,0],["2010-06-24",2717.25,2721.64990234375,2636.050048828125,2645.320068359375,0],["2010-06-25",2649.070068359375,2663.8701171875,2617.4599609375,2629.25,0],["2010-06-28",2636.449951171875,2671.47998046875,2618.969970703125,2668.669921875,0],["2010-06-29",2643.239990234375,2643.239990234375,2555.5400390625,2556.340087890625,0],["2010-06-30",2565.02001953125,2596.89990234375,2549.219970703125,2573.320068359375,0],["2010-07-01",2548.489990234375,2560.52001953125,2502.5,2518.64990234375,0],["2010-07-02",2531.409912109375,2562.219970703125,2519.8798828125,2522.360107421875,0],["2010-07-05",2527.7900390625,2531.8798828125,2506.6298828125,2507.830078125,0],["2010-07-06",2519.800048828125,2602.7900390625,2519.800048828125,2578.68994140625,0],["2010-07-07",2562.60009765625,2634.389892578125,2533.070068359375,2634.389892578125,0],["2010-07-08",2646.969970703125,2676.75,2643.469970703125,2666.419921875,0],["2010-07-09",2678.260009765625,2690.52001953125,2668.5,2681.199951171875,0],["2010-07-12",2686.800048828125,2702.72998046875,2671.27001953125,2686.090087890625,0],["2010-07-13",2688.22998046875,2739.989990234375,2685.5400390625,2737.590087890625,0],["2010-07-14",2744.7099609375,2749.800048828125,2711.81005859375,2738.9599609375,0],["2010-07-15",2730.77001953125,2752.139892578125,2690.639892578125,2702.81005859375,0],["2010-07-16",2710.81005859375,2727.6201171875,2634.2900390625,2645.610107421875,0],["2010-07-19",2639.360107421875,2675.06005859375,2626.860107421875,2634.60009765625,0],["2010-07-20",2650.639892578125,2658.840087890625,2586.489990234375,2627.280029296875,0],["2010-07-21",2646.449951171875,2674.080078125,2634.580078125,2639.52001953125,0],["2010-07-22",2628.080078125,2718.35009765625,2623.25,2714.2099609375,0],["2010-07-23",2710.909912109375,2732.739990234375,2695.699951171875,2719.1298828125,0],["2010-07-26",2732.989990234375,2743.340087890625,2709.4599609375,2743.1201171875,0],["2010-07-27",2759.18994140625,2789.510009765625,2757.889892578125,2769.31005859375,0],["2010-07-28",2774.449951171875,2791.239990234375,2754.469970703125,2766.110107421875,0],["2010-07-29",2770.010009765625,2801.4599609375,2752.929931640625,2752.929931640625,0],["2010-07-30",2747.719970703125,2766.8701171875,2709.909912109375,2742.139892578125,0],["2010-08-02",2756.0,2826.030029296875,2756.0,2822.169921875,0],["2010-08-03",2818.090087890625,2821.97998046875,2795.97998046875,2818.969970703125,0],["2010-08-04",2817.18994140625,2839.510009765625,2789.85009765625,2825.080078125,0],["2010-08-05",2826.580078125,2849.449951171875,2812.659912109375,2819.340087890625,0],["2010-08-06",2826.860107421875,2841.760009765625,2766.360107421875,2779.340087890625,0],["2010-08-09",2805.280029296875,2828.52001953125,2805.280029296875,2827.27001953125,0],["2010-08-10",2820.9599609375,2821.860107421875,2783.639892578125,2800.02001953125,0],["2010-08-11",2784.909912109375,2784.909912109375,2720.919921875,2724.159912109375,0],["2010-08-12",2717.3701171875,2737.239990234375,2698.840087890625,2720.85009765625,0],["2010-08-13",2738.81005859375,2741.68994140625,2687.419921875,2708.72998046875,0],["2010-08-16",2713.06005859375,2723.409912109375,2673.199951171875,2698.2900390625,0],["2010-08-17",2706.010009765625,2738.489990234375,2706.010009765625,2737.68994140625,0],["2010-08-18",2730.7099609375,2740.860107421875,2709.570068359375,2728.659912109375,0],["2010-08-19",2736.510009765625,2752.469970703125,2674.679931640625,2675.02001953125,0],["2010-08-20",2674.68994140625,2690.4599609375,2637.719970703125,2643.97998046875,0],["2010-08-23",2648.8798828125,2683.699951171875,2640.840087890625,2660.840087890625,0],["2010-08-24",2644.469970703125,2644.469970703125,2586.97998046875,2614.5400390625,0],["2010-08-25",2611.030029296875,2624.10009765625,2560.0,2587.39990234375,0],["2010-08-26",2603.3701171875,2619.840087890625,2592.429931640625,2606.889892578125,0],["2010-08-27",2599.989990234375,2632.1201171875,2579.909912109375,2630.35009765625,0],["2010-08-30",2636.830078125,2642.93994140625,2608.469970703125,2616.570068359375,0],["2010-08-31",2596.169921875,2622.949951171875,2576.35009765625,2622.949951171875,0],["2010-09-01",2629.510009765625,2716.300048828125,2610.4599609375,2715.27001953125,0],["2010-09-02",2706.050048828125,2725.7099609375,2696.050048828125,2715.18994140625,0],["2010-09-03",2720.1298828125,2771.169921875,2716.60009765625,2746.22998046875,0],["2010-09-06",2757.47998046875,2761.5400390625,2748.469970703125,2753.60009765625,0],["2010-09-07",2747.820068359375,2747.820068359375,2710.449951171875,2727.159912109375,0],["2010-09-08",2721.489990234375,2759.60009765625,2703.9599609375,2752.889892578125,0],["2010-09-09",2746.6298828125,2792.030029296875,2735.489990234375,2782.429931640625,0],["2010-09-10",2775.639892578125,2785.429931640625,2764.39990234375,2780.39990234375,0],["2010-09-13",2800.8798828125,2821.050048828125,2796.699951171875,2805.06005859375,0],["2010-09-14",2803.81005859375,2813.25,2784.169921875,2806.469970703125,0],["2010-09-15",2810.97998046875,2813.300048828125,2777.360107421875,2794.360107421875,0],["2010-09-16",2792.27001953125,2802.2099609375,2780.800048828125,2784.610107421875,0],["2010-09-17",2806.580078125,2821.550048828125,2747.969970703125,2757.3701171875,0],["2010-09-20",2765.050048828125,2806.7099609375,2762.3701171875,2802.669921875,0],["2010-09-21",2799.77001953125,2827.43994140625,2792.93994140625,2794.550048828125,0],["2010-09-22",2798.610107421875,2799.9599609375,2747.719970703125,2752.77001953125,0],["2010-09-23",2768.25,2780.260009765625,2709.780029296875,2738.610107421875,0],["2010-09-24",2731.739990234375,2797.06005859375,2720.169921875,2792.75,0],["2010-09-27",2796.93994140625,2805.300048828125,2774.22998046875,2776.330078125,0],["2010-09-28",2769.419921875,2789.320068359375,2737.22998046875,2774.6201171875,0],["2010-09-29",2782.169921875,2800.050048828125,2742.77001953125,2752.7099609375,0],["2010-09-30",2743.52001953125,2796.679931640625,2728.419921875,2747.89990234375,0],["2010-10-01",2747.929931640625,2776.75,2719.7099609375,2732.909912109375,0],["2010-10-04",2732.1201171875,2732.93994140625,2695.179931640625,2701.02001953125,0],["2010-10-05",2699.6298828125,2764.760009765625,2690.8798828125,2758.56005859375,0],["2010-10-06",2768.469970703125,2793.639892578125,2768.469970703125,2780.0,0],["2010-10-07",2780.7099609375,2809.0,2757.699951171875,2786.8798828125,0],["2010-10-08",2782.0400390625,2794.110107421875,2765.81005859375,2785.429931640625,0],["2010-10-11",2790.639892578125,2797.699951171875,2781.97998046875,2789.719970703125,0],["2010-10-12",2778.219970703125,2780.090087890625,2745.6298828125,2775.75,0],["2010-10-13",2784.60009765625,2844.06005859375,2784.60009765625,2840.550048828125,0],["2010-10-14",2843.14990234375,2859.9599609375,2834.340087890625,2836.110107421875,0],["2010-10-15",2840.639892578125,2852.8701171875,2819.06005859375,2841.64990234375,0],["2010-10-18",2830.030029296875,2856.409912109375,2820.580078125,2850.719970703125,0],["2010-10-19",2846.6298828125,2867.6298828125,2827.570068359375,2837.330078125,0],["2010-10-20",2828.06005859375,2852.989990234375,2822.340087890625,2851.52001953125,0],["2010-10-21",2848.22998046875,2890.5400390625,2837.570068359375,2882.2900390625,0],["2010-10-22",2873.550048828125,2887.080078125,2864.72998046875,2873.739990234375,0],["2010-10-25",2886.2900390625,2891.52001953125,2864.169921875,2871.47998046875,0],["2010-10-26",2865.5400390625,2869.739990234375,2836.429931640625,2856.31005859375,0],["2010-10-27",2845.56005859375,2865.35009765625,2825.659912109375,2829.419921875,0],["2010-10-28",2841.3798828125,2863.43994140625,2836.2099609375,2845.530029296875,0],["2010-10-29",2840.1201171875,2860.6201171875,2825.8798828125,2844.989990234375,0],["2010-11-01",2861.56005859375,2874.280029296875,2825.419921875,2836.72998046875,0],["2010-11-02",2830.330078125,2866.139892578125,2827.39990234375,2861.010009765625,0],["2010-11-03",2866.1201171875,2872.1201171875,2824.280029296875,2830.429931640625,0],["2010-11-04",2848.679931640625,2896.52001953125,2848.679931640625,2884.2099609375,0],["2010-11-05",2891.830078125,2895.260009765625,2857.949951171875,2875.93994140625,0],["2010-11-08",2871.739990234375,2871.739990234375,2852.580078125,2867.9599609375,0],["2010-11-09",2861.6298828125,2902.800048828125,2859.47998046875,2890.639892578125,0],["2010-11-10",2881.330078125,2883.989990234375,2832.14990234375,2845.929931640625,0],["2010-11-11",2851.31005859375,2856.43994140625,2818.449951171875,2831.219970703125,0],["2010-11-12",2804.35009765625,2837.489990234375,2765.64990234375,2822.429931640625,0],["2010-11-15",2814.449951171875,2856.6298828125,2796.429931640625,2848.449951171875,0],["2010-11-16",2835.419921875,2835.419921875,2781.77001953125,2781.77001953125,0],["2010-11-17",2778.2900390625,2807.6201171875,2775.840087890625,2802.699951171875,0],["2010-11-18",2818.300048828125,2859.449951171875,2818.300048828125,2855.22998046875,0],["2010-11-19",2855.35009765625,2857.590087890625,2820.429931640625,2845.75,0],["2010-11-22",2845.919921875,2871.169921875,2804.60009765625,2811.429931640625,0],["2010-11-23",2797.030029296875,2799.9599609375,2739.3701171875,2739.3701171875,0],["2010-11-24",2746.699951171875,2768.7099609375,2722.89990234375,2758.02001953125,0],["2010-11-25",2761.639892578125,2768.02001953125,2742.360107421875,2765.050048828125,0],["2010-11-26",2747.68994140625,2753.139892578125,2707.909912109375,2736.9599609375,0],["2010-11-29",2748.93994140625,2772.360107421875,2669.9599609375,2669.9599609375,0],["2010-11-30",2672.9599609375,2684.47998046875,2635.080078125,2650.989990234375,0],["2010-12-01",2665.659912109375,2727.35009765625,2665.659912109375,2721.8701171875,0],["2010-12-02",2732.169921875,2785.9599609375,2704.760009765625,2781.389892578125,0],["2010-12-03",2779.02001953125,2796.030029296875,2759.1201171875,2782.389892578125,0],["2010-12-06",2784.1298828125,2789.5400390625,2756.219970703125,2769.9599609375,0],["2010-12-07",2774.1298828125,2823.18994140625,2771.139892578125,2802.739990234375,0],["2010-12-08",2794.070068359375,2835.360107421875,2782.389892578125,2818.949951171875,0],["2010-12-09",2835.18994140625,2846.8701171875,2825.8798828125,2840.7099609375,0],["2010-12-10",2846.64990234375,2850.169921875,2832.889892578125,2839.530029296875,0],["2010-12-13",2847.830078125,2867.22998046875,2841.429931640625,2855.3701171875,0],["2010-12-14",2856.89990234375,2862.300048828125,2842.570068359375,2861.669921875,0],["2010-12-15",2854.580078125,2854.580078125,2826.10009765625,2841.989990234375,0],["2010-12-16",2839.780029296875,2849.929931640625,2823.909912109375,2845.780029296875,0],["2010-12-17",2851.300048828125,2853.989990234375,2818.89990234375,2821.77001953125,0],["2010-12-20",2825.14990234375,2863.3701171875,2821.469970703125,2839.219970703125,0],["2010-12-21",2849.22998046875,2882.760009765625,2849.22998046875,2876.989990234375,0],["2010-12-22",2876.239990234375,2882.8798828125,2869.6298828125,2869.6298828125,0],["2010-12-23",2873.909912109375,2875.47998046875,2854.010009765625,2864.52001953125,0],["2010-12-27",2859.280029296875,2862.320068359375,2815.56005859375,2826.510009765625,0],["2010-12-28",2831.929931640625,2840.56005859375,2820.840087890625,2824.300048828125,0],["2010-12-29",2832.06005859375,2851.10009765625,2829.85009765625,2841.22998046875,0],["2010-12-30",2842.929931640625,2846.0,2802.3701171875,2807.0400390625,0],["2011-01-03",2807.760009765625,2848.489990234375,2807.760009765625,2839.429931640625,0],["2011-01-04",2840.409912109375,2868.31005859375,2828.31005859375,2844.169921875,0],["2011-01-05",2841.820068359375,2841.820068359375,2788.10009765625,2833.739990234375,0],["2011-01-06",2836.510009765625,2867.22998046875,2831.5400390625,2836.22998046875,0],["2011-01-07",2829.2099609375,2839.840087890625,2802.3701171875,2808.25,0],["2011-01-10",2800.300048828125,2800.300048828125,2756.489990234375,2760.8798828125,0],["2011-01-11",2769.6201171875,2801.340087890625,2763.080078125,2796.60009765625,0],["2011-01-12",2801.4599609375,2879.739990234375,2801.4599609375,2879.110107421875,0],["2011-01-13",2880.719970703125,2916.0400390625,2880.719970703125,2915.6201171875,0],["2011-01-14",2905.9599609375,2925.179931640625,2890.27001953125,2920.39990234375,0],["2011-01-17",2920.699951171875,2922.090087890625,2902.570068359375,2910.6298828125,0],["2011-01-18",2916.840087890625,2949.590087890625,2916.840087890625,2945.6201171875,0],["2011-01-19",2949.5400390625,2952.93994140625,2922.739990234375,2923.760009765625,0],["2011-01-20",2919.75,2943.419921875,2911.5,2927.419921875,0],["2011-01-21",2934.590087890625,2999.77001953125,2934.590087890625,2970.56005859375,0],["2011-01-24",2974.949951171875,2988.330078125,2953.659912109375,2979.06005859375,0],["2011-01-25",2986.530029296875,2994.39990234375,2952.97998046875,2957.780029296875,0],["2011-01-26",2971.110107421875,2990.52001953125,2964.5400390625,2967.780029296875,0],["2011-01-27",2963.31005859375,3004.27001953125,2952.419921875,2989.75,0],["2011-01-28",2984.590087890625,3003.489990234375,2954.1298828125,2954.1298828125,0],["2011-01-31",2951.6298828125,2969.159912109375,2917.97998046875,2953.6298828125,0],["2011-02-01",2967.260009765625,3010.030029296875,2960.659912109375,3006.81005859375,0],["2011-02-02",3010.52001953125,3022.610107421875,2996.570068359375,3012.699951171875,0],["2011-02-03",3008.840087890625,3009.820068359375,2976.06005859375,2995.489990234375,0],["2011-02-04",3002.550048828125,3012.300048828125,2987.419921875,3003.18994140625,0],["2011-02-07",3008.02001953125,3041.7099609375,3004.8798828125,3031.179931640625,0],["2011-02-08",3029.830078125,3044.010009765625,3019.090087890625,3042.5,0],["2011-02-09",3037.010009765625,3050.60009765625,3028.8701171875,3031.6201171875,0],["2011-02-10",3026.06005859375,3026.169921875,2990.43994140625,3025.679931640625,0],["2011-02-11",3016.0400390625,3038.780029296875,2986.0,3024.3701171875,0],["2011-02-14",3034.75,3045.090087890625,3011.550048828125,3018.3798828125,0],["2011-02-15",3015.31005859375,3038.800048828125,3009.7900390625,3030.4599609375,0],["2011-02-16",3035.330078125,3074.0,3035.330078125,3061.919921875,0],["2011-02-17",3066.389892578125,3072.3701171875,3043.659912109375,3064.5400390625,0],["2011-02-18",3069.280029296875,3077.239990234375,3046.14990234375,3068.0,0],["2011-02-21",3065.06005859375,3065.72998046875,3005.409912109375,3012.340087890625,0],["2011-02-22",3003.7900390625,3004.27001953125,2971.489990234375,2983.330078125,0],["2011-02-23",2979.699951171875,2992.39990234375,2950.27001953125,2954.919921875,0],["2011-02-24",2944.300048828125,2957.93994140625,2930.06005859375,2949.1298828125,0],["2011-02-25",2956.77001953125,2994.219970703125,2952.7900390625,2985.02001953125,0],["2011-02-28",2983.219970703125,3030.64990234375,2966.090087890625,3013.090087890625,0],["2011-03-01",3021.449951171875,3041.389892578125,2971.860107421875,2983.27001953125,0],["2011-03-02",2970.110107421875,2974.14990234375,2940.8701171875,2958.800048828125,0],["2011-03-03",2968.64990234375,3006.239990234375,2954.820068359375,2969.239990234375,0],["2011-03-04",2974.030029296875,2998.159912109375,2942.6201171875,2949.179931640625,0],["2011-03-07",2942.409912109375,2976.070068359375,2925.739990234375,2931.419921875,0],["2011-03-08",2941.47998046875,2953.0400390625,2909.47998046875,2945.419921875,0],["2011-03-09",2949.050048828125,2963.02001953125,2927.2900390625,2935.110107421875,0],["2011-03-10",2914.169921875,2921.300048828125,2889.10009765625,2909.72998046875,0],["2011-03-11",2895.550048828125,2898.0400390625,2873.06005859375,2883.840087890625,0],["2011-03-14",2883.840087890625,2895.699951171875,2844.56005859375,2852.110107421875,0],["2011-03-15",2821.68994140625,2821.68994140625,2726.909912109375,2784.199951171875,0],["2011-03-16",2794.25,2805.030029296875,2717.739990234375,2721.239990234375,0],["2011-03-17",2739.280029296875,2798.699951171875,2727.840087890625,2786.159912109375,0],["2011-03-18",2796.7099609375,2835.429931640625,2788.320068359375,2792.610107421875,0],["2011-03-21",2819.699951171875,2860.820068359375,2819.489990234375,2860.81005859375,0],["2011-03-22",2862.64990234375,2882.330078125,2845.260009765625,2854.7900390625,0],["2011-03-23",2847.639892578125,2866.929931640625,2835.510009765625,2866.22998046875,0],["2011-03-24",2861.1298828125,2911.75,2848.260009765625,2909.780029296875,0],["2011-03-25",2917.280029296875,2926.02001953125,2903.2900390625,2911.330078125,0],["2011-03-28",2908.530029296875,2925.419921875,2900.7900390625,2914.760009765625,0],["2011-03-29",2919.39990234375,2921.9599609375,2884.919921875,2910.929931640625,0],["2011-03-30",2929.06005859375,2941.090087890625,2925.300048828125,2936.43994140625,0],["2011-03-31",2938.820068359375,2944.75,2910.909912109375,2910.909912109375,0],["2011-04-01",2923.02001953125,2964.360107421875,2922.9599609375,2962.919921875,0],["2011-04-04",2958.080078125,2968.0400390625,2951.56005859375,2955.840087890625,0],["2011-04-05",2955.360107421875,2955.860107421875,2932.75,2950.9599609375,0],["2011-04-06",2956.610107421875,2983.89990234375,2935.97998046875,2971.47998046875,0],["2011-04-07",2972.550048828125,2992.2099609375,2960.449951171875,2963.68994140625,0],["2011-04-08",2977.780029296875,2991.679931640625,2975.300048828125,2984.659912109375,0],["2011-04-11",2983.39990234375,2984.75,2965.090087890625,2974.580078125,0],["2011-04-12",2956.110107421875,2964.219970703125,2925.909912109375,2932.330078125,0],["2011-04-13",2942.570068359375,2967.469970703125,2935.5400390625,2949.97998046875,0],["2011-04-14",2934.949951171875,2938.4599609375,2900.159912109375,2917.719970703125,0],["2011-04-15",2920.3701171875,2924.280029296875,2902.840087890625,2919.050048828125,0],["2011-04-18",2915.8798828125,2915.8798828125,2833.070068359375,2847.9599609375,0],["2011-04-19",2856.669921875,2874.18994140625,2852.1201171875,2857.610107421875,0],["2011-04-20",2874.090087890625,2925.68994140625,2874.090087890625,2921.429931640625,0],["2011-04-21",2932.340087890625,2948.2900390625,2925.489990234375,2936.300048828125,0],["2011-04-26",2930.25,2956.97998046875,2927.929931640625,2955.360107421875,0],["2011-04-27",2957.3798828125,2987.969970703125,2951.570068359375,2977.590087890625,0],["2011-04-28",2988.639892578125,3009.070068359375,2987.72998046875,3005.330078125,0],["2011-04-29",3003.9599609375,3012.760009765625,2994.22998046875,3011.25,0],["2011-05-02",3025.0,3029.679931640625,3008.889892578125,3008.889892578125,0],["2011-05-03",3006.330078125,3007.39990234375,2982.239990234375,3000.389892578125,0],["2011-05-04",2994.64990234375,3008.760009765625,2944.580078125,2952.02001953125,0],["2011-05-05",2952.260009765625,2956.18994140625,2906.389892578125,2926.5400390625,0],["2011-05-06",2924.699951171875,2957.2900390625,2909.580078125,2952.89990234375,0],["2011-05-09",2942.159912109375,2943.02001953125,2895.550048828125,2902.39990234375,0],["2011-05-10",2905.080078125,2949.2099609375,2898.989990234375,2939.02001953125,0],["2011-05-11",2944.070068359375,2962.889892578125,2935.840087890625,2942.429931640625,0],["2011-05-12",2920.679931640625,2920.679931640625,2889.929931640625,2917.050048828125,0],["2011-05-13",2922.8798828125,2939.56005859375,2889.830078125,2894.60009765625,0],["2011-05-16",2876.0400390625,2888.43994140625,2853.530029296875,2881.31005859375,0],["2011-05-17",2874.780029296875,2891.179931640625,2849.60009765625,2849.60009765625,0],["2011-05-18",2866.419921875,2878.280029296875,2851.260009765625,2867.300048828125,0],["2011-05-19",2877.840087890625,2909.14990234375,2864.93994140625,2890.60009765625,0],["2011-05-20",2888.739990234375,2910.580078125,2844.43994140625,2853.97998046875,0],["2011-05-23",2827.6201171875,2827.6201171875,2790.989990234375,2794.260009765625,0],["2011-05-24",2798.409912109375,2816.64990234375,2798.409912109375,2801.27001953125,0],["2011-05-25",2787.929931640625,2822.989990234375,2777.72998046875,2816.840087890625,0],["2011-05-26",2819.72998046875,2834.25,2788.81005859375,2799.820068359375,0],["2011-05-27",2819.610107421875,2838.3798828125,2809.72998046875,2819.39990234375,0],["2011-06-01",2868.5400390625,2871.68994140625,2818.72998046875,2827.659912109375,0],["2011-06-03",2787.739990234375,2794.260009765625,2751.0400390625,2789.110107421875,0],["2011-06-06",2787.4599609375,2787.4599609375,2756.4599609375,2765.330078125,0],["2011-06-07",2766.800048828125,2787.43994140625,2761.9599609375,2774.5,0],["2011-06-08",2768.699951171875,2768.699951171875,2737.2900390625,2752.06005859375,0],["2011-06-09",2751.860107421875,2785.580078125,2740.679931640625,2778.1201171875,0],["2011-06-10",2773.409912109375,2782.1201171875,2725.64990234375,2732.5400390625,0],["2011-06-14",2750.47998046875,2790.219970703125,2750.47998046875,2779.93994140625,0],["2011-06-15",2772.070068359375,2772.070068359375,2727.25,2731.5,0],["2011-06-16",2716.590087890625,2731.949951171875,2692.949951171875,2730.6201171875,0],["2011-06-17",2722.010009765625,2782.260009765625,2700.89990234375,2770.1201171875,0],["2011-06-20",2764.52001953125,2764.52001953125,2718.179931640625,2748.010009765625,0],["2011-06-21",2760.669921875,2801.989990234375,2760.669921875,2801.989990234375,0],["2011-06-22",2803.219970703125,2806.1298828125,2783.43994140625,2795.070068359375,0],["2011-06-23",2786.090087890625,2786.090087890625,2722.0400390625,2730.860107421875,0],["2011-06-24",2752.18994140625,2780.25,2707.449951171875,2715.8798828125,0],["2011-06-27",2711.419921875,2731.929931640625,2702.10009765625,2723.929931640625,0],["2011-06-28",2730.570068359375,2763.68994140625,2715.320068359375,2750.489990234375,0],["2011-06-29",2763.39990234375,2815.889892578125,2763.39990234375,2802.550048828125,0],["2011-06-30",2809.199951171875,2848.530029296875,2804.2900390625,2848.530029296875,0],["2011-07-01",2848.89990234375,2887.300048828125,2839.719970703125,2875.669921875,0],["2011-07-04",2878.260009765625,2878.260009765625,2863.43994140625,2870.18994140625,0],["2011-07-05",2865.43994140625,2870.389892578125,2846.050048828125,2850.510009765625,0],["2011-07-06",2850.580078125,2850.580078125,2816.18994140625,2832.6298828125,0],["2011-07-07",2842.81005859375,2878.7099609375,2829.2099609375,2844.510009765625,0],["2011-07-08",2852.7099609375,2858.97998046875,2787.3701171875,2790.090087890625,0],["2011-07-11",2771.659912109375,2771.659912109375,2693.93994140625,2709.139892578125,0],["2011-07-12",2685.22998046875,2703.239990234375,2608.0400390625,2693.530029296875,0],["2011-07-13",2686.840087890625,2722.739990234375,2678.419921875,2715.050048828125,0],["2011-07-14",2631.97998046875,2631.97998046875,2631.97998046875,2631.97998046875,0],["2011-07-15",2684.81005859375,2693.31005859375,2662.820068359375,2675.3798828125,0],["2011-07-18",2663.39990234375,2663.39990234375,2617.3701171875,2622.360107421875,0],["2011-07-19",2631.97998046875,2631.97998046875,2631.97998046875,2631.97998046875,0],["2011-07-20",2670.550048828125,2708.1201171875,2665.860107421875,2705.75,0],["2011-07-21",2631.97998046875,2631.97998046875,2631.97998046875,2631.97998046875,0],["2011-07-22",2763.43994140625,2796.570068359375,2754.070068359375,2772.60009765625,0],["2011-07-25",2759.239990234375,2763.989990234375,2737.1201171875,2742.699951171875,0],["2011-07-26",2749.929931640625,2759.8701171875,2721.820068359375,2739.64990234375,0],["2011-07-27",2736.010009765625,2736.010009765625,2676.580078125,2693.7099609375,0],["2011-07-28",2678.159912109375,2697.169921875,2652.1201171875,2692.760009765625,0],["2011-07-29",2674.8798828125,2684.590087890625,2631.260009765625,2670.3701171875,0],["2011-08-02",2581.590087890625,2591.5,2543.6298828125,2544.889892578125,0],["2011-08-03",2531.679931640625,2551.330078125,2478.610107421875,2497.830078125,0],["2011-08-04",2523.7099609375,2538.070068359375,2412.2900390625,2412.2900390625,0],["2011-08-05",2375.010009765625,2452.97998046875,2346.2900390625,2375.14990234375,0],["2011-08-08",2362.6201171875,2428.550048828125,2285.06005859375,2286.909912109375,0],["2011-08-09",2287.159912109375,2341.699951171875,2167.7099609375,2294.239990234375,0],["2011-08-10",2313.659912109375,2334.800048828125,2146.070068359375,2153.77001953125,0],["2011-08-11",2185.14990234375,2223.31005859375,2077.06005859375,2215.449951171875,0],["2011-08-12",2214.179931640625,2312.8798828125,2166.580078125,2307.330078125,0],["2011-08-15",2320.6201171875,2339.919921875,2306.239990234375,2324.47998046875,0],["2011-08-16",2309.570068359375,2323.669921875,2269.989990234375,2323.669921875,0],["2011-08-17",2313.3701171875,2355.669921875,2281.8798828125,2331.1201171875,0],["2011-08-18",2313.159912109375,2313.159912109375,2177.2900390625,2206.610107421875,0],["2011-08-19",2203.179931640625,2203.179931640625,2117.679931640625,2159.070068359375,0],["2011-08-22",2148.0,2227.139892578125,2140.320068359375,2183.389892578125,0],["2011-08-23",2199.89990234375,2239.909912109375,2173.7900390625,2199.97998046875,0],["2011-08-24",2209.1201171875,2258.1298828125,2191.739990234375,2238.699951171875,0],["2011-08-25",2251.860107421875,2273.419921875,2197.3798828125,2216.699951171875,0],["2011-08-26",2216.3701171875,2220.340087890625,2140.570068359375,2190.43994140625,0],["2011-08-29",2208.6201171875,2253.330078125,2208.6201171875,2239.300048828125,0],["2011-08-30",2252.199951171875,2264.090087890625,2216.31005859375,2239.139892578125,0],["2011-08-31",2248.31005859375,2314.8701171875,2240.280029296875,2302.080078125,0],["2011-09-01",2309.639892578125,2326.780029296875,2265.22998046875,2305.75,0],["2011-09-02",2207.2099609375,2220.719970703125,2207.2099609375,2220.719970703125,0],["2011-09-05",2191.169921875,2191.169921875,2092.7099609375,2107.27001953125,0],["2011-09-06",2107.39990234375,2138.610107421875,2063.580078125,2080.10009765625,0],["2011-09-07",2106.179931640625,2151.159912109375,2106.179931640625,2151.159912109375,0],["2011-09-08",2148.860107421875,2185.2900390625,2131.360107421875,2163.39990234375,0],["2011-09-09",2154.199951171875,2158.89990234375,2069.639892578125,2073.669921875,0],["2011-09-12",2042.7099609375,2042.7099609375,1971.02001953125,1995.010009765625,0],["2011-09-13",2016.9300537109375,2045.9599609375,1948.6500244140625,2036.6400146484375,0],["2011-09-14",2017.3499755859375,2087.840087890625,2007.8699951171875,2083.3798828125,0],["2011-09-15",2091.5,2185.580078125,2091.5,2155.6201171875,0],["2011-09-16",2172.72998046875,2192.409912109375,2145.889892578125,2159.280029296875,0],["2011-09-19",2123.889892578125,2123.889892578125,2080.159912109375,2096.10009765625,0],["2011-09-20",2084.47998046875,2143.25,2076.679931640625,2140.409912109375,0],["2011-09-21",2138.2099609375,2138.550048828125,2093.889892578125,2098.489990234375,0],["2011-09-22",2070.679931640625,2070.679931640625,1985.3800048828125,1995.75,0],["2011-09-23",2013.8800048828125,2027.72998046875,1935.8900146484375,2026.030029296875,0],["2011-09-26",2004.969970703125,2116.1298828125,1993.7099609375,2083.35009765625,0],["2011-09-27",2108.469970703125,2194.429931640625,2108.469970703125,2194.030029296875,0],["2011-09-28",2179.1298828125,2221.1201171875,2159.4599609375,2176.639892578125,0],["2011-09-29",2168.199951171875,2232.02001953125,2162.169921875,2212.43994140625,0],["2011-09-30",2204.929931640625,2204.929931640625,2153.27001953125,2179.659912109375,0],["2011-10-03",2146.699951171875,2153.89990234375,2108.719970703125,2138.239990234375,0],["2011-10-04",2117.8798828125,2117.8798828125,2054.97998046875,2091.090087890625,0],["2011-10-05",2118.75,2180.219970703125,2115.3798828125,2179.419921875,0],["2011-10-06",2191.070068359375,2248.780029296875,2188.760009765625,2248.780029296875,0],["2011-10-07",2248.47998046875,2290.72998046875,2237.360107421875,2269.18994140625,0],["2011-10-10",2288.159912109375,2322.570068359375,2267.93994140625,2320.800048828125,0],["2011-10-11",2315.2900390625,2320.570068359375,2285.6298828125,2315.969970703125,0],["2011-10-12",2311.469970703125,2378.919921875,2293.3701171875,2372.14990234375,0],["2011-10-13",2361.6201171875,2384.409912109375,2319.72998046875,2332.52001953125,0],["2011-10-14",2339.64990234375,2379.860107421875,2320.550048828125,2355.47998046875,0],["2011-10-17",2368.7900390625,2393.39990234375,2303.010009765625,2315.889892578125,0],["2011-10-18",2298.050048828125,2314.010009765625,2269.530029296875,2306.81005859375,0],["2011-10-19",2316.719970703125,2345.1201171875,2311.610107421875,2330.080078125,0],["2011-10-20",2311.919921875,2324.77001953125,2268.010009765625,2271.77001953125,0],["2011-10-21",2283.85009765625,2340.81005859375,2279.25,2337.510009765625,0],["2011-10-24",2346.830078125,2372.25,2323.68994140625,2369.070068359375,0],["2011-10-25",2360.56005859375,2375.169921875,2321.860107421875,2343.9599609375,0],["2011-10-26",2342.72998046875,2380.239990234375,2316.6201171875,2335.06005859375,0],["2011-10-27",2361.679931640625,2482.919921875,2361.679931640625,2476.919921875,0],["2011-10-28",2480.889892578125,2506.219970703125,2449.090087890625,2462.360107421875,0],["2011-10-31",2443.679931640625,2443.679931640625,2385.219970703125,2385.219970703125,0],["2011-11-01",2352.760009765625,2352.760009765625,2241.68994140625,2259.72998046875,0],["2011-11-02",2278.699951171875,2301.2900390625,2240.159912109375,2291.889892578125,0],["2011-11-03",2254.530029296875,2373.0,2238.159912109375,2347.93994140625,0],["2011-11-04",2355.9599609375,2370.3798828125,2278.75,2291.469970703125,0],["2011-11-07",2275.159912109375,2307.179931640625,2231.679931640625,2275.919921875,0],["2011-11-08",2279.43994140625,2347.25,2276.679931640625,2303.199951171875,0],["2011-11-09",2318.949951171875,2334.110107421875,2225.75,2249.389892578125,0],["2011-11-10",2223.489990234375,2291.31005859375,2211.3701171875,2254.919921875,0],["2011-11-11",2259.320068359375,2329.5400390625,2252.030029296875,2324.81005859375,0],["2011-11-14",2333.27001953125,2344.81005859375,2273.830078125,2288.320068359375,0],["2011-11-15",2274.300048828125,2281.449951171875,2227.8798828125,2254.0,0],["2011-11-16",2249.050048828125,2299.110107421875,2238.389892578125,2267.9599609375,0],["2011-11-17",2261.929931640625,2270.830078125,2225.699951171875,2242.780029296875,0],["2011-11-18",2233.300048828125,2264.25,2220.27001953125,2236.679931640625,0],["2011-11-21",2226.25,2226.25,2159.7099609375,2160.280029296875,0],["2011-11-22",2172.52001953125,2189.590087890625,2136.81005859375,2136.81005859375,0],["2011-11-23",2123.389892578125,2146.360107421875,2096.7900390625,2096.7900390625,0],["2011-11-25",2090.659912109375,2121.14990234375,2065.75,2111.260009765625,0],["2011-11-28",2128.580078125,2221.760009765625,2128.580078125,2221.760009765625,0],["2011-11-29",2215.159912109375,2245.860107421875,2191.02001953125,2234.169921875,0],["2011-11-30",2218.0,2341.320068359375,2203.52001953125,2330.429931640625,0],["2011-12-01",2328.6201171875,2342.14990234375,2304.610107421875,2313.840087890625,0],["2011-12-02",2331.39990234375,2371.219970703125,2331.39990234375,2342.5,0],["2011-12-05",2357.909912109375,2384.409912109375,2356.169921875,2369.389892578125,0],["2011-12-06",2356.280029296875,2372.409912109375,2342.64990234375,2356.7099609375,0],["2011-12-07",2379.68994140625,2402.389892578125,2311.070068359375,2344.919921875,0],["2011-12-08",2357.820068359375,2373.340087890625,2284.909912109375,2288.050048828125,0],["2011-12-09",2277.159912109375,2346.590087890625,2265.800048828125,2342.590087890625,0],["2011-12-12",2332.47998046875,2332.47998046875,2269.4599609375,2269.4599609375,0],["2011-12-13",2271.139892578125,2289.219970703125,2245.419921875,2260.97998046875,0],["2011-12-14",2252.43994140625,2261.75,2205.909912109375,2205.909912109375,0],["2011-12-15",2212.739990234375,2244.489990234375,2206.6201171875,2224.889892578125,0],["2011-12-16",2229.72998046875,2240.989990234375,2199.0,2202.719970703125,0],["2011-12-19",2193.5400390625,2234.320068359375,2182.760009765625,2202.949951171875,0],["2011-12-20",2200.5,2262.389892578125,2191.159912109375,2262.389892578125,0],["2011-12-21",2275.60009765625,2313.14990234375,2237.5400390625,2244.35009765625,0],["2011-12-22",2253.1201171875,2282.10009765625,2253.1201171875,2273.02001953125,0],["2011-12-23",2286.06005859375,2298.469970703125,2281.64990234375,2290.3701171875,0],["2011-12-27",2294.14990234375,2309.030029296875,2285.8701171875,2290.31005859375,0],["2011-12-28",2290.97998046875,2307.070068359375,2255.030029296875,2255.030029296875,0],["2011-12-29",2261.39990234375,2292.280029296875,2249.889892578125,2292.280029296875,0],["2011-12-30",2296.969970703125,2316.550048828125,2287.449951171875,2316.550048828125,0],["2012-01-03",2375.35009765625,2392.14990234375,2357.52001953125,2389.909912109375,0],["2012-01-04",2380.780029296875,2383.18994140625,2342.110107421875,2349.889892578125,0],["2012-01-05",2352.860107421875,2354.679931640625,2308.8701171875,2315.75,0],["2012-01-06",2318.39990234375,2342.239990234375,2287.68994140625,2298.64990234375,0],["2012-01-09",2301.14990234375,2312.860107421875,2279.72998046875,2286.449951171875,0],["2012-01-10",2295.10009765625,2354.75,2295.10009765625,2347.469970703125,0],["2012-01-11",2345.1201171875,2359.81005859375,2322.889892578125,2339.510009765625,0],["2012-01-12",2342.8701171875,2384.25,2338.300048828125,2345.85009765625,0],["2012-01-13",2359.02001953125,2372.800048828125,2307.6201171875,2338.010009765625,0],["2012-01-16",2329.070068359375,2365.6298828125,2315.22998046875,2361.56005859375,0],["2012-01-17",2374.550048828125,2411.39990234375,2374.550048828125,2396.6298828125,0],["2012-01-18",2399.389892578125,2423.02001953125,2373.659912109375,2390.639892578125,0],["2012-01-19",2398.0400390625,2435.0400390625,2391.179931640625,2435.0400390625,0],["2012-01-20",2435.699951171875,2440.2900390625,2418.31005859375,2426.9599609375,0],["2012-01-23",2426.449951171875,2452.429931640625,2417.070068359375,2441.43994140625,0],["2012-01-24",2434.449951171875,2434.449951171875,2407.360107421875,2432.070068359375,0],["2012-01-25",2432.739990234375,2439.260009765625,2398.419921875,2421.1201171875,0],["2012-01-26",2429.3701171875,2466.14990234375,2427.949951171875,2460.39990234375,0],["2012-01-27",2452.199951171875,2467.6201171875,2431.2900390625,2436.6201171875,0],["2012-01-30",2426.56005859375,2426.56005859375,2397.47998046875,2404.6201171875,0],["2012-01-31",2417.02001953125,2438.419921875,2412.419921875,2416.659912109375,0],["2012-02-01",2425.830078125,2475.580078125,2425.830078125,2470.7900390625,0],["2012-02-02",2478.320068359375,2490.43994140625,2461.719970703125,2478.14990234375,0],["2012-02-03",2475.639892578125,2515.14990234375,2467.699951171875,2515.14990234375,0],["2012-02-06",2508.3798828125,2510.929931640625,2486.949951171875,2507.889892578125,0],["2012-02-07",2511.860107421875,2519.77001953125,2485.68994140625,2514.1201171875,0],["2012-02-08",2519.030029296875,2538.56005859375,2510.7099609375,2512.919921875,0],["2012-02-09",2515.550048828125,2542.97998046875,2512.929931640625,2522.340087890625,0],["2012-02-10",2510.550048828125,2510.550048828125,2471.18994140625,2480.760009765625,0],["2012-02-13",2491.97998046875,2510.719970703125,2484.110107421875,2491.5400390625,0],["2012-02-14",2486.090087890625,2507.659912109375,2476.8798828125,2488.2900390625,0],["2012-02-15",2499.22998046875,2520.780029296875,2485.530029296875,2493.9599609375,0],["2012-02-16",2480.739990234375,2489.35009765625,2454.97998046875,2489.35009765625,0],["2012-02-17",2501.449951171875,2530.830078125,2501.449951171875,2520.31005859375,0],["2012-02-21",2551.550048828125,2557.860107421875,2523.669921875,2541.60009765625,0],["2012-02-22",2544.0400390625,2546.1201171875,2516.929931640625,2519.0,0],["2012-02-23",2516.699951171875,2534.0,2489.27001953125,2508.080078125,0],["2012-02-24",2514.610107421875,2531.679931640625,2511.77001953125,2523.68994140625,0],["2012-02-27",2516.75,2519.3701171875,2484.070068359375,2513.06005859375,0],["2012-02-28",2518.0400390625,2531.320068359375,2498.0,2519.719970703125,0],["2012-02-29",2525.719970703125,2548.610107421875,2507.989990234375,2512.110107421875,0],["2012-03-01",2509.14990234375,2549.929931640625,2497.860107421875,2548.659912109375,0],["2012-03-02",2549.2900390625,2556.9599609375,2538.929931640625,2546.159912109375,0],["2012-03-05",2539.2099609375,2540.030029296875,2512.3798828125,2529.860107421875,0],["2012-03-06",2523.179931640625,2523.179931640625,2443.52001953125,2443.52001953125,0],["2012-03-07",2443.5,2464.389892578125,2437.60009765625,2460.77001953125,0],["2012-03-08",2469.0400390625,2514.219970703125,2469.0400390625,2514.219970703125,0],["2012-03-09",2516.669921875,2530.469970703125,2503.239990234375,2515.949951171875,0],["2012-03-12",2511.419921875,2524.679931640625,2502.75,2514.969970703125,0],["2012-03-13",2524.14990234375,2560.179931640625,2524.14990234375,2556.820068359375,0],["2012-03-14",2563.6201171875,2593.889892578125,2563.6201171875,2574.7900390625,0],["2012-03-15",2573.719970703125,2594.1298828125,2569.550048828125,2593.969970703125,0],["2012-03-16",2595.25,2611.419921875,2595.25,2608.300048828125,0],["2012-03-19",2604.610107421875,2608.43994140625,2588.929931640625,2608.419921875,0],["2012-03-20",2603.6201171875,2603.6201171875,2570.550048828125,2576.610107421875,0],["2012-03-21",2583.489990234375,2596.580078125,2549.2900390625,2567.580078125,0],["2012-03-22",2563.550048828125,2563.550048828125,2516.43994140625,2530.219970703125,0],["2012-03-23",2530.679931640625,2542.14990234375,2494.14990234375,2525.429931640625,0],["2012-03-26",2530.989990234375,2548.39990234375,2512.89990234375,2539.8701171875,0],["2012-03-27",2545.3701171875,2563.4599609375,2525.2099609375,2525.2099609375,0],["2012-03-28",2520.5,2537.5,2496.679931640625,2496.679931640625,0],["2012-03-29",2494.699951171875,2498.7099609375,2445.4599609375,2452.739990234375,0],["2012-03-30",2465.080078125,2480.949951171875,2455.580078125,2477.280029296875,0],["2012-04-02",2481.02001953125,2501.179931640625,2453.35009765625,2501.179931640625,0],["2012-04-03",2500.510009765625,2509.929931640625,2458.97998046875,2458.97998046875,0],["2012-04-04",2452.840087890625,2452.840087890625,2395.840087890625,2398.4599609375,0],["2012-04-05",2405.429931640625,2409.780029296875,2362.949951171875,2392.5400390625,0],["2012-04-10",2378.090087890625,2378.090087890625,2321.530029296875,2321.530029296875,0],["2012-04-11",2320.360107421875,2359.02001953125,2314.489990234375,2341.360107421875,0],["2012-04-12",2344.320068359375,2358.070068359375,2315.75,2352.239990234375,0],["2012-04-13",2349.2099609375,2349.47998046875,2282.22998046875,2291.510009765625,0],["2012-04-16",2287.25,2329.14990234375,2280.070068359375,2301.18994140625,0],["2012-04-17",2299.8701171875,2367.050048828125,2297.31005859375,2367.050048828125,0],["2012-04-18",2364.5,2366.719970703125,2320.260009765625,2327.840087890625,0],["2012-04-19",2332.5400390625,2353.3701171875,2284.669921875,2284.669921875,0],["2012-04-20",2283.860107421875,2317.139892578125,2271.389892578125,2311.27001953125,0],["2012-04-23",2299.159912109375,2299.159912109375,2238.449951171875,2244.830078125,0],["2012-04-24",2251.449951171875,2288.239990234375,2244.429931640625,2284.080078125,0],["2012-04-25",2289.7900390625,2339.6298828125,2289.7900390625,2322.909912109375,0],["2012-04-26",2329.06005859375,2341.239990234375,2294.0,2322.68994140625,0],["2012-04-27",2303.070068359375,2354.820068359375,2280.489990234375,2344.02001953125,0],["2012-04-30",2345.89990234375,2350.949951171875,2305.419921875,2306.429931640625,0],["2012-05-02",2323.739990234375,2344.949951171875,2276.669921875,2290.31005859375,0],["2012-05-03",2295.7099609375,2327.080078125,2275.39990234375,2287.10009765625,0],["2012-05-04",2280.8798828125,2295.739990234375,2241.659912109375,2248.340087890625,0],["2012-05-07",2227.199951171875,2287.25,2204.72998046875,2283.090087890625,0],["2012-05-08",2273.7900390625,2284.419921875,2226.969970703125,2236.110107421875,0],["2012-05-09",2240.43994140625,2248.3701171875,2194.5,2225.6298828125,0],["2012-05-10",2227.47998046875,2258.510009765625,2206.409912109375,2247.3798828125,0],["2012-05-11",2238.4599609375,2257.050048828125,2208.85009765625,2254.5400390625,0],["2012-05-14",2234.35009765625,2234.35009765625,2187.14990234375,2201.949951171875,0],["2012-05-15",2209.669921875,2227.169921875,2166.81005859375,2178.669921875,0],["2012-05-16",2169.1201171875,2201.090087890625,2142.780029296875,2175.340087890625,0],["2012-05-18",2136.389892578125,2168.6201171875,2112.77001953125,2144.68994140625,0],["2012-05-21",2141.169921875,2160.68994140625,2125.449951171875,2150.159912109375,0],["2012-05-22",2160.280029296875,2198.989990234375,2155.18994140625,2192.85009765625,0],["2012-05-23",2174.030029296875,2174.030029296875,2125.929931640625,2134.050048828125,0],["2012-05-24",2143.02001953125,2168.280029296875,2118.02001953125,2156.52001953125,0],["2012-05-25",2159.909912109375,2181.02001953125,2138.330078125,2161.8701171875,0],["2012-05-29",2156.8701171875,2173.6201171875,2138.260009765625,2160.31005859375,0],["2012-05-30",2147.300048828125,2164.300048828125,2108.610107421875,2116.179931640625,0],["2012-05-31",2120.860107421875,2136.18994140625,2097.760009765625,2118.93994140625,0],["2012-06-01",2120.89990234375,2120.89990234375,2050.159912109375,2068.659912109375,0],["2012-06-04",2059.280029296875,2096.679931640625,2051.260009765625,2078.9599609375,0],["2012-06-05",2085.8701171875,2097.679931640625,2069.02001953125,2087.31005859375,0],["2012-06-06",2095.6298828125,2141.469970703125,2095.6298828125,2137.72998046875,0],["2012-06-07",2143.840087890625,2171.5,2139.780029296875,2143.080078125,0],["2012-06-08",2130.179931640625,2152.0,2110.0,2143.89990234375,0],["2012-06-11",2163.27001953125,2202.6298828125,2135.340087890625,2137.699951171875,0],["2012-06-12",2137.679931640625,2159.669921875,2119.18994140625,2143.3798828125,0],["2012-06-13",2146.97998046875,2163.199951171875,2129.580078125,2143.5,0],["2012-06-14",2138.510009765625,2150.969970703125,2120.43994140625,2148.2099609375,0],["2012-06-15",2156.64990234375,2189.489990234375,2156.64990234375,2181.22998046875,0],["2012-06-18",2198.3701171875,2209.580078125,2147.68994140625,2155.639892578125,0],["2012-06-19",2160.5400390625,2201.199951171875,2143.81005859375,2198.010009765625,0],["2012-06-20",2200.489990234375,2212.6201171875,2188.75,2207.489990234375,0],["2012-06-21",2201.10009765625,2231.550048828125,2186.169921875,2199.419921875,0],["2012-06-22",2189.1298828125,2207.6201171875,2174.02001953125,2186.81005859375,0],["2012-06-25",2178.330078125,2178.330078125,2124.97998046875,2130.7099609375,0],["2012-06-26",2132.56005859375,2145.18994140625,2121.090087890625,2127.949951171875,0],["2012-06-27",2133.909912109375,2165.610107421875,2130.760009765625,2165.610107421875,0],["2012-06-28",2167.889892578125,2172.06005859375,2134.639892578125,2157.6201171875,0],["2012-06-29",2184.949951171875,2264.719970703125,2184.949951171875,2264.719970703125,0],["2012-07-02",2266.409912109375,2305.31005859375,2260.3798828125,2292.080078125,0],["2012-07-03",2295.489990234375,2320.429931640625,2295.489990234375,2320.429931640625,0],["2012-07-04",2315.5,2317.070068359375,2297.860107421875,2312.409912109375,0],["2012-07-05",2309.72998046875,2332.080078125,2266.590087890625,2284.919921875,0],["2012-07-06",2277.14990234375,2279.93994140625,2235.510009765625,2235.510009765625,0],["2012-07-09",2233.659912109375,2242.780029296875,2214.239990234375,2227.909912109375,0],["2012-07-10",2231.760009765625,2263.31005859375,2221.14990234375,2241.85009765625,0],["2012-07-11",2232.949951171875,2258.56005859375,2225.550048828125,2246.22998046875,0],["2012-07-12",2236.47998046875,2243.679931640625,2215.320068359375,2228.010009765625,0],["2012-07-13",2230.64990234375,2260.18994140625,2225.5400390625,2259.090087890625,0],["2012-07-16",2256.6298828125,2258.3701171875,2234.800048828125,2251.9599609375,0],["2012-07-17",2255.3798828125,2271.330078125,2242.4599609375,2250.75,0],["2012-07-18",2258.47998046875,2285.010009765625,2252.419921875,2284.699951171875,0],["2012-07-19",2288.9599609375,2309.820068359375,2285.419921875,2302.449951171875,0],["2012-07-20",2298.760009765625,2302.06005859375,2235.43994140625,2237.330078125,0],["2012-07-23",2220.1201171875,2220.1201171875,2163.7099609375,2179.31005859375,0],["2012-07-24",2184.06005859375,2190.0400390625,2151.5400390625,2151.5400390625,0],["2012-07-25",2147.5,2181.6298828125,2142.4599609375,2159.090087890625,0],["2012-07-26",2163.60009765625,2251.050048828125,2145.909912109375,2251.050048828125,0],["2012-07-27",2256.820068359375,2301.22998046875,2234.02001953125,2301.22998046875,0],["2012-07-30",2307.6298828125,2346.31005859375,2307.6298828125,2340.31005859375,0],["2012-07-31",2338.81005859375,2354.75,2321.22998046875,2325.719970703125,0],["2012-08-02",2331.469970703125,2376.85009765625,2262.81005859375,2263.360107421875,0],["2012-08-03",2268.7099609375,2372.580078125,2261.77001953125,2372.580078125,0],["2012-08-06",2369.360107421875,2409.050048828125,2362.68994140625,2399.320068359375,0],["2012-08-07",2396.27001953125,2440.72998046875,2395.1298828125,2440.239990234375,0],["2012-08-08",2433.3701171875,2439.260009765625,2414.070068359375,2432.280029296875,0],["2012-08-09",2442.239990234375,2450.070068359375,2412.469970703125,2437.0400390625,0],["2012-08-10",2426.6201171875,2427.35009765625,2406.860107421875,2423.219970703125,0],["2012-08-13",2419.52001953125,2438.860107421875,2404.280029296875,2415.9599609375,0],["2012-08-14",2423.22998046875,2441.469970703125,2419.60009765625,2432.2900390625,0],["2012-08-15",2425.889892578125,2438.110107421875,2414.820068359375,2430.389892578125,0],["2012-08-16",2432.739990234375,2456.530029296875,2421.6201171875,2456.530029296875,0],["2012-08-17",2463.340087890625,2479.659912109375,2460.820068359375,2471.530029296875,0],["2012-08-20",2471.219970703125,2493.18994140625,2450.989990234375,2466.320068359375,0],["2012-08-21",2471.72998046875,2494.06005859375,2471.72998046875,2490.27001953125,0],["2012-08-22",2477.3798828125,2480.2099609375,2452.5,2452.72998046875,0],["2012-08-23",2466.449951171875,2477.169921875,2413.969970703125,2429.169921875,0],["2012-08-24",2428.8798828125,2440.75,2405.679931640625,2434.22998046875,0],["2012-08-27",2431.340087890625,2461.820068359375,2420.409912109375,2461.820068359375,0],["2012-08-28",2452.510009765625,2457.919921875,2433.159912109375,2442.1201171875,0],["2012-08-29",2441.989990234375,2444.530029296875,2423.7099609375,2434.22998046875,0],["2012-08-30",2428.929931640625,2431.81005859375,2397.60009765625,2403.800048828125,0],["2012-08-31",2402.81005859375,2446.699951171875,2398.719970703125,2440.7099609375,0],["2012-09-03",2435.35009765625,2463.169921875,2429.090087890625,2463.169921875,0],["2012-09-04",2465.6298828125,2467.659912109375,2435.2099609375,2436.5400390625,0],["2012-09-05",2435.949951171875,2459.969970703125,2420.4599609375,2441.81005859375,0],["2012-09-06",2446.72998046875,2525.260009765625,2446.7099609375,2524.949951171875,0],["2012-09-07",2530.699951171875,2565.81005859375,2530.699951171875,2538.60009765625,0],["2012-09-10",2536.179931640625,2540.659912109375,2522.719970703125,2528.530029296875,0],["2012-09-11",2524.18994140625,2557.81005859375,2509.389892578125,2557.64990234375,0],["2012-09-12",2563.840087890625,2591.179931640625,2554.3701171875,2564.800048828125,0],["2012-09-13",2563.360107421875,2565.60009765625,2532.800048828125,2543.219970703125,0],["2012-09-14",2567.9599609375,2604.77001953125,2567.9599609375,2594.56005859375,0],["2012-09-17",2585.360107421875,2589.3701171875,2577.75,2583.570068359375,0],["2012-09-18",2573.3798828125,2573.3798828125,2541.739990234375,2553.39990234375,0],["2012-09-19",2562.010009765625,2572.639892578125,2546.159912109375,2567.669921875,0],["2012-09-20",2550.800048828125,2558.090087890625,2535.77001953125,2553.030029296875,0],["2012-09-21",2560.56005859375,2580.659912109375,2552.97998046875,2577.080078125,0],["2012-09-24",2565.659912109375,2566.18994140625,2545.77001953125,2557.889892578125,0],["2012-09-25",2555.280029296875,2573.5,2544.2099609375,2568.47998046875,0],["2012-09-26",2552.580078125,2552.580078125,2496.3798828125,2498.52001953125,0],["2012-09-27",2510.469970703125,2518.300048828125,2497.22998046875,2506.06005859375,0],["2012-09-28",2515.47998046875,2522.7900390625,2454.260009765625,2454.260009765625,0],["2012-10-01",2451.2900390625,2502.510009765625,2450.320068359375,2498.81005859375,0],["2012-10-02",2485.93994140625,2519.989990234375,2473.800048828125,2493.590087890625,0],["2012-10-03",2485.10009765625,2501.6201171875,2476.760009765625,2492.47998046875,0],["2012-10-04",2499.030029296875,2512.5,2479.949951171875,2485.75,0],["2012-10-05",2492.300048828125,2534.260009765625,2492.300048828125,2531.2099609375,0],["2012-10-08",2517.52001953125,2517.52001953125,2494.9599609375,2496.090087890625,0],["2012-10-09",2502.260009765625,2506.179931640625,2468.5,2472.22998046875,0],["2012-10-10",2465.489990234375,2472.530029296875,2455.949951171875,2456.5400390625,0],["2012-10-11",2449.6201171875,2494.840087890625,2440.580078125,2487.080078125,0],["2012-10-12",2482.659912109375,2493.31005859375,2469.090087890625,2469.090087890625,0],["2012-10-15",2468.830078125,2500.530029296875,2468.830078125,2485.1201171875,0],["2012-10-16",2498.550048828125,2547.89990234375,2498.550048828125,2547.89990234375,0],["2012-10-17",2553.300048828125,2571.6201171875,2548.260009765625,2569.830078125,0],["2012-10-18",2568.47998046875,2579.81005859375,2555.35009765625,2574.18994140625,0],["2012-10-19",2570.300048828125,2572.0400390625,2536.56005859375,2542.239990234375,0],["2012-10-22",2542.800048828125,2555.39990234375,2525.43994140625,2531.10009765625,0],["2012-10-23",2531.610107421875,2534.85009765625,2467.3798828125,2477.919921875,0],["2012-10-24",2484.159912109375,2498.60009765625,2461.64990234375,2490.580078125,0],["2012-10-25",2491.219970703125,2511.25,2481.889892578125,2483.429931640625,0],["2012-10-26",2474.219970703125,2505.25,2460.47998046875,2496.10009765625,0],["2012-10-29",2488.419921875,2488.419921875,2467.81005859375,2478.840087890625,0],["2012-10-30",2481.85009765625,2517.2099609375,2481.85009765625,2515.989990234375,0],["2012-10-31",2515.830078125,2539.64990234375,2503.639892578125,2503.639892578125,0],["2012-11-01",2500.31005859375,2541.8701171875,2495.89990234375,2533.8701171875,0],["2012-11-02",2535.080078125,2557.030029296875,2523.0,2547.14990234375,0],["2012-11-05",2534.409912109375,2534.409912109375,2515.159912109375,2517.669921875,0],["2012-11-06",2520.409912109375,2537.25,2515.93994140625,2535.93994140625,0],["2012-11-07",2546.679931640625,2560.110107421875,2479.0400390625,2479.10009765625,0],["2012-11-08",2488.199951171875,2502.949951171875,2472.77001953125,2479.1298828125,0],["2012-11-09",2480.800048828125,2487.530029296875,2441.8798828125,2479.820068359375,0],["2012-11-12",2480.5,2485.3798828125,2466.35009765625,2473.52001953125,0],["2012-11-13",2464.3701171875,2495.8798828125,2448.1201171875,2493.139892578125,0],["2012-11-14",2489.320068359375,2500.2900390625,2467.070068359375,2472.840087890625,0],["2012-11-15",2461.6298828125,2473.22998046875,2454.820068359375,2461.77001953125,0],["2012-11-16",2461.1298828125,2466.31005859375,2427.320068359375,2427.320068359375,0],["2012-11-19",2443.5400390625,2497.56005859375,2443.5400390625,2495.2099609375,0],["2012-11-20",2488.39990234375,2511.8701171875,2482.110107421875,2509.6201171875,0],["2012-11-21",2503.570068359375,2523.5400390625,2495.050048828125,2519.679931640625,0],["2012-11-22",2525.14990234375,2536.85009765625,2523.2900390625,2535.090087890625,0],["2012-11-23",2539.030029296875,2557.030029296875,2523.860107421875,2557.030029296875,0],["2012-11-26",2550.860107421875,2553.179931640625,2537.989990234375,2542.52001953125,0],["2012-11-27",2550.780029296875,2563.719970703125,2534.68994140625,2543.449951171875,0],["2012-11-28",2536.81005859375,2549.1201171875,2522.070068359375,2546.840087890625,0],["2012-11-29",2559.449951171875,2582.179931640625,2559.449951171875,2581.68994140625,0],["2012-11-30",2580.97998046875,2592.429931640625,2575.25,2575.25,0],["2012-12-03",2580.89990234375,2608.409912109375,2579.179931640625,2582.360107421875,0],["2012-12-04",2581.179931640625,2602.320068359375,2577.68994140625,2590.830078125,0],["2012-12-05",2600.699951171875,2610.389892578125,2581.550048828125,2592.090087890625,0],["2012-12-06",2598.110107421875,2617.830078125,2590.510009765625,2603.409912109375,0],["2012-12-07",2607.330078125,2615.760009765625,2591.6298828125,2601.3701171875,0],["2012-12-10",2591.8798828125,2596.7099609375,2567.14990234375,2596.02001953125,0],["2012-12-11",2598.5,2625.3798828125,2593.389892578125,2624.030029296875,0],["2012-12-12",2624.010009765625,2633.580078125,2620.429931640625,2630.340087890625,0],["2012-12-13",2633.56005859375,2638.639892578125,2621.179931640625,2627.659912109375,0],["2012-12-14",2628.06005859375,2635.64990234375,2622.3701171875,2630.5400390625,0],["2012-12-17",2627.719970703125,2632.929931640625,2611.889892578125,2628.010009765625,0],["2012-12-18",2634.0,2647.300048828125,2632.510009765625,2643.5,0],["2012-12-19",2648.75,2661.25,2645.409912109375,2654.68994140625,0],["2012-12-20",2650.030029296875,2661.919921875,2643.8798828125,2658.300048828125,0],["2012-12-21",2649.949951171875,2653.56005859375,2634.8701171875,2651.090087890625,0],["2012-12-27",2650.909912109375,2668.22998046875,2648.2900390625,2659.949951171875,0],["2012-12-28",2660.889892578125,2664.3701171875,2626.409912109375,2626.85009765625,0],["2013-01-03",2705.800048828125,2705.800048828125,2689.300048828125,2701.219970703125,0],["2013-01-04",2696.93994140625,2711.02001953125,2690.110107421875,2709.35009765625,0],["2013-01-07",2712.25,2714.179931640625,2691.0400390625,2695.56005859375,0],["2013-01-08",2690.909912109375,2710.199951171875,2684.89990234375,2691.449951171875,0],["2013-01-09",2697.510009765625,2710.489990234375,2691.0,2706.389892578125,0],["2013-01-10",2705.60009765625,2725.3798828125,2693.929931640625,2708.27001953125,0],["2013-01-11",2712.780029296875,2719.989990234375,2702.719970703125,2717.7900390625,0],["2013-01-14",2725.409912109375,2735.360107421875,2707.360107421875,2715.159912109375,0],["2013-01-15",2709.909912109375,2715.949951171875,2690.239990234375,2701.590087890625,0],["2013-01-16",2699.2099609375,2704.800048828125,2685.27001953125,2702.5400390625,0],["2013-01-17",2699.469970703125,2727.0400390625,2697.06005859375,2718.929931640625,0],["2013-01-18",2723.8798828125,2731.0400390625,2707.35009765625,2709.590087890625,0],["2013-01-21",2715.0,2726.6298828125,2712.989990234375,2726.6298828125,0],["2013-01-22",2724.43994140625,2727.419921875,2697.320068359375,2716.699951171875,0],["2013-01-23",2720.06005859375,2724.35009765625,2703.489990234375,2708.280029296875,0],["2013-01-24",2707.85009765625,2724.669921875,2692.14990234375,2722.9599609375,0],["2013-01-25",2721.5,2748.1298828125,2716.090087890625,2744.179931640625,0],["2013-01-28",2745.9599609375,2753.929931640625,2741.739990234375,2744.5,0],["2013-01-29",2744.7900390625,2750.889892578125,2731.02001953125,2749.27001953125,0],["2013-01-30",2750.610107421875,2754.800048828125,2724.85009765625,2732.1201171875,0],["2013-01-31",2728.93994140625,2730.510009765625,2702.97998046875,2702.97998046875,0],["2013-02-01",2706.219970703125,2718.56005859375,2696.639892578125,2710.080078125,0],["2013-02-04",2712.669921875,2712.669921875,2625.169921875,2625.169921875,0],["2013-02-05",2622.830078125,2660.5,2622.64990234375,2651.2099609375,0],["2013-02-06",2649.510009765625,2658.469970703125,2604.6298828125,2617.35009765625,0],["2013-02-07",2617.929931640625,2639.739990234375,2597.489990234375,2597.919921875,0],["2013-02-08",2603.10009765625,2631.820068359375,2598.2900390625,2630.300048828125,0],["2013-02-11",2631.3798828125,2641.580078125,2613.389892578125,2622.610107421875,0],["2013-02-12",2619.77001953125,2648.830078125,2613.260009765625,2648.830078125,0],["2013-02-13",2651.260009765625,2666.64990234375,2641.6298828125,2656.860107421875,0],["2013-02-14",2655.840087890625,2666.25,2625.909912109375,2635.35009765625,0],["2013-02-15",2634.239990234375,2642.949951171875,2615.260009765625,2615.260009765625,0],["2013-02-18",2610.81005859375,2618.27001953125,2597.64990234375,2616.64990234375,0],["2013-02-19",2612.64990234375,2664.5,2611.010009765625,2662.3701171875,0],["2013-02-20",2662.239990234375,2670.68994140625,2634.389892578125,2640.35009765625,0],["2013-02-21",2629.6201171875,2629.6201171875,2579.679931640625,2579.760009765625,0],["2013-02-22",2590.02001953125,2630.4599609375,2590.02001953125,2630.050048828125,0],["2013-02-25",2642.81005859375,2699.949951171875,2633.949951171875,2651.860107421875,0],["2013-02-26",2619.889892578125,2619.889892578125,2566.8701171875,2570.52001953125,0],["2013-02-27",2580.0400390625,2612.0,2563.639892578125,2611.889892578125,0],["2013-02-28",2619.010009765625,2637.699951171875,2609.22998046875,2633.550048828125,0],["2013-03-01",2627.929931640625,2638.320068359375,2589.840087890625,2616.75,0],["2013-03-04",2607.969970703125,2628.669921875,2595.35009765625,2619.780029296875,0],["2013-03-05",2635.340087890625,2685.85009765625,2635.340087890625,2683.02001953125,0],["2013-03-06",2683.239990234375,2704.010009765625,2679.030029296875,2679.889892578125,0],["2013-03-07",2684.699951171875,2700.840087890625,2683.39990234375,2690.85009765625,0],["2013-03-08",2699.300048828125,2733.860107421875,2699.300048828125,2728.780029296875,0],["2013-03-11",2723.739990234375,2723.739990234375,2706.320068359375,2718.7099609375,0],["2013-03-12",2712.929931640625,2724.6298828125,2702.510009765625,2711.85009765625,0],["2013-03-13",2709.64990234375,2710.1298828125,2693.60009765625,2704.72998046875,0],["2013-03-14",2718.139892578125,2744.699951171875,2718.139892578125,2744.699951171875,0],["2013-03-15",2745.0400390625,2746.02001953125,2714.760009765625,2725.719970703125,0],["2013-03-18",2695.6201171875,2709.320068359375,2663.199951171875,2705.469970703125,0],["2013-03-19",2698.840087890625,2701.2900390625,2660.429931640625,2671.9599609375,0],["2013-03-20",2686.830078125,2712.800048828125,2684.219970703125,2708.89990234375,0],["2013-03-21",2705.570068359375,2706.27001953125,2667.800048828125,2683.919921875,0],["2013-03-22",2680.9599609375,2702.139892578125,2662.889892578125,2681.669921875,0],["2013-03-25",2700.9599609375,2726.010009765625,2642.02001953125,2649.280029296875,0],["2013-03-26",2652.590087890625,2661.260009765625,2632.4599609375,2641.1201171875,0],["2013-03-27",2647.64990234375,2653.85009765625,2590.030029296875,2612.4599609375,0],["2013-03-28",2613.199951171875,2641.580078125,2602.6298828125,2624.02001953125,0],["2013-04-02",2622.239990234375,2680.340087890625,2622.239990234375,2679.800048828125,0],["2013-04-03",2669.6298828125,2676.89990234375,2637.22998046875,2639.010009765625,0],["2013-04-04",2645.02001953125,2670.419921875,2616.43994140625,2621.429931640625,0],["2013-04-05",2622.719970703125,2634.93994140625,2566.739990234375,2585.280029296875,0],["2013-04-08",2591.840087890625,2604.929931640625,2586.469970703125,2589.25,0],["2013-04-09",2602.7900390625,2614.159912109375,2584.5,2595.1298828125,0],["2013-04-10",2603.610107421875,2666.7900390625,2602.77001953125,2661.6201171875,0],["2013-04-11",2659.840087890625,2681.949951171875,2650.39990234375,2674.330078125,0],["2013-04-12",2669.580078125,2669.580078125,2627.070068359375,2633.469970703125,0],["2013-04-15",2633.3798828125,2647.530029296875,2603.409912109375,2624.7099609375,0],["2013-04-16",2615.27001953125,2634.010009765625,2600.320068359375,2609.300048828125,0],["2013-04-17",2619.3798828125,2626.320068359375,2543.070068359375,2553.489990234375,0],["2013-04-18",2561.06005859375,2580.429931640625,2542.10009765625,2555.5,0],["2013-04-19",2565.889892578125,2588.360107421875,2560.919921875,2575.159912109375,0],["2013-04-22",2584.64990234375,2602.570068359375,2569.89990234375,2583.6201171875,0],["2013-04-23",2585.56005859375,2662.8798828125,2585.070068359375,2662.8798828125,0],["2013-04-24",2664.14990234375,2706.820068359375,2662.219970703125,2702.050048828125,0],["2013-04-25",2695.52001953125,2709.570068359375,2686.010009765625,2704.409912109375,0],["2013-04-26",2689.8701171875,2692.780029296875,2670.340087890625,2683.429931640625,0],["2013-04-29",2690.070068359375,2718.909912109375,2689.0,2717.3798828125,0],["2013-04-30",2722.60009765625,2735.530029296875,2704.409912109375,2712.0,0],["2013-05-02",2702.679931640625,2745.3798828125,2688.590087890625,2718.89990234375,0],["2013-05-03",2724.139892578125,2764.169921875,2710.52001953125,2763.679931640625,0],["2013-05-06",2762.0,2762.0,2746.469970703125,2750.52001953125,0],["2013-05-07",2756.169921875,2777.9599609375,2750.669921875,2769.080078125,0],["2013-05-08",2767.77001953125,2784.989990234375,2761.64990234375,2784.6201171875,0],["2013-05-10",2775.75,2805.300048828125,2773.590087890625,2785.239990234375,0],["2013-05-13",2783.699951171875,2791.81005859375,2764.75,2777.389892578125,0],["2013-05-14",2780.6298828125,2795.6298828125,2760.929931640625,2795.6298828125,0],["2013-05-15",2790.6298828125,2809.830078125,2782.830078125,2809.580078125,0],["2013-05-16",2805.070068359375,2815.77001953125,2794.18994140625,2806.699951171875,0],["2013-05-17",2803.639892578125,2825.43994140625,2791.830078125,2817.989990234375,0],["2013-05-21",2817.1298828125,2823.1201171875,2797.610107421875,2821.64990234375,0],["2013-05-22",2821.39990234375,2840.570068359375,2805.64990234375,2835.010009765625,0],["2013-05-23",2802.090087890625,2802.090087890625,2757.2900390625,2776.780029296875,0],["2013-05-24",2784.949951171875,2793.919921875,2752.090087890625,2764.2900390625,0],["2013-05-27",2774.77001953125,2795.070068359375,2774.77001953125,2795.0,0],["2013-05-28",2801.22998046875,2851.47998046875,2801.22998046875,2835.8701171875,0],["2013-05-29",2819.68994140625,2820.699951171875,2783.7099609375,2786.5400390625,0],["2013-05-30",2782.659912109375,2812.969970703125,2778.909912109375,2799.199951171875,0],["2013-05-31",2799.2099609375,2799.2099609375,2760.18994140625,2769.639892578125,0],["2013-06-03",2757.64990234375,2788.219970703125,2728.889892578125,2747.739990234375,0],["2013-06-04",2760.820068359375,2779.14990234375,2751.1298828125,2755.699951171875,0],["2013-06-05",2741.56005859375,2753.2900390625,2709.330078125,2709.330078125,0],["2013-06-06",2709.5,2729.409912109375,2676.2099609375,2676.2099609375,0],["2013-06-07",2680.820068359375,2733.9599609375,2664.070068359375,2724.080078125,0],["2013-06-10",2719.179931640625,2734.2900390625,2708.719970703125,2719.39990234375,0],["2013-06-11",2707.1298828125,2707.1298828125,2656.0,2683.199951171875,0],["2013-06-12",2681.3798828125,2701.219970703125,2663.889892578125,2666.52001953125,0],["2013-06-13",2647.659912109375,2666.489990234375,2617.47998046875,2661.7099609375,0],["2013-06-14",2670.610107421875,2687.18994140625,2660.97998046875,2667.320068359375,0],["2013-06-17",2673.6298828125,2718.030029296875,2673.6298828125,2702.68994140625,0],["2013-06-18",2691.830078125,2709.989990234375,2686.2099609375,2700.929931640625,0],["2013-06-19",2702.860107421875,2709.409912109375,2678.030029296875,2683.97998046875,0],["2013-06-20",2651.889892578125,2651.889892578125,2582.139892578125,2586.449951171875,0],["2013-06-21",2595.659912109375,2613.1298828125,2549.47998046875,2549.47998046875,0],["2013-06-24",2549.47998046875,2556.280029296875,2494.5400390625,2511.830078125,0],["2013-06-25",2532.510009765625,2554.77001953125,2526.780029296875,2543.3701171875,0],["2013-06-26",2545.679931640625,2607.550048828125,2536.699951171875,2602.81005859375,0],["2013-06-27",2602.050048828125,2633.580078125,2587.81005859375,2619.860107421875,0],["2013-06-28",2626.22998046875,2635.89990234375,2591.1201171875,2602.590087890625,0],["2013-07-01",2619.360107421875,2637.639892578125,2590.919921875,2622.6201171875,0],["2013-07-02",2626.4599609375,2627.39990234375,2595.56005859375,2603.199951171875,0],["2013-07-03",2586.669921875,2586.669921875,2539.14990234375,2570.760009765625,0],["2013-07-04",2588.510009765625,2648.31005859375,2581.68994140625,2646.5400390625,0],["2013-07-05",2649.0400390625,2660.18994140625,2596.010009765625,2596.010009765625,0],["2013-07-08",2612.050048828125,2664.919921875,2612.050048828125,2650.85009765625,0],["2013-07-09",2660.510009765625,2675.27001953125,2654.510009765625,2664.139892578125,0],["2013-07-10",2661.219970703125,2670.1201171875,2639.550048828125,2659.7099609375,0],["2013-07-11",2679.8701171875,2695.449951171875,2671.68994140625,2681.320068359375,0],["2013-07-12",2688.389892578125,2697.449951171875,2666.340087890625,2674.8701171875,0],["2013-07-15",2678.830078125,2697.7900390625,2675.22998046875,2686.68994140625,0],["2013-07-16",2690.169921875,2692.139892578125,2662.81005859375,2665.610107421875,0],["2013-07-17",2669.81005859375,2690.090087890625,2645.610107421875,2681.8798828125,0],["2013-07-18",2677.010009765625,2719.030029296875,2672.330078125,2717.989990234375,0],["2013-07-19",2711.199951171875,2716.909912109375,2698.06005859375,2716.169921875,0],["2013-07-22",2718.780029296875,2734.199951171875,2712.31005859375,2725.39990234375,0],["2013-07-23",2728.800048828125,2742.159912109375,2722.469970703125,2722.89990234375,0],["2013-07-24",2727.860107421875,2759.5,2727.860107421875,2752.25,0],["2013-07-25",2753.31005859375,2753.330078125,2719.159912109375,2740.2900390625,0],["2013-07-26",2750.47998046875,2766.64990234375,2733.68994140625,2741.9599609375,0],["2013-07-29",2754.0400390625,2762.7099609375,2736.830078125,2741.72998046875,0],["2013-07-30",2750.27001953125,2764.360107421875,2743.300048828125,2759.2099609375,0],["2013-07-31",2749.669921875,2773.60009765625,2747.7099609375,2768.14990234375,0],["2013-08-02",2816.139892578125,2819.139892578125,2796.530029296875,2811.0,0],["2013-08-05",2815.260009765625,2821.389892578125,2800.530029296875,2809.080078125,0],["2013-08-06",2809.179931640625,2820.6201171875,2777.159912109375,2790.780029296875,0],["2013-08-07",2784.81005859375,2798.389892578125,2775.18994140625,2794.43994140625,0],["2013-08-08",2797.35009765625,2819.8798828125,2792.6201171875,2816.8798828125,0],["2013-08-09",2821.5400390625,2834.570068359375,2806.050048828125,2825.6201171875,0],["2013-08-12",2826.1201171875,2832.830078125,2802.409912109375,2827.14990234375,0],["2013-08-13",2832.570068359375,2845.1298828125,2828.9599609375,2841.610107421875,0],["2013-08-14",2844.77001953125,2855.889892578125,2835.590087890625,2852.080078125,0],["2013-08-15",2849.360107421875,2849.360107421875,2810.5,2835.860107421875,0],["2013-08-16",2834.31005859375,2855.030029296875,2824.89990234375,2854.27001953125,0],["2013-08-19",2853.81005859375,2854.35009765625,2821.43994140625,2823.35009765625,0],["2013-08-20",2813.949951171875,2813.949951171875,2770.179931640625,2787.97998046875,0],["2013-08-21",2794.389892578125,2797.679931640625,2773.06005859375,2774.580078125,0],["2013-08-22",2775.6201171875,2821.590087890625,2775.6201171875,2812.320068359375,0],["2013-08-23",2811.300048828125,2828.969970703125,2794.199951171875,2826.050048828125,0],["2013-08-26",2825.4599609375,2827.320068359375,2803.840087890625,2821.449951171875,0],["2013-08-27",2809.14990234375,2818.68994140625,2749.27001953125,2749.27001953125,0],["2013-08-28",2743.5400390625,2754.27001953125,2720.570068359375,2742.610107421875,0],["2013-08-29",2750.719970703125,2760.1201171875,2732.8798828125,2758.31005859375,0],["2013-08-30",2758.070068359375,2758.280029296875,2721.3701171875,2721.3701171875,0],["2013-09-03",2774.639892578125,2778.320068359375,2735.68994140625,2753.35009765625,0],["2013-09-04",2758.7900390625,2764.840087890625,2725.56005859375,2758.2900390625,0],["2013-09-05",2761.89990234375,2777.8798828125,2748.56005859375,2774.199951171875,0],["2013-09-06",2770.360107421875,2803.830078125,2762.199951171875,2803.419921875,0],["2013-09-09",2801.6298828125,2804.77001953125,2787.739990234375,2798.31005859375,0],["2013-09-10",2816.1298828125,2853.0400390625,2816.1298828125,2851.39990234375,0],["2013-09-11",2847.469970703125,2863.949951171875,2845.2900390625,2863.43994140625,0],["2013-09-12",2862.760009765625,2870.179931640625,2849.89990234375,2862.070068359375,0],["2013-09-13",2856.580078125,2869.52001953125,2849.510009765625,2867.110107421875,0],["2013-09-16",2882.1201171875,2901.429931640625,2882.1201171875,2894.639892578125,0],["2013-09-17",2890.489990234375,2896.070068359375,2878.10009765625,2890.949951171875,0],["2013-09-18",2893.760009765625,2909.419921875,2888.360107421875,2908.919921875,0],["2013-09-19",2930.919921875,2955.469970703125,2922.64990234375,2936.199951171875,0],["2013-09-20",2931.10009765625,2944.1201171875,2925.5,2927.18994140625,0],["2013-09-23",2928.800048828125,2936.090087890625,2897.429931640625,2906.35009765625,0],["2013-09-24",2907.7900390625,2925.489990234375,2906.679931640625,2922.929931640625,0],["2013-09-25",2918.81005859375,2929.14990234375,2907.419921875,2927.35009765625,0],["2013-09-26",2930.18994140625,2934.219970703125,2909.550048828125,2922.989990234375,0],["2013-09-27",2926.110107421875,2933.050048828125,2904.81005859375,2919.340087890625,0],["2013-09-30",2899.409912109375,2899.409912109375,2877.8701171875,2893.14990234375,0],["2013-10-01",2893.659912109375,2933.02001953125,2893.659912109375,2933.02001953125,0],["2013-10-02",2923.5400390625,2930.580078125,2902.030029296875,2918.31005859375,0],["2013-10-03",2919.8798828125,2926.719970703125,2899.449951171875,2902.1201171875,0],["2013-10-04",2902.260009765625,2934.89990234375,2898.300048828125,2928.31005859375,0],["2013-10-07",2917.070068359375,2925.080078125,2891.389892578125,2923.0400390625,0],["2013-10-08",2920.8701171875,2929.860107421875,2902.699951171875,2903.35009765625,0],["2013-10-09",2899.030029296875,2923.179931640625,2895.669921875,2904.72998046875,0],["2013-10-10",2918.97998046875,2971.14990234375,2918.97998046875,2969.409912109375,0],["2013-10-11",2974.860107421875,2977.31005859375,2964.81005859375,2974.280029296875,0],["2013-10-14",2963.47998046875,2977.68994140625,2957.699951171875,2977.68994140625,0],["2013-10-15",2985.10009765625,3007.93994140625,2984.449951171875,3004.56005859375,0],["2013-10-16",2993.739990234375,3018.489990234375,2989.199951171875,3015.39990234375,0],["2013-10-17",3009.550048828125,3011.31005859375,2988.360107421875,3010.389892578125,0],["2013-10-18",3020.449951171875,3033.31005859375,3009.659912109375,3033.31005859375,0],["2013-10-21",3030.06005859375,3033.27001953125,3019.639892578125,3028.64990234375,0],["2013-10-22",3023.199951171875,3056.8701171875,3021.409912109375,3045.77001953125,0],["2013-10-23",3034.800048828125,3034.800048828125,3010.550048828125,3017.159912109375,0],["2013-10-24",3024.68994140625,3038.9599609375,3022.280029296875,3038.9599609375,0],["2013-10-25",3027.840087890625,3043.840087890625,3021.010009765625,3034.5,0],["2013-10-28",3041.159912109375,3045.139892578125,3009.800048828125,3022.0400390625,0],["2013-10-29",3019.64990234375,3050.739990234375,3017.72998046875,3050.639892578125,0],["2013-10-30",3049.090087890625,3073.8798828125,3035.02001953125,3040.68994140625,0],["2013-10-31",3034.929931640625,3067.969970703125,3030.47998046875,3067.949951171875,0],["2013-11-01",3068.72998046875,3074.43994140625,3047.530029296875,3052.139892578125,0],["2013-11-04",3058.2900390625,3067.919921875,3054.75,3061.179931640625,0],["2013-11-05",3066.590087890625,3067.969970703125,3021.409912109375,3035.919921875,0],["2013-11-06",3041.239990234375,3065.10009765625,3041.239990234375,3056.39990234375,0],["2013-11-07",3052.429931640625,3106.639892578125,3035.3701171875,3042.97998046875,0],["2013-11-08",3028.360107421875,3038.419921875,2999.25,3034.909912109375,0],["2013-11-11",3038.64990234375,3056.60009765625,3027.840087890625,3052.830078125,0],["2013-11-12",3051.919921875,3060.639892578125,3034.679931640625,3034.679931640625,0],["2013-11-13",3026.93994140625,3036.969970703125,3000.35009765625,3021.169921875,0],["2013-11-14",3040.969970703125,3056.030029296875,3029.739990234375,3053.68994140625,0],["2013-11-15",3053.219970703125,3060.739990234375,3042.6201171875,3054.530029296875,0],["2013-11-18",3051.169921875,3091.0400390625,3042.81005859375,3081.300048828125,0],["2013-11-19",3070.050048828125,3070.050048828125,3048.0,3049.169921875,0],["2013-11-20",3044.97998046875,3064.550048828125,3033.6298828125,3047.320068359375,0],["2013-11-21",3031.860107421875,3050.97998046875,3016.669921875,3044.340087890625,0],["2013-11-22",3048.760009765625,3059.989990234375,3035.72998046875,3055.97998046875,0],["2013-11-25",3065.699951171875,3077.989990234375,3064.72998046875,3072.75,0],["2013-11-26",3069.610107421875,3076.260009765625,3061.949951171875,3062.6201171875,0],["2013-11-27",3066.60009765625,3088.75,3064.929931640625,3082.64990234375,0],["2013-11-28",3081.56005859375,3098.6298828125,3081.56005859375,3092.419921875,0],["2013-11-29",3091.030029296875,3097.93994140625,3086.639892578125,3086.639892578125,0],["2013-12-02",3089.389892578125,3094.5400390625,3070.93994140625,3077.22998046875,0],["2013-12-03",3074.7900390625,3075.56005859375,3013.8798828125,3013.8798828125,0],["2013-12-04",3020.280029296875,3025.919921875,2971.14990234375,2991.760009765625,0],["2013-12-05",2985.409912109375,2998.169921875,2953.169921875,2953.169921875,0],["2013-12-06",2960.090087890625,2985.090087890625,2940.89990234375,2979.93994140625,0],["2013-12-09",2987.300048828125,2993.409912109375,2973.52001953125,2988.669921875,0],["2013-12-10",2985.0,2999.280029296875,2959.280029296875,2960.860107421875,0],["2013-12-11",2960.449951171875,2978.550048828125,2944.760009765625,2947.31005859375,0],["2013-12-12",2934.89990234375,2945.389892578125,2920.1201171875,2928.1201171875,0],["2013-12-13",2927.139892578125,2942.27001953125,2916.699951171875,2921.919921875,0],["2013-12-16",2919.949951171875,2983.97998046875,2919.139892578125,2978.77001953125,0],["2013-12-17",2969.18994140625,2969.18994140625,2941.760009765625,2941.760009765625,0],["2013-12-18",2954.659912109375,2975.090087890625,2949.489990234375,2975.090087890625,0],["2013-12-19",2989.909912109375,3033.60009765625,2989.909912109375,3014.699951171875,0],["2013-12-20",3033.52001953125,3053.300048828125,3029.5400390625,3049.35009765625,0],["2013-12-23",3054.85009765625,3070.909912109375,3047.679931640625,3070.909912109375,0],["2013-12-27",3086.77001953125,3111.3701171875,3086.77001953125,3111.3701171875,0],["2013-12-30",3112.97998046875,3116.22998046875,3097.760009765625,3100.929931640625,0],["2014-01-03",3064.949951171875,3080.35009765625,3055.1298828125,3074.429931640625,0],["2014-01-06",3070.139892578125,3087.64990234375,3065.2900390625,3069.159912109375,0],["2014-01-07",3071.010009765625,3113.030029296875,3064.830078125,3110.9599609375,0],["2014-01-08",3113.969970703125,3121.2099609375,3100.530029296875,3110.659912109375,0],["2014-01-09",3110.85009765625,3131.179931640625,3082.080078125,3090.260009765625,0],["2014-01-10",3097.719970703125,3122.550048828125,3092.97998046875,3104.14990234375,0],["2014-01-13",3112.860107421875,3117.06005859375,3101.3798828125,3111.93994140625,0],["2014-01-14",3093.81005859375,3119.530029296875,3072.860107421875,3119.530029296875,0],["2014-01-15",3123.580078125,3168.760009765625,3123.580078125,3168.760009765625,0],["2014-01-16",3169.090087890625,3170.030029296875,3146.97998046875,3150.199951171875,0],["2014-01-17",3150.699951171875,3167.429931640625,3141.820068359375,3154.10009765625,0],["2014-01-20",3152.239990234375,3155.93994140625,3138.280029296875,3153.169921875,0],["2014-01-21",3159.219970703125,3176.989990234375,3149.179931640625,3153.080078125,0],["2014-01-22",3159.97998046875,3171.260009765625,3138.89990234375,3151.27001953125,0],["2014-01-23",3147.7900390625,3160.159912109375,3107.699951171875,3117.080078125,0],["2014-01-24",3115.949951171875,3123.550048828125,3023.7099609375,3028.199951171875,0],["2014-01-27",3032.14990234375,3041.18994140625,3006.739990234375,3014.6201171875,0],["2014-01-28",3024.800048828125,3047.75,3017.820068359375,3038.60009765625,0],["2014-01-29",3054.639892578125,3076.9599609375,2974.25,3011.449951171875,0],["2014-01-30",3011.31005859375,3041.050048828125,2985.699951171875,3027.300048828125,0],["2014-01-31",3023.860107421875,3026.840087890625,2963.22998046875,3013.9599609375,0],["2014-02-03",3012.25,3026.89990234375,2961.340087890625,2963.9599609375,0],["2014-02-04",2957.719970703125,2976.1201171875,2944.1298828125,2962.489990234375,0],["2014-02-05",2956.110107421875,2976.360107421875,2947.6201171875,2962.510009765625,0],["2014-02-06",2968.6298828125,3017.85009765625,2965.7099609375,3010.7900390625,0],["2014-02-07",3013.6298828125,3039.97998046875,2996.260009765625,3038.489990234375,0],["2014-02-10",3049.35009765625,3049.9599609375,3026.669921875,3032.530029296875,0],["2014-02-11",3039.080078125,3077.080078125,3039.080078125,3077.080078125,0],["2014-02-12",3084.260009765625,3109.260009765625,3081.739990234375,3094.889892578125,0],["2014-02-13",3088.580078125,3099.360107421875,3063.159912109375,3097.949951171875,0],["2014-02-14",3100.800048828125,3123.659912109375,3094.419921875,3119.06005859375,0],["2014-02-18",3122.360107421875,3124.830078125,3096.27001953125,3117.43994140625,0],["2014-02-19",3112.489990234375,3132.469970703125,3096.47998046875,3120.800048828125,0],["2014-02-20",3096.030029296875,3121.590087890625,3079.4599609375,3121.590087890625,0],["2014-02-21",3129.25,3134.639892578125,3113.56005859375,3131.669921875,0],["2014-02-24",3130.8701171875,3157.31005859375,3120.449951171875,3157.31005859375,0],["2014-02-25",3150.050048828125,3158.800048828125,3133.97998046875,3157.47998046875,0],["2014-02-26",3157.719970703125,3162.949951171875,3135.030029296875,3148.18994140625,0],["2014-02-27",3147.570068359375,3151.159912109375,3105.580078125,3134.93994140625,0],["2014-02-28",3139.2099609375,3150.14990234375,3115.030029296875,3149.22998046875,0],["2014-03-03",3124.81005859375,3124.81005859375,3053.85009765625,3053.989990234375,0],["2014-03-04",3081.590087890625,3136.510009765625,3081.590087890625,3136.330078125,0],["2014-03-05",3131.5400390625,3145.7900390625,3123.97998046875,3135.969970703125,0],["2014-03-06",3146.699951171875,3158.14990234375,3134.070068359375,3144.530029296875,0],["2014-03-07",3144.830078125,3151.239990234375,3094.1201171875,3095.31005859375,0],["2014-03-10",3093.6201171875,3126.6201171875,3074.39990234375,3092.7900390625,0],["2014-03-11",3099.840087890625,3117.909912109375,3085.72998046875,3092.550048828125,0],["2014-03-12",3080.010009765625,3080.580078125,3043.570068359375,3065.4599609375,0],["2014-03-13",3068.659912109375,3077.0400390625,3019.5400390625,3019.5400390625,0],["2014-03-14",3006.3798828125,3015.530029296875,2971.469970703125,3004.639892578125,0],["2014-03-17",3003.669921875,3052.860107421875,3001.699951171875,3049.18994140625,0],["2014-03-18",3045.800048828125,3096.2900390625,3029.1201171875,3073.75,0],["2014-03-19",3075.169921875,3089.300048828125,3062.510009765625,3076.360107421875,0],["2014-03-20",3058.2099609375,3088.89990234375,3040.43994140625,3088.89990234375,0],["2014-03-21",3089.090087890625,3110.389892578125,3086.260009765625,3096.489990234375,0],["2014-03-24",3092.56005859375,3098.219970703125,3046.830078125,3052.909912109375,0],["2014-03-25",3059.22998046875,3104.7099609375,3059.22998046875,3096.639892578125,0],["2014-03-26",3102.969970703125,3140.31005859375,3102.969970703125,3130.169921875,0],["2014-03-27",3124.14990234375,3137.8701171875,3116.0400390625,3133.75,0],["2014-03-28",3140.64990234375,3172.429931640625,3140.64990234375,3172.429931640625,0],["2014-03-31",3181.35009765625,3185.679931640625,3159.75,3161.60009765625,0],["2014-04-01",3169.489990234375,3194.669921875,3169.06005859375,3186.340087890625,0],["2014-04-02",3188.909912109375,3195.139892578125,3182.39990234375,3187.449951171875,0],["2014-04-03",3190.639892578125,3220.300048828125,3183.0,3206.760009765625,0],["2014-04-04",3209.81005859375,3239.139892578125,3205.14990234375,3230.330078125,0],["2014-04-07",3217.830078125,3218.949951171875,3184.06005859375,3185.969970703125,0],["2014-04-08",3190.239990234375,3192.419921875,3146.89990234375,3177.659912109375,0],["2014-04-09",3179.52001953125,3194.6201171875,3174.10009765625,3182.7900390625,0],["2014-04-10",3189.6201171875,3196.68994140625,3150.469970703125,3152.860107421875,0],["2014-04-11",3137.659912109375,3138.239990234375,3096.469970703125,3116.5400390625,0],["2014-04-14",3108.64990234375,3131.570068359375,3083.429931640625,3131.570068359375,0],["2014-04-15",3130.14990234375,3139.659912109375,3091.18994140625,3091.52001953125,0],["2014-04-16",3116.4599609375,3139.260009765625,3113.469970703125,3139.260009765625,0],["2014-04-17",3140.1201171875,3156.639892578125,3121.820068359375,3155.81005859375,0],["2014-04-22",3161.68994140625,3201.25,3157.39990234375,3199.68994140625,0],["2014-04-23",3197.389892578125,3198.60009765625,3175.219970703125,3175.969970703125,0],["2014-04-24",3188.3798828125,3206.800048828125,3150.7900390625,3189.81005859375,0],["2014-04-25",3179.340087890625,3179.340087890625,3137.2099609375,3147.39990234375,0],["2014-04-28",3155.320068359375,3177.93994140625,3151.719970703125,3165.840087890625,0],["2014-04-29",3168.60009765625,3212.510009765625,3168.60009765625,3208.679931640625,0],["2014-04-30",3201.1201171875,3204.760009765625,3186.9599609375,3198.389892578125,0],["2014-05-02",3194.010009765625,3199.449951171875,3171.739990234375,3177.889892578125,0],["2014-05-05",3171.179931640625,3173.510009765625,3129.699951171875,3171.2900390625,0],["2014-05-06",3176.2900390625,3183.489990234375,3141.820068359375,3149.7900390625,0],["2014-05-07",3137.35009765625,3167.860107421875,3129.080078125,3159.669921875,0],["2014-05-08",3165.719970703125,3204.300048828125,3153.030029296875,3204.300048828125,0],["2014-05-09",3199.219970703125,3199.219970703125,3174.1201171875,3184.090087890625,0],["2014-05-12",3184.43994140625,3211.320068359375,3181.590087890625,3206.969970703125,0],["2014-05-13",3211.18994140625,3218.360107421875,3202.2099609375,3211.780029296875,0],["2014-05-14",3213.1201171875,3213.4599609375,3199.389892578125,3210.419921875,0],["2014-05-15",3211.239990234375,3224.2900390625,3159.14990234375,3163.219970703125,0],["2014-05-16",3158.330078125,3175.25,3142.85009765625,3172.719970703125,0],["2014-05-19",3169.260009765625,3174.570068359375,3134.760009765625,3169.89990234375,0],["2014-05-20",3166.8701171875,3175.800048828125,3155.6298828125,3163.929931640625,0],["2014-05-21",3156.909912109375,3190.22998046875,3143.56005859375,3187.080078125,0],["2014-05-22",3189.030029296875,3192.570068359375,3171.77001953125,3187.6298828125,0],["2014-05-23",3189.080078125,3205.010009765625,3178.56005859375,3203.280029296875,0],["2014-05-26",3211.260009765625,3240.389892578125,3211.260009765625,3240.389892578125,0],["2014-05-27",3235.8701171875,3249.68994140625,3230.580078125,3244.280029296875,0],["2014-05-28",3242.159912109375,3246.239990234375,3233.3701171875,3246.239990234375,0],["2014-05-30",3238.969970703125,3249.050048828125,3233.860107421875,3244.60009765625,0],["2014-06-02",3247.5400390625,3256.0,3236.530029296875,3247.800048828125,0],["2014-06-03",3247.27001953125,3251.639892578125,3233.080078125,3241.0400390625,0],["2014-06-04",3236.02001953125,3243.0,3217.8701171875,3237.929931640625,0],["2014-06-05",3239.639892578125,3291.889892578125,3227.85009765625,3267.050048828125,0],["2014-06-06",3267.050048828125,3297.510009765625,3262.760009765625,3294.280029296875,0],["2014-06-10",3305.169921875,3314.669921875,3298.469970703125,3313.800048828125,0],["2014-06-11",3311.02001953125,3311.02001953125,3285.14990234375,3289.090087890625,0],["2014-06-12",3289.570068359375,3299.320068359375,3277.360107421875,3284.280029296875,0],["2014-06-13",3282.0,3291.5,3254.530029296875,3282.840087890625,0],["2014-06-16",3276.330078125,3278.60009765625,3259.820068359375,3261.419921875,0],["2014-06-17",3268.56005859375,3284.72998046875,3256.199951171875,3275.330078125,0],["2014-06-18",3278.199951171875,3289.090087890625,3275.830078125,3279.199951171875,0],["2014-06-19",3299.81005859375,3325.5,3299.81005859375,3314.800048828125,0],["2014-06-20",3311.8701171875,3324.199951171875,3302.360107421875,3302.360107421875,0],["2014-06-23",3301.179931640625,3302.89990234375,3270.110107421875,3282.580078125,0],["2014-06-24",3289.070068359375,3294.68994140625,3275.7900390625,3284.81005859375,0],["2014-06-25",3272.489990234375,3274.919921875,3243.25,3252.31005859375,0],["2014-06-26",3255.68994140625,3261.3798828125,3215.719970703125,3233.18994140625,0],["2014-06-27",3237.159912109375,3248.929931640625,3221.0400390625,3227.85009765625,0],["2014-06-30",3230.280029296875,3247.340087890625,3211.5,3228.239990234375,0],["2014-07-01",3234.739990234375,3258.929931640625,3234.300048828125,3258.7099609375,0],["2014-07-02",3257.8798828125,3265.68994140625,3243.0400390625,3252.25,0],["2014-07-03",3251.6298828125,3289.820068359375,3246.3798828125,3289.75,0],["2014-07-04",3286.070068359375,3286.070068359375,3270.469970703125,3270.469970703125,0],["2014-07-07",3264.2099609375,3269.320068359375,3230.919921875,3230.919921875,0],["2014-07-08",3236.39990234375,3239.820068359375,3184.3798828125,3184.3798828125,0],["2014-07-09",3189.93994140625,3206.469970703125,3185.199951171875,3203.10009765625,0],["2014-07-10",3201.719970703125,3201.719970703125,3132.8701171875,3150.590087890625,0],["2014-07-11",3157.35009765625,3174.159912109375,3143.949951171875,3157.050048828125,0],["2014-07-14",3161.39990234375,3190.469970703125,3161.39990234375,3185.860107421875,0],["2014-07-15",3180.5,3183.85009765625,3150.56005859375,3153.75,0],["2014-07-16",3164.239990234375,3203.47998046875,3164.239990234375,3202.93994140625,0],["2014-07-17",3190.22998046875,3193.419921875,3155.3701171875,3157.820068359375,0],["2014-07-18",3149.179931640625,3164.2099609375,3132.1201171875,3164.2099609375,0],["2014-07-21",3165.02001953125,3165.02001953125,3130.840087890625,3137.06005859375,0],["2014-07-22",3147.469970703125,3191.5400390625,3147.469970703125,3189.219970703125,0],["2014-07-23",3183.18994140625,3209.5,3178.409912109375,3193.1298828125,0],["2014-07-24",3190.219970703125,3223.8798828125,3170.0400390625,3220.070068359375,0],["2014-07-25",3213.22998046875,3220.489990234375,3165.77001953125,3174.989990234375,0],["2014-07-28",3183.030029296875,3189.43994140625,3147.85009765625,3171.550048828125,0],["2014-07-29",3176.10009765625,3206.06005859375,3163.68994140625,3190.5400390625,0],["2014-07-30",3184.7900390625,3210.669921875,3163.6298828125,3169.22998046875,0],["2014-07-31",3174.39990234375,3178.760009765625,3109.260009765625,3115.510009765625,0],["2014-08-04",3082.590087890625,3094.909912109375,3061.85009765625,3070.4599609375,0],["2014-08-05",3080.800048828125,3095.1298828125,3061.280029296875,3072.199951171875,0],["2014-08-06",3062.2099609375,3062.2099609375,3018.260009765625,3050.3701171875,0],["2014-08-07",3049.409912109375,3060.3701171875,3008.330078125,3012.8798828125,0],["2014-08-08",3001.419921875,3025.659912109375,2977.52001953125,3006.830078125,0],["2014-08-11",3019.43994140625,3053.52001953125,3019.43994140625,3047.56005859375,0],["2014-08-12",3042.7900390625,3051.239990234375,3017.639892578125,3023.77001953125,0],["2014-08-13",3032.35009765625,3062.239990234375,3032.35009765625,3056.169921875,0],["2014-08-14",3048.669921875,3072.27001953125,3032.050048828125,3058.159912109375,0],["2014-08-15",3063.280029296875,3093.739990234375,3028.610107421875,3033.52001953125,0],["2014-08-18",3056.64990234375,3081.7099609375,3056.64990234375,3073.449951171875,0],["2014-08-19",3079.1201171875,3095.169921875,3079.1201171875,3091.110107421875,0],["2014-08-20",3086.31005859375,3092.14990234375,3065.159912109375,3083.5,0],["2014-08-21",3085.7099609375,3124.56005859375,3075.570068359375,3124.56005859375,0],["2014-08-22",3123.89990234375,3127.800048828125,3084.02001953125,3098.5,0],["2014-08-25",3123.56005859375,3165.469970703125,3123.56005859375,3165.469970703125,0],["2014-08-26",3160.3701171875,3198.389892578125,3151.780029296875,3197.5400390625,0],["2014-08-27",3194.06005859375,3202.85009765625,3182.47998046875,3194.449951171875,0],["2014-08-28",3190.85009765625,3191.4599609375,3154.719970703125,3164.43994140625,0],["2014-08-29",3171.699951171875,3186.159912109375,3139.10009765625,3172.6298828125,0],["2014-09-01",3175.56005859375,3182.0,3158.27001953125,3175.050048828125,0],["2014-09-02",3180.889892578125,3198.77001953125,3174.8798828125,3180.2900390625,0],["2014-09-03",3190.739990234375,3233.989990234375,3190.739990234375,3218.840087890625,0],["2014-09-04",3209.10009765625,3286.590087890625,3201.43994140625,3277.25,0],["2014-09-05",3275.659912109375,3284.830078125,3258.590087890625,3275.25,0],["2014-09-08",3276.199951171875,3278.56005859375,3255.320068359375,3267.5400390625,0],["2014-09-09",3260.340087890625,3268.239990234375,3242.070068359375,3245.429931640625,0],["2014-09-10",3241.340087890625,3248.02001953125,3225.679931640625,3244.159912109375,0],["2014-09-11",3252.389892578125,3255.1201171875,3216.27001953125,3237.760009765625,0],["2014-09-12",3243.27001953125,3245.070068359375,3221.18994140625,3235.070068359375,0],["2014-09-15",3228.669921875,3239.760009765625,3219.800048828125,3231.699951171875,0],["2014-09-16",3229.169921875,3229.169921875,3206.7099609375,3221.72998046875,0],["2014-09-17",3233.429931640625,3246.010009765625,3229.449951171875,3237.43994140625,0],["2014-09-18",3239.22998046875,3273.43994140625,3236.9599609375,3271.3701171875,0],["2014-09-19",3287.300048828125,3301.14990234375,3266.6201171875,3273.25,0],["2014-09-22",3262.52001953125,3274.360107421875,3252.72998046875,3257.47998046875,0],["2014-09-23",3253.0,3253.0,3201.840087890625,3205.929931640625,0],["2014-09-24",3209.6201171875,3245.0400390625,3192.010009765625,3244.010009765625,0],["2014-09-25",3242.070068359375,3259.22998046875,3192.75,3202.31005859375,0],["2014-09-26",3205.340087890625,3231.27001953125,3188.389892578125,3219.580078125,0],["2014-09-29",3218.389892578125,3223.070068359375,3167.4599609375,3186.949951171875,0],["2014-09-30",3199.43994140625,3236.590087890625,3191.800048828125,3225.929931640625,0],["2014-10-01",3217.81005859375,3236.580078125,3188.860107421875,3195.080078125,0],["2014-10-02",3190.030029296875,3197.449951171875,3106.419921875,3106.419921875,0],["2014-10-03",3125.27001953125,3140.1298828125,3116.72998046875,3133.3701171875,0],["2014-10-06",3149.6201171875,3169.860107421875,3133.7099609375,3138.669921875,0],["2014-10-07",3128.889892578125,3128.889892578125,3082.10009765625,3082.10009765625,0],["2014-10-08",3073.469970703125,3087.110107421875,3043.830078125,3053.31005859375,0],["2014-10-09",3071.340087890625,3090.449951171875,3028.320068359375,3042.449951171875,0],["2014-10-10",3030.52001953125,3034.8701171875,2987.0,2991.5,0],["2014-10-13",2970.2099609375,3017.25,2963.919921875,2998.320068359375,0],["2014-10-14",2982.949951171875,3008.929931640625,2947.489990234375,3000.989990234375,0],["2014-10-15",3001.050048828125,3005.3798828125,2888.93994140625,2892.550048828125,0],["2014-10-16",2911.139892578125,2926.820068359375,2789.6298828125,2874.64990234375,0],["2014-10-17",2880.139892578125,2966.14990234375,2872.530029296875,2962.239990234375,0],["2014-10-20",2957.239990234375,2957.239990234375,2907.4599609375,2927.300048828125,0],["2014-10-21",2918.39990234375,2991.4599609375,2906.0400390625,2991.4599609375,0],["2014-10-22",2995.06005859375,3008.81005859375,2971.889892578125,3008.530029296875,0],["2014-10-23",2999.6298828125,3051.489990234375,2972.110107421875,3044.300048828125,0],["2014-10-24",3033.580078125,3043.93994140625,3016.47998046875,3030.3701171875,0],["2014-10-27",3052.22998046875,3062.0400390625,2976.2900390625,2998.840087890625,0],["2014-10-28",3018.2099609375,3043.14990234375,3012.570068359375,3036.14990234375,0],["2014-10-29",3044.52001953125,3052.429931640625,3017.5400390625,3022.419921875,0],["2014-10-30",3030.760009765625,3049.9599609375,2965.570068359375,3035.89990234375,0],["2014-10-31",3067.580078125,3120.18994140625,3064.6298828125,3113.320068359375,0],["2014-11-03",3107.800048828125,3117.0400390625,3075.60009765625,3082.320068359375,0],["2014-11-04",3077.0400390625,3098.239990234375,3028.330078125,3034.239990234375,0],["2014-11-05",3059.1201171875,3094.7900390625,3046.639892578125,3091.5400390625,0],["2014-11-06",3081.639892578125,3142.60009765625,3067.60009765625,3102.070068359375,0],["2014-11-07",3106.840087890625,3111.409912109375,3043.429931640625,3064.919921875,0],["2014-11-10",3060.97998046875,3094.68994140625,3050.3798828125,3094.60009765625,0],["2014-11-11",3096.969970703125,3118.489990234375,3090.97998046875,3104.590087890625,0],["2014-11-12",3096.239990234375,3099.64990234375,3042.760009765625,3047.300048828125,0],["2014-11-13",3059.85009765625,3078.14990234375,3026.409912109375,3056.800048828125,0],["2014-11-14",3064.320068359375,3068.429931640625,3031.25,3059.989990234375,0],["2014-11-17",3044.81005859375,3093.8798828125,3031.260009765625,3084.7900390625,0],["2014-11-18",3087.6298828125,3124.47998046875,3085.18994140625,3120.419921875,0],["2014-11-19",3121.2099609375,3140.3798828125,3110.919921875,3123.1201171875,0],["2014-11-20",3120.760009765625,3120.89990234375,3075.550048828125,3102.2099609375,0],["2014-11-21",3107.050048828125,3195.39990234375,3107.050048828125,3194.219970703125,0],["2014-11-24",3197.530029296875,3236.239990234375,3193.3798828125,3211.699951171875,0],["2014-11-25",3210.669921875,3248.179931640625,3207.199951171875,3226.14990234375,0],["2014-11-26",3228.050048828125,3243.889892578125,3217.330078125,3226.080078125,0],["2014-11-27",3228.840087890625,3248.909912109375,3222.85009765625,3244.919921875,0],["2014-11-28",3241.449951171875,3250.929931640625,3223.110107421875,3250.929931640625,0],["2014-12-01",3228.679931640625,3240.090087890625,3213.4599609375,3232.909912109375,0],["2014-12-02",3241.0400390625,3261.68994140625,3223.43994140625,3238.35009765625,0],["2014-12-03",3238.93994140625,3257.7099609375,3235.669921875,3247.719970703125,0],["2014-12-04",3253.889892578125,3273.0,3186.06005859375,3191.25,0],["2014-12-05",3210.219970703125,3278.6298828125,3210.219970703125,3277.3798828125,0],["2014-12-08",3266.89990234375,3272.7900390625,3247.989990234375,3247.989990234375,0],["2014-12-09",3229.2099609375,3229.2099609375,3162.47998046875,3162.77001953125,0],["2014-12-10",3171.35009765625,3199.169921875,3140.199951171875,3150.949951171875,0],["2014-12-11",3146.64990234375,3176.8701171875,3131.360107421875,3159.110107421875,0],["2014-12-12",3146.070068359375,3146.070068359375,3065.409912109375,3067.320068359375,0],["2014-12-15",3063.760009765625,3093.97998046875,2980.89990234375,2982.89990234375,0],["2014-12-16",2994.06005859375,3050.7900390625,2921.72998046875,3049.989990234375,0],["2014-12-17",3021.159912109375,3065.800048828125,3004.199951171875,3051.989990234375,0],["2014-12-18",3080.4599609375,3153.77001953125,3080.4599609375,3153.77001953125,0],["2014-12-19",3170.860107421875,3182.360107421875,3111.3701171875,3141.280029296875,0],["2014-12-22",3150.31005859375,3176.330078125,3141.169921875,3154.909912109375,0],["2014-12-23",3162.27001953125,3192.469970703125,3151.969970703125,3192.469970703125,0],["2014-12-30",3171.199951171875,3171.199951171875,3135.949951171875,3135.949951171875,0],["2015-01-05",3126.81005859375,3150.090087890625,3020.7900390625,3023.139892578125,0],["2015-01-07",3019.469970703125,3055.8701171875,3002.780029296875,3026.7900390625,0],["2015-01-08",3051.260009765625,3139.919921875,3051.260009765625,3135.080078125,0],["2015-01-09",3128.419921875,3128.419921875,3021.22998046875,3042.89990234375,0],["2015-01-12",3055.659912109375,3096.909912109375,3033.340087890625,3084.179931640625,0],["2015-01-13",3069.820068359375,3146.5400390625,3065.3701171875,3133.860107421875,0],["2015-01-14",3108.340087890625,3148.260009765625,3077.239990234375,3089.669921875,0],["2015-01-15",3112.3701171875,3169.18994140625,3020.5400390625,3157.360107421875,0],["2015-01-16",3147.530029296875,3208.300048828125,3133.89990234375,3202.239990234375,0],["2015-01-19",3208.6201171875,3238.06005859375,3198.360107421875,3220.89990234375,0],["2015-01-20",3229.340087890625,3257.64990234375,3226.739990234375,3244.919921875,0],["2015-01-21",3253.449951171875,3269.72998046875,3210.949951171875,3269.72998046875,0],["2015-01-22",3270.39990234375,3332.510009765625,3261.85009765625,3322.64990234375,0],["2015-01-23",3345.449951171875,3412.760009765625,3345.449951171875,3382.550048828125,0],["2015-01-26",3372.030029296875,3417.4599609375,3362.6298828125,3414.280029296875,0],["2015-01-27",3413.330078125,3413.330078125,3353.1298828125,3372.580078125,0],["2015-01-28",3384.2099609375,3393.929931640625,3333.360107421875,3358.9599609375,0],["2015-01-29",3341.179931640625,3373.179931640625,3326.3798828125,3371.830078125,0],["2015-01-30",3386.590087890625,3392.699951171875,3332.389892578125,3351.43994140625,0],["2015-02-02",3356.1298828125,3370.81005859375,3327.080078125,3370.110107421875,0],["2015-02-03",3386.550048828125,3426.669921875,3386.550048828125,3414.179931640625,0],["2015-02-04",3416.800048828125,3422.0400390625,3389.199951171875,3415.530029296875,0],["2015-02-05",3393.6201171875,3410.52001953125,3376.75,3408.9599609375,0],["2015-02-06",3404.93994140625,3408.8798828125,3383.75,3398.159912109375,0],["2015-02-09",3371.510009765625,3371.510009765625,3321.590087890625,3347.75,0],["2015-02-10",3353.840087890625,3401.1298828125,3335.820068359375,3383.1298828125,0],["2015-02-11",3384.280029296875,3389.919921875,3361.469970703125,3374.139892578125,0],["2015-02-12",3371.570068359375,3433.510009765625,3365.25,3417.610107421875,0],["2015-02-13",3428.89990234375,3462.27001953125,3428.89990234375,3447.590087890625,0],["2015-02-16",3445.43994140625,3446.52001953125,3431.2900390625,3433.300048828125,0],["2015-02-17",3420.929931640625,3443.830078125,3381.2900390625,3438.43994140625,0],["2015-02-18",3450.1201171875,3473.580078125,3450.1201171875,3465.800048828125,0],["2015-02-19",3459.489990234375,3493.669921875,3439.179931640625,3488.080078125,0],["2015-02-20",3483.580078125,3495.300048828125,3454.81005859375,3490.530029296875,0],["2015-02-23",3510.81005859375,3529.010009765625,3498.27001953125,3519.580078125,0],["2015-02-24",3523.989990234375,3555.31005859375,3510.449951171875,3547.10009765625,0],["2015-02-25",3544.81005859375,3549.030029296875,3529.1201171875,3541.780029296875,0],["2015-02-26",3542.2099609375,3576.340087890625,3537.18994140625,3574.93994140625,0],["2015-02-27",3574.330078125,3599.0,3563.14990234375,3599.0,0],["2015-03-02",3594.25,3607.969970703125,3577.510009765625,3591.090087890625,0],["2015-03-03",3595.360107421875,3604.75,3546.2900390625,3549.110107421875,0],["2015-03-04",3555.909912109375,3583.43994140625,3533.39990234375,3583.43994140625,0],["2015-03-05",3590.10009765625,3626.06005859375,3589.199951171875,3618.2099609375,0],["2015-03-06",3615.0,3635.929931640625,3611.10009765625,3617.6201171875,0],["2015-03-09",3604.1298828125,3614.580078125,3585.1201171875,3610.280029296875,0],["2015-03-10",3605.81005859375,3610.830078125,3552.429931640625,3567.25,0],["2015-03-11",3574.97998046875,3653.93994140625,3574.97998046875,3649.5400390625,0],["2015-03-12",3646.35009765625,3653.3798828125,3635.77001953125,3641.320068359375,0],["2015-03-13",3649.4599609375,3656.2099609375,3628.139892578125,3656.2099609375,0],["2015-03-16",3664.530029296875,3715.360107421875,3664.530029296875,3706.75,0],["2015-03-17",3708.0400390625,3714.02001953125,3654.530029296875,3672.159912109375,0],["2015-03-18",3673.969970703125,3680.570068359375,3643.1298828125,3668.52001953125,0],["2015-03-19",3666.35009765625,3690.6298828125,3646.2900390625,3670.72998046875,0],["2015-03-20",3676.139892578125,3738.199951171875,3672.60009765625,3726.070068359375,0],["2015-03-23",3718.449951171875,3718.449951171875,3688.72998046875,3699.0400390625,0],["2015-03-24",3690.919921875,3742.419921875,3677.31005859375,3731.35009765625,0],["2015-03-25",3724.75,3730.800048828125,3680.14990234375,3684.0400390625,0],["2015-03-26",3664.14990234375,3669.7900390625,3616.75,3669.7900390625,0],["2015-03-27",3677.7099609375,3694.4599609375,3657.780029296875,3679.030029296875,0],["2015-03-30",3689.389892578125,3730.89990234375,3689.389892578125,3727.800048828125,0],["2015-03-31",3724.360107421875,3738.409912109375,3688.550048828125,3697.3798828125,0],["2015-04-01",3688.179931640625,3748.6298828125,3675.2900390625,3714.889892578125,0],["2015-04-02",3713.739990234375,3723.340087890625,3705.64990234375,3715.27001953125,0],["2015-04-07",3729.27001953125,3778.739990234375,3729.27001953125,3768.719970703125,0],["2015-04-08",3764.60009765625,3774.090087890625,3736.320068359375,3742.6298828125,0],["2015-04-09",3752.659912109375,3781.7900390625,3751.18994140625,3781.7900390625,0],["2015-04-10",3790.260009765625,3816.760009765625,3789.639892578125,3816.760009765625,0],["2015-04-13",3813.9599609375,3836.280029296875,3807.72998046875,3828.780029296875,0],["2015-04-14",3820.1298828125,3822.919921875,3766.81005859375,3784.530029296875,0],["2015-04-15",3790.56005859375,3816.320068359375,3786.360107421875,3803.550048828125,0],["2015-04-16",3801.3798828125,3801.3798828125,3749.159912109375,3751.719970703125,0],["2015-04-17",3748.090087890625,3758.52001953125,3668.8798828125,3674.050048828125,0],["2015-04-20",3682.320068359375,3718.199951171875,3682.320068359375,3718.0400390625,0],["2015-04-21",3727.14990234375,3757.1201171875,3707.469970703125,3719.3798828125,0],["2015-04-22",3727.10009765625,3750.10009765625,3685.18994140625,3724.489990234375,0],["2015-04-23",3725.679931640625,3736.969970703125,3669.219970703125,3697.8798828125,0],["2015-04-24",3707.0,3739.110107421875,3687.52001953125,3713.9599609375,0],["2015-04-27",3715.97998046875,3782.2900390625,3675.239990234375,3771.449951171875,0],["2015-04-28",3765.25,3768.580078125,3694.409912109375,3715.419921875,0],["2015-04-29",3719.449951171875,3734.6201171875,3612.2900390625,3617.110107421875,0],["2015-04-30",3609.510009765625,3641.77001953125,3577.68994140625,3615.590087890625,0],["2015-05-04",3615.300048828125,3654.820068359375,3584.1298828125,3632.93994140625,0],["2015-05-05",3628.530029296875,3666.469970703125,3544.159912109375,3546.56005859375,0],["2015-05-06",3546.590087890625,3585.360107421875,3527.5,3558.030029296875,0],["2015-05-07",3538.02001953125,3567.080078125,3484.070068359375,3556.2099609375,0],["2015-05-08",3570.68994140625,3649.7900390625,3564.070068359375,3649.47998046875,0],["2015-05-11",3635.81005859375,3635.81005859375,3606.590087890625,3624.409912109375,0],["2015-05-12",3608.93994140625,3608.93994140625,3543.27001953125,3573.10009765625,0],["2015-05-13",3581.35009765625,3614.5400390625,3539.669921875,3553.419921875,0],["2015-05-15",3609.64990234375,3627.27001953125,3554.85009765625,3573.070068359375,0],["2015-05-18",3571.489990234375,3595.330078125,3531.22998046875,3589.219970703125,0],["2015-05-19",3610.239990234375,3675.070068359375,3610.239990234375,3670.52001953125,0],["2015-05-20",3668.489990234375,3688.389892578125,3651.89990234375,3683.47998046875,0],["2015-05-21",3676.419921875,3689.02001953125,3660.02001953125,3688.719970703125,0],["2015-05-22",3686.6298828125,3691.419921875,3669.1298828125,3679.139892578125,0],["2015-05-26",3655.3701171875,3675.169921875,3604.89990234375,3619.300048828125,0],["2015-05-27",3632.010009765625,3690.570068359375,3618.860107421875,3682.8701171875,0],["2015-05-28",3667.260009765625,3672.179931640625,3622.919921875,3650.7099609375,0],["2015-05-29",3651.360107421875,3656.989990234375,3569.760009765625,3570.780029296875,0],["2015-06-01",3582.080078125,3602.2099609375,3552.72998046875,3575.0400390625,0],["2015-06-02",3588.699951171875,3590.510009765625,3532.010009765625,3561.889892578125,0],["2015-06-03",3569.7900390625,3622.52001953125,3555.530029296875,3583.820068359375,0],["2015-06-04",3571.260009765625,3595.68994140625,3509.719970703125,3556.3798828125,0],["2015-06-05",3532.239990234375,3539.820068359375,3494.679931640625,3510.010009765625,0],["2015-06-08",3498.969970703125,3515.860107421875,3468.31005859375,3468.31005859375,0],["2015-06-09",3463.179931640625,3475.580078125,3410.22998046875,3456.7900390625,0],["2015-06-10",3443.1298828125,3540.35009765625,3430.969970703125,3526.47998046875,0],["2015-06-11",3519.27001953125,3589.330078125,3514.679931640625,3551.909912109375,0],["2015-06-12",3545.090087890625,3557.889892578125,3465.760009765625,3502.77001953125,0],["2015-06-15",3479.780029296875,3479.780029296875,3426.760009765625,3438.070068359375,0],["2015-06-16",3419.030029296875,3465.080078125,3386.5400390625,3454.090087890625,0],["2015-06-17",3453.429931640625,3469.590087890625,3416.830078125,3428.760009765625,0],["2015-06-18",3421.64990234375,3451.719970703125,3374.179931640625,3450.449951171875,0],["2015-06-19",3453.60009765625,3498.3798828125,3446.5,3455.800048828125,0],["2015-06-22",3497.090087890625,3601.8798828125,3497.090087890625,3596.070068359375,0],["2015-06-23",3620.02001953125,3651.31005859375,3613.510009765625,3625.969970703125,0],["2015-06-24",3628.110107421875,3638.18994140625,3580.56005859375,3610.949951171875,0],["2015-06-25",3590.56005859375,3651.010009765625,3577.739990234375,3610.909912109375,0],["2015-06-26",3588.860107421875,3642.85009765625,3569.580078125,3621.3701171875,0],["2015-06-29",3544.2900390625,3544.2900390625,3449.139892578125,3468.89990234375,0],["2015-06-30",3460.85009765625,3495.010009765625,3416.510009765625,3424.300048828125,0],["2015-07-01",3444.199951171875,3532.8798828125,3437.97998046875,3496.280029296875,0],["2015-07-02",3503.110107421875,3510.02001953125,3461.139892578125,3463.25,0],["2015-07-03",3462.760009765625,3469.550048828125,3422.889892578125,3441.760009765625,0],["2015-07-06",3405.7099609375,3410.889892578125,3358.60009765625,3365.199951171875,0],["2015-07-07",3369.97998046875,3378.679931640625,3291.389892578125,3294.18994140625,0],["2015-07-08",3297.81005859375,3345.949951171875,3292.60009765625,3327.5,0],["2015-07-09",3337.169921875,3433.830078125,3337.169921875,3420.030029296875,0],["2015-07-10",3474.159912109375,3536.89990234375,3474.159912109375,3528.81005859375,0],["2015-07-13",3562.389892578125,3600.25,3561.800048828125,3590.429931640625,0],["2015-07-14",3588.419921875,3607.18994140625,3571.719970703125,3607.18994140625,0],["2015-07-15",3605.2099609375,3629.4599609375,3597.10009765625,3623.8701171875,0],["2015-07-16",3638.780029296875,3696.429931640625,3638.780029296875,3676.409912109375,0],["2015-07-17",3683.389892578125,3688.219970703125,3662.219970703125,3670.340087890625,0],["2015-07-20",3673.0,3714.260009765625,3673.0,3686.580078125,0],["2015-07-21",3689.6201171875,3696.5400390625,3640.300048828125,3647.9599609375,0],["2015-07-22",3629.530029296875,3648.889892578125,3623.760009765625,3635.580078125,0],["2015-07-23",3657.360107421875,3663.85009765625,3620.889892578125,3634.639892578125,0],["2015-07-24",3629.139892578125,3652.919921875,3597.570068359375,3600.0,0],["2015-07-27",3587.949951171875,3587.949951171875,3513.10009765625,3513.10009765625,0],["2015-07-28",3531.7099609375,3568.02001953125,3523.449951171875,3554.110107421875,0],["2015-07-29",3565.139892578125,3583.10009765625,3545.800048828125,3575.530029296875,0],["2015-07-30",3595.090087890625,3599.6298828125,3553.97998046875,3583.7900390625,0],["2015-07-31",3590.56005859375,3600.68994140625,3557.68994140625,3600.68994140625,0],["2015-08-03",3599.2099609375,3641.219970703125,3587.97998046875,3635.39990234375,0],["2015-08-04",3630.64990234375,3630.64990234375,3602.35009765625,3619.31005859375,0],["2015-08-05",3627.280029296875,3680.7099609375,3627.280029296875,3676.75,0],["2015-08-06",3669.43994140625,3686.570068359375,3662.52001953125,3668.469970703125,0],["2015-08-07",3662.6298828125,3666.219970703125,3636.56005859375,3637.800048828125,0],["2015-08-10",3650.489990234375,3678.199951171875,3622.330078125,3674.93994140625,0],["2015-08-11",3666.929931640625,3666.929931640625,3602.260009765625,3605.280029296875,0],["2015-08-12",3579.860107421875,3579.860107421875,3473.199951171875,3484.409912109375,0],["2015-08-13",3519.510009765625,3554.43994140625,3508.64990234375,3516.14990234375,0],["2015-08-14",3516.760009765625,3539.090087890625,3476.35009765625,3491.030029296875,0],["2015-08-17",3509.3701171875,3537.10009765625,3456.610107421875,3497.89990234375,0],["2015-08-18",3494.300048828125,3510.64990234375,3480.139892578125,3495.3798828125,0],["2015-08-19",3474.909912109375,3479.39990234375,3429.840087890625,3429.840087890625,0],["2015-08-20",3418.110107421875,3426.179931640625,3347.1298828125,3353.47998046875,0],["2015-08-21",3319.35009765625,3352.760009765625,3247.260009765625,3247.260009765625,0],["2015-08-24",3174.929931640625,3186.39990234375,2973.159912109375,3073.389892578125,0],["2015-08-25",3105.52001953125,3237.52001953125,3105.47998046875,3218.010009765625,0],["2015-08-26",3187.360107421875,3224.52001953125,3124.77001953125,3170.72998046875,0],["2015-08-27",3220.110107421875,3301.139892578125,3220.110107421875,3280.780029296875,0],["2015-08-28",3285.580078125,3290.179931640625,3252.52001953125,3286.590087890625,0],["2015-08-31",3265.919921875,3277.780029296875,3237.72998046875,3269.6298828125,0],["2015-09-01",3238.949951171875,3238.949951171875,3161.159912109375,3188.72998046875,0],["2015-09-02",3196.050048828125,3230.610107421875,3168.820068359375,3198.860107421875,0],["2015-09-03",3223.2900390625,3296.320068359375,3222.85009765625,3270.090087890625,0],["2015-09-04",3247.35009765625,3247.35009765625,3159.889892578125,3180.25,0],["2015-09-07",3202.25,3225.4599609375,3185.929931640625,3197.969970703125,0],["2015-09-08",3214.389892578125,3275.610107421875,3214.389892578125,3233.840087890625,0],["2015-09-09",3281.280029296875,3326.860107421875,3269.97998046875,3269.97998046875,0],["2015-09-10",3244.2099609375,3266.719970703125,3210.239990234375,3221.139892578125,0],["2015-09-11",3231.81005859375,3233.47998046875,3182.360107421875,3187.93994140625,0],["2015-09-14",3192.510009765625,3221.43994140625,3171.56005859375,3175.6201171875,0],["2015-09-15",3181.8798828125,3224.219970703125,3158.510009765625,3207.60009765625,0],["2015-09-16",3232.070068359375,3259.489990234375,3232.070068359375,3251.7900390625,0],["2015-09-17",3260.219970703125,3266.929931640625,3241.280029296875,3255.7900390625,0],["2015-09-18",3237.5,3237.5,3139.989990234375,3157.300048828125,0],["2015-09-21",3158.919921875,3199.0400390625,3147.89990234375,3184.719970703125,0],["2015-09-22",3185.02001953125,3185.64990234375,3069.360107421875,3076.050048828125,0],["2015-09-23",3076.260009765625,3123.590087890625,3058.610107421875,3079.989990234375,0],["2015-09-24",3078.89990234375,3101.06005859375,2996.639892578125,3019.340087890625,0],["2015-09-25",3056.570068359375,3130.169921875,3056.570068359375,3113.159912109375,0],["2015-09-28",3103.429931640625,3111.419921875,3030.14990234375,3039.43994140625,0],["2015-09-29",3006.4599609375,3056.699951171875,2987.469970703125,3029.860107421875,0],["2015-09-30",3043.409912109375,3117.449951171875,3043.409912109375,3100.669921875,0],["2015-10-01",3113.010009765625,3142.72998046875,3057.820068359375,3069.050048828125,0],["2015-10-02",3077.06005859375,3127.280029296875,3036.169921875,3088.179931640625,0],["2015-10-05",3111.35009765625,3202.1298828125,3111.35009765625,3190.389892578125,0],["2015-10-06",3189.5,3234.429931640625,3166.510009765625,3220.090087890625,0],["2015-10-07",3233.31005859375,3270.639892578125,3217.449951171875,3226.39990234375,0],["2015-10-08",3223.530029296875,3233.97998046875,3204.530029296875,3224.9599609375,0],["2015-10-09",3244.409912109375,3269.580078125,3240.949951171875,3250.31005859375,0],["2015-10-12",3251.469970703125,3264.489990234375,3230.030029296875,3247.330078125,0],["2015-10-13",3239.330078125,3239.330078125,3192.0,3221.280029296875,0],["2015-10-14",3217.06005859375,3226.550048828125,3178.429931640625,3191.570068359375,0],["2015-10-15",3203.679931640625,3245.030029296875,3203.679931640625,3238.81005859375,0],["2015-10-16",3242.679931640625,3272.6201171875,3242.679931640625,3264.929931640625,0],["2015-10-19",3263.679931640625,3294.429931640625,3258.550048828125,3272.0400390625,0],["2015-10-20",3273.669921875,3281.3701171875,3239.489990234375,3255.719970703125,0],["2015-10-21",3263.179931640625,3282.9599609375,3237.56005859375,3272.22998046875,0],["2015-10-22",3269.469970703125,3362.610107421875,3258.389892578125,3353.110107421875,0],["2015-10-23",3374.25,3450.610107421875,3374.25,3425.81005859375,0],["2015-10-26",3422.409912109375,3433.719970703125,3402.389892578125,3414.60009765625,0],["2015-10-27",3410.409912109375,3417.02001953125,3381.010009765625,3381.010009765625,0],["2015-10-28",3383.77001953125,3429.550048828125,3383.77001953125,3421.090087890625,0],["2015-10-29",3427.7900390625,3435.1201171875,3387.68994140625,3413.389892578125,0],["2015-10-30",3415.89990234375,3426.8701171875,3392.340087890625,3418.22998046875,0],["2015-11-02",3404.3798828125,3446.72998046875,3382.820068359375,3434.5,0],["2015-11-03",3433.419921875,3444.169921875,3415.110107421875,3442.679931640625,0],["2015-11-04",3451.469970703125,3472.679931640625,3435.510009765625,3439.159912109375,0],["2015-11-05",3441.919921875,3475.510009765625,3421.27001953125,3447.489990234375,0],["2015-11-06",3440.340087890625,3485.550048828125,3424.0,3468.2099609375,0],["2015-11-09",3467.7900390625,3474.330078125,3417.02001953125,3418.360107421875,0],["2015-11-10",3426.699951171875,3438.27001953125,3393.68994140625,3425.39990234375,0],["2015-11-11",3426.300048828125,3469.489990234375,3426.300048828125,3448.419921875,0],["2015-11-12",3445.75,3459.719970703125,3381.050048828125,3387.699951171875,0],["2015-11-13",3385.52001953125,3393.260009765625,3326.820068359375,3360.64990234375,0],["2015-11-16",3347.97998046875,3378.35009765625,3326.199951171875,3362.22998046875,0],["2015-11-17",3371.1201171875,3451.93994140625,3371.1201171875,3451.93994140625,0],["2015-11-18",3449.080078125,3449.080078125,3414.89990234375,3431.919921875,0],["2015-11-19",3447.010009765625,3475.7900390625,3437.9599609375,3448.929931640625,0],["2015-11-20",3452.110107421875,3469.18994140625,3426.780029296875,3452.449951171875,0],["2015-11-23",3449.639892578125,3457.68994140625,3422.929931640625,3445.260009765625,0],["2015-11-24",3440.570068359375,3440.570068359375,3375.840087890625,3409.60009765625,0],["2015-11-25",3410.60009765625,3472.699951171875,3402.830078125,3462.06005859375,0],["2015-11-26",3458.39990234375,3507.4599609375,3455.010009765625,3498.6201171875,0],["2015-11-27",3491.669921875,3512.4599609375,3473.39990234375,3488.989990234375,0],["2015-11-30",3486.169921875,3524.0400390625,3471.47998046875,3506.449951171875,0],["2015-12-01",3509.89990234375,3520.030029296875,3468.780029296875,3479.639892578125,0],["2015-12-02",3482.929931640625,3499.06005859375,3463.330078125,3468.659912109375,0],["2015-12-03",3464.81005859375,3514.389892578125,3343.340087890625,3343.340087890625,0],["2015-12-04",3342.179931640625,3348.77001953125,3295.97998046875,3330.75,0],["2015-12-07",3334.570068359375,3394.929931640625,3334.570068359375,3360.2099609375,0],["2015-12-08",3359.02001953125,3359.02001953125,3282.81005859375,3297.4599609375,0],["2015-12-09",3299.820068359375,3316.43994140625,3262.679931640625,3277.2099609375,0],["2015-12-10",3268.5400390625,3288.080078125,3246.9599609375,3269.969970703125,0],["2015-12-11",3262.070068359375,3267.510009765625,3189.929931640625,3203.2099609375,0],["2015-12-14",3210.830078125,3243.97998046875,3137.280029296875,3139.239990234375,0],["2015-12-15",3149.5,3248.239990234375,3149.5,3241.510009765625,0],["2015-12-16",3245.39990234375,3278.239990234375,3227.280029296875,3246.780029296875,0],["2015-12-17",3268.81005859375,3345.199951171875,3268.81005859375,3306.469970703125,0],["2015-12-18",3289.489990234375,3301.39990234375,3243.280029296875,3260.719970703125,0],["2015-12-21",3244.75,3292.409912109375,3213.010009765625,3213.010009765625,0],["2015-12-22",3224.489990234375,3243.77001953125,3187.3798828125,3214.320068359375,0],["2015-12-23",3239.06005859375,3292.949951171875,3239.06005859375,3286.679931640625,0],["2015-12-28",3287.5400390625,3291.9599609375,3251.85009765625,3256.489990234375,0],["2015-12-29",3269.68994140625,3314.280029296875,3269.68994140625,3314.280029296875,0],["2015-12-30",3309.8798828125,3313.31005859375,3285.75,3287.97998046875,0],["2016-01-04",3266.010009765625,3266.010009765625,3147.8798828125,3164.760009765625,0],["2016-01-05",3173.14990234375,3195.7900390625,3136.320068359375,3178.010009765625,0],["2016-01-06",3170.639892578125,3172.550048828125,3110.7900390625,3139.320068359375,0],["2016-01-07",3130.4599609375,3130.4599609375,3027.570068359375,3084.679931640625,0],["2016-01-08",3087.419921875,3114.449951171875,3033.469970703125,3033.469970703125,0],["2016-01-11",3030.31005859375,3074.780029296875,3027.489990234375,3027.489990234375,0],["2016-01-12",3026.699951171875,3099.5400390625,3019.679931640625,3064.659912109375,0],["2016-01-13",3084.8701171875,3124.97998046875,3060.159912109375,3073.02001953125,0],["2016-01-14",3064.989990234375,3064.989990234375,2972.179931640625,3024.0,0],["2016-01-15",3023.679931640625,3028.639892578125,2931.239990234375,2952.47998046875,0],["2016-01-18",2951.169921875,2983.2900390625,2915.659912109375,2935.389892578125,0],["2016-01-19",2956.590087890625,3008.510009765625,2956.590087890625,2980.489990234375,0],["2016-01-20",2947.840087890625,2947.840087890625,2855.43994140625,2882.590087890625,0],["2016-01-21",2884.530029296875,2967.169921875,2874.31005859375,2943.919921875,0],["2016-01-22",2949.93994140625,3046.2900390625,2949.93994140625,3023.2099609375,0],["2016-01-25",3029.449951171875,3037.1201171875,2987.949951171875,3001.780029296875,0],["2016-01-26",2975.81005859375,3041.669921875,2945.31005859375,3032.840087890625,0],["2016-01-27",3024.830078125,3043.469970703125,2997.7099609375,3043.469970703125,0],["2016-01-28",3037.030029296875,3055.3798828125,2955.860107421875,2979.419921875,0],["2016-01-29",2989.47998046875,3045.090087890625,2989.47998046875,3045.090087890625,0],["2016-02-01",3048.75,3051.840087890625,2989.8798828125,3021.010009765625,0],["2016-02-02",3014.97998046875,3014.97998046875,2933.169921875,2951.85009765625,0],["2016-02-03",2945.5,2948.179931640625,2862.39990234375,2896.6298828125,0],["2016-02-04",2906.820068359375,2936.1201171875,2866.18994140625,2905.300048828125,0],["2016-02-05",2908.0,2932.85009765625,2869.919921875,2879.389892578125,0],["2016-02-08",2885.56005859375,2894.469970703125,2772.699951171875,2785.169921875,0],["2016-02-09",2789.280029296875,2809.409912109375,2710.889892578125,2736.5,0],["2016-02-10",2748.239990234375,2827.949951171875,2734.080078125,2789.050048828125,0],["2016-02-11",2782.02001953125,2782.02001953125,2672.72998046875,2680.35009765625,0],["2016-02-12",2689.97998046875,2756.159912109375,2689.97998046875,2756.159912109375,0],["2016-02-15",2786.2099609375,2855.1201171875,2786.2099609375,2833.8701171875,0],["2016-02-16",2844.050048828125,2860.27001953125,2804.25,2821.260009765625,0],["2016-02-17",2823.669921875,2900.699951171875,2822.320068359375,2897.719970703125,0],["2016-02-18",2909.489990234375,2936.320068359375,2883.530029296875,2895.14990234375,0],["2016-02-19",2895.06005859375,2903.320068359375,2844.320068359375,2871.050048828125,0],["2016-02-22",2877.639892578125,2936.22998046875,2877.639892578125,2933.909912109375,0],["2016-02-23",2929.139892578125,2934.52001953125,2886.340087890625,2887.3798828125,0],["2016-02-24",2885.889892578125,2887.1298828125,2801.429931640625,2820.239990234375,0],["2016-02-25",2832.56005859375,2892.820068359375,2832.56005859375,2877.419921875,0],["2016-02-26",2893.1201171875,2951.1298828125,2893.1201171875,2929.159912109375,0],["2016-02-29",2911.239990234375,2946.739990234375,2879.60009765625,2945.75,0],["2016-03-01",2944.77001953125,2996.780029296875,2930.239990234375,2996.389892578125,0],["2016-03-02",2999.18994140625,3030.6298828125,2994.510009765625,3022.139892578125,0],["2016-03-03",3023.7900390625,3027.699951171875,2996.719970703125,3012.8701171875,0],["2016-03-04",3018.179931640625,3056.219970703125,3012.02001953125,3037.35009765625,0],["2016-03-07",3029.889892578125,3033.60009765625,2997.260009765625,3021.090087890625,0],["2016-03-08",3014.14990234375,3026.0400390625,2968.510009765625,3002.010009765625,0],["2016-03-09",3003.81005859375,3047.3798828125,3001.9599609375,3016.179931640625,0],["2016-03-10",3017.800048828125,3128.7099609375,2970.780029296875,2970.780029296875,0],["2016-03-11",2997.340087890625,3074.699951171875,2997.340087890625,3073.800048828125,0],["2016-03-14",3082.090087890625,3116.320068359375,3079.77001953125,3091.97998046875,0],["2016-03-15",3084.330078125,3084.330078125,3053.489990234375,3067.2099609375,0],["2016-03-16",3069.2900390625,3087.719970703125,3045.530029296875,3062.050048828125,0],["2016-03-17",3087.31005859375,3089.580078125,2990.3701171875,3043.10009765625,0],["2016-03-18",3043.2900390625,3067.969970703125,3022.27001953125,3059.77001953125,0],["2016-03-21",3049.1201171875,3088.080078125,3031.070068359375,3048.77001953125,0],["2016-03-22",3034.35009765625,3051.22998046875,2997.110107421875,3051.22998046875,0],["2016-03-23",3055.77001953125,3076.199951171875,3024.340087890625,3042.419921875,0],["2016-03-24",3036.02001953125,3036.02001953125,2985.06005859375,2986.72998046875,0],["2016-03-29",2993.89990234375,3023.419921875,2983.449951171875,3004.8701171875,0],["2016-03-30",3013.699951171875,3062.7099609375,3013.699951171875,3044.10009765625,0],["2016-03-31",3038.72998046875,3038.72998046875,2998.699951171875,3004.929931640625,0],["2016-04-01",2984.360107421875,2984.360107421875,2916.9599609375,2953.280029296875,0],["2016-04-04",2948.6201171875,2993.7099609375,2930.25,2962.280029296875,0],["2016-04-05",2951.580078125,2951.580078125,2887.35009765625,2890.35009765625,0],["2016-04-06",2894.72998046875,2911.56005859375,2882.2099609375,2909.360107421875,0],["2016-04-07",2910.830078125,2924.699951171875,2860.320068359375,2871.570068359375,0],["2016-04-08",2877.830078125,2921.25,2877.830078125,2911.97998046875,0],["2016-04-11",2910.75,2946.3701171875,2883.4599609375,2924.22998046875,0],["2016-04-12",2927.18994140625,2944.1201171875,2899.89990234375,2942.090087890625,0],["2016-04-13",2956.820068359375,3039.18994140625,2956.820068359375,3039.18994140625,0],["2016-04-14",3039.35009765625,3061.989990234375,3028.909912109375,3060.860107421875,0],["2016-04-15",3055.72998046875,3061.949951171875,3043.4599609375,3054.340087890625,0],["2016-04-18",3050.0,3071.669921875,3006.030029296875,3064.030029296875,0],["2016-04-19",3070.4599609375,3118.280029296875,3070.4599609375,3112.989990234375,0],["2016-04-20",3111.06005859375,3147.18994140625,3095.6298828125,3142.52001953125,0],["2016-04-21",3146.489990234375,3156.860107421875,3124.489990234375,3151.68994140625,0],["2016-04-22",3151.56005859375,3153.31005859375,3127.820068359375,3141.1201171875,0],["2016-04-25",3141.570068359375,3146.090087890625,3103.110107421875,3117.6201171875,0],["2016-04-26",3119.93994140625,3148.43994140625,3108.8798828125,3121.2900390625,0],["2016-04-27",3121.4599609375,3133.610107421875,3109.110107421875,3130.429931640625,0],["2016-04-28",3117.320068359375,3126.39990234375,3067.610107421875,3125.429931640625,0],["2016-04-29",3106.169921875,3106.169921875,3028.2099609375,3028.2099609375,0],["2016-05-02",3037.6201171875,3045.6298828125,3019.9599609375,3032.60009765625,0],["2016-05-03",3029.10009765625,3029.10009765625,2972.06005859375,2974.199951171875,0],["2016-05-04",2967.429931640625,2982.35009765625,2934.330078125,2938.75,0],["2016-05-06",2938.6201171875,2950.199951171875,2893.6298828125,2936.840087890625,0],["2016-05-09",2947.010009765625,2985.68994140625,2938.31005859375,2955.830078125,0],["2016-05-10",2964.320068359375,3003.39990234375,2963.989990234375,2978.969970703125,0],["2016-05-11",2975.469970703125,2979.580078125,2940.239990234375,2956.7099609375,0],["2016-05-12",2951.280029296875,2988.6201171875,2925.840087890625,2935.4599609375,0],["2016-05-13",2923.639892578125,2967.8701171875,2904.090087890625,2956.6298828125,0],["2016-05-17",2956.2900390625,2991.320068359375,2922.760009765625,2938.090087890625,0],["2016-05-18",2931.159912109375,2957.010009765625,2916.77001953125,2956.429931640625,0],["2016-05-19",2948.719970703125,2949.60009765625,2917.610107421875,2919.219970703125,0],["2016-05-20",2930.429931640625,2963.110107421875,2930.429931640625,2962.159912109375,0],["2016-05-23",2962.52001953125,2965.429931640625,2922.1201171875,2932.929931640625,0],["2016-05-24",2929.280029296875,3017.25,2918.22998046875,3010.1201171875,0],["2016-05-25",3018.81005859375,3069.56005859375,3018.81005859375,3061.60009765625,0],["2016-05-26",3053.72998046875,3074.239990234375,3051.1201171875,3071.2099609375,0],["2016-05-27",3066.449951171875,3079.85009765625,3060.31005859375,3078.47998046875,0],["2016-05-30",3077.550048828125,3091.580078125,3072.10009765625,3090.010009765625,0],["2016-05-31",3090.550048828125,3097.9599609375,3056.8701171875,3063.47998046875,0],["2016-06-01",3061.43994140625,3064.06005859375,3026.949951171875,3038.77001953125,0],["2016-06-02",3034.830078125,3052.330078125,3023.6201171875,3033.860107421875,0],["2016-06-03",3036.2900390625,3054.419921875,2980.5400390625,2997.550048828125,0],["2016-06-06",2991.68994140625,3012.0400390625,2991.489990234375,3001.89990234375,0],["2016-06-07",3016.0,3052.449951171875,3016.0,3040.68994140625,0],["2016-06-08",3038.010009765625,3038.010009765625,3008.510009765625,3019.760009765625,0],["2016-06-09",3015.47998046875,3015.47998046875,2980.580078125,2989.030029296875,0],["2016-06-10",2983.280029296875,2983.280029296875,2908.610107421875,2911.110107421875,0],["2016-06-13",2904.679931640625,2904.679931640625,2853.52001953125,2853.52001953125,0],["2016-06-14",2838.260009765625,2838.75,2795.659912109375,2797.179931640625,0],["2016-06-15",2803.219970703125,2850.429931640625,2803.219970703125,2830.300048828125,0],["2016-06-16",2820.10009765625,2826.969970703125,2784.89990234375,2819.300048828125,0],["2016-06-17",2832.590087890625,2872.0400390625,2832.590087890625,2849.169921875,0],["2016-06-20",2858.93994140625,2952.85009765625,2858.93994140625,2942.8798828125,0],["2016-06-21",2941.1201171875,2977.52001953125,2933.330078125,2967.340087890625,0],["2016-06-22",2979.889892578125,3002.8798828125,2967.22998046875,2978.31005859375,0],["2016-06-23",2984.699951171875,3057.7099609375,2984.070068359375,3037.860107421875,0],["2016-06-24",3030.929931640625,3030.929931640625,2736.429931640625,2776.090087890625,0],["2016-06-27",2768.1201171875,2793.14990234375,2678.27001953125,2697.43994140625,0],["2016-06-28",2723.530029296875,2790.14990234375,2723.530029296875,2758.669921875,0],["2016-06-29",2760.3701171875,2836.320068359375,2760.3701171875,2832.179931640625,0],["2016-06-30",2825.56005859375,2871.10009765625,2802.419921875,2864.739990234375,0],["2016-07-01",2874.14990234375,2895.199951171875,2851.22998046875,2883.06005859375,0],["2016-07-04",2884.969970703125,2892.52001953125,2859.300048828125,2862.2099609375,0],["2016-07-05",2857.97998046875,2857.97998046875,2803.929931640625,2812.8798828125,0],["2016-07-06",2798.2900390625,2807.64990234375,2742.659912109375,2761.3701171875,0],["2016-07-07",2768.139892578125,2807.64990234375,2768.139892578125,2780.10009765625,0],["2016-07-08",2774.35009765625,2851.56005859375,2768.6201171875,2838.010009765625,0],["2016-07-11",2853.1201171875,2888.5,2843.110107421875,2885.320068359375,0],["2016-07-12",2887.090087890625,2940.010009765625,2883.320068359375,2933.43994140625,0],["2016-07-13",2933.070068359375,2944.8701171875,2917.919921875,2926.139892578125,0],["2016-07-14",2936.050048828125,2977.610107421875,2936.050048828125,2963.070068359375,0],["2016-07-15",2955.77001953125,2969.090087890625,2935.409912109375,2958.64990234375,0],["2016-07-18",2959.739990234375,2982.419921875,2930.3798828125,2949.169921875,0],["2016-07-19",2946.639892578125,2948.5,2909.1201171875,2931.10009765625,0],["2016-07-20",2941.5,2971.4599609375,2934.840087890625,2966.949951171875,0],["2016-07-21",2972.14990234375,2978.409912109375,2942.68994140625,2968.489990234375,0],["2016-07-22",2964.43994140625,2982.260009765625,2946.27001953125,2972.22998046875,0],["2016-07-25",2971.739990234375,2998.169921875,2961.9599609375,2973.219970703125,0],["2016-07-26",2973.800048828125,2986.889892578125,2951.110107421875,2978.89990234375,0],["2016-07-27",2991.18994140625,3016.820068359375,2991.18994140625,2999.47998046875,0],["2016-07-28",2998.97998046875,3007.340087890625,2966.10009765625,2966.10009765625,0],["2016-07-29",2977.199951171875,2990.760009765625,2968.68994140625,2990.760009765625,0],["2016-08-02",2964.64990234375,2964.64990234375,2902.669921875,2906.97998046875,0],["2016-08-03",2912.530029296875,2920.219970703125,2892.52001953125,2911.06005859375,0],["2016-08-04",2919.260009765625,2946.010009765625,2918.530029296875,2932.340087890625,0],["2016-08-05",2937.010009765625,2977.580078125,2932.85009765625,2973.7099609375,0],["2016-08-08",2977.75,2998.8798828125,2976.449951171875,2982.919921875,0],["2016-08-09",2982.340087890625,3029.840087890625,2979.89990234375,3029.179931640625,0],["2016-08-10",3024.590087890625,3030.760009765625,3014.81005859375,3018.4599609375,0],["2016-08-11",3022.27001953125,3049.030029296875,3015.31005859375,3049.030029296875,0],["2016-08-12",3046.469970703125,3050.2099609375,3037.239990234375,3044.93994140625,0],["2016-08-15",3046.139892578125,3063.39990234375,3043.719970703125,3046.64990234375,0],["2016-08-16",3037.699951171875,3040.6201171875,3013.1298828125,3016.18994140625,0],["2016-08-17",3022.860107421875,3026.81005859375,2979.110107421875,2980.5400390625,0],["2016-08-18",2988.39990234375,3002.780029296875,2978.280029296875,2995.300048828125,0],["2016-08-19",2995.340087890625,2995.3798828125,2950.47998046875,2968.199951171875,0],["2016-08-22",2967.449951171875,2998.3798828125,2949.60009765625,2960.3701171875,0],["2016-08-23",2969.780029296875,3002.02001953125,2969.780029296875,2993.72998046875,0],["2016-08-24",2981.31005859375,3018.090087890625,2969.64990234375,3008.590087890625,0],["2016-08-25",2999.580078125,2999.580078125,2971.5400390625,2987.68994140625,0],["2016-08-26",2984.929931640625,3016.89990234375,2974.530029296875,3010.360107421875,0],["2016-08-29",3004.570068359375,3008.43994140625,2974.72998046875,2998.5,0],["2016-08-30",3005.340087890625,3041.070068359375,3005.340087890625,3030.75,0],["2016-08-31",3027.030029296875,3049.39990234375,3022.389892578125,3023.1298828125,0],["2016-09-01",3027.860107421875,3054.360107421875,3005.320068359375,3017.489990234375,0],["2016-09-02",3025.830078125,3083.090087890625,3018.39990234375,3079.739990234375,0],["2016-09-05",3084.820068359375,3094.8798828125,3076.699951171875,3077.659912109375,0],["2016-09-06",3083.699951171875,3094.14990234375,3067.510009765625,3070.159912109375,0],["2016-09-07",3074.1201171875,3096.110107421875,3064.760009765625,3091.659912109375,0],["2016-09-08",3089.679931640625,3101.75,3043.1298828125,3083.5400390625,0],["2016-09-09",3076.330078125,3086.360107421875,3044.590087890625,3053.199951171875,0],["2016-09-12",3041.72998046875,3041.72998046875,2983.449951171875,3012.8798828125,0],["2016-09-13",3018.389892578125,3032.2900390625,2974.800048828125,2974.800048828125,0],["2016-09-14",2982.669921875,2989.5400390625,2962.199951171875,2964.89990234375,0],["2016-09-15",2961.31005859375,2978.139892578125,2947.169921875,2973.77001953125,0],["2016-09-16",2968.6298828125,2974.56005859375,2929.43994140625,2935.25,0],["2016-09-19",2946.860107421875,2971.780029296875,2946.860107421875,2968.31005859375,0],["2016-09-20",2966.9599609375,2985.840087890625,2959.1298828125,2964.860107421875,0],["2016-09-21",2986.840087890625,3009.989990234375,2980.81005859375,2982.179931640625,0],["2016-09-22",2999.18994140625,3063.1201171875,2999.18994140625,3051.68994140625,0],["2016-09-23",3048.889892578125,3048.889892578125,3026.719970703125,3032.31005859375,0],["2016-09-26",3020.0,3020.0,2973.199951171875,2975.8798828125,0],["2016-09-27",2983.389892578125,2997.02001953125,2947.1298828125,2970.840087890625,0],["2016-09-28",2977.75,3010.9599609375,2977.75,2991.110107421875,0],["2016-09-29",3000.030029296875,3032.590087890625,2983.199951171875,2991.580078125,0],["2016-09-30",2977.18994140625,3010.85009765625,2922.820068359375,3002.239990234375,0],["2016-10-03",2999.18994140625,3008.3798828125,2990.260009765625,2998.5,0],["2016-10-04",2999.800048828125,3040.320068359375,2995.2900390625,3029.5,0],["2016-10-05",3020.2900390625,3031.330078125,2991.14990234375,3026.280029296875,0],["2016-10-06",3033.10009765625,3043.669921875,3015.8701171875,3021.580078125,0],["2016-10-07",3022.0,3027.06005859375,2994.780029296875,3000.570068359375,0],["2016-10-10",3003.260009765625,3037.219970703125,2984.60009765625,3035.760009765625,0],["2016-10-11",3031.06005859375,3051.1201171875,3018.260009765625,3020.68994140625,0],["2016-10-12",3018.3701171875,3028.10009765625,3005.419921875,3008.030029296875,0],["2016-10-13",2997.1298828125,2997.1298828125,2954.449951171875,2975.0400390625,0],["2016-10-14",2978.419921875,3038.070068359375,2978.419921875,3025.18994140625,0],["2016-10-17",3021.18994140625,3026.4599609375,3002.64990234375,3008.719970703125,0],["2016-10-18",3014.590087890625,3051.510009765625,3014.590087890625,3046.989990234375,0],["2016-10-19",3047.090087890625,3062.989990234375,3037.830078125,3055.93994140625,0],["2016-10-20",3059.840087890625,3086.4599609375,3045.909912109375,3076.6298828125,0],["2016-10-21",3079.89990234375,3086.14990234375,3064.570068359375,3077.64990234375,0],["2016-10-24",3085.360107421875,3109.610107421875,3085.360107421875,3093.860107421875,0],["2016-10-25",3096.679931640625,3107.449951171875,3080.5,3087.409912109375,0],["2016-10-26",3086.070068359375,3086.070068359375,3059.989990234375,3080.97998046875,0],["2016-10-27",3078.2099609375,3096.7900390625,3062.5400390625,3085.169921875,0],["2016-10-28",3066.780029296875,3082.050048828125,3050.239990234375,3079.239990234375,0],["2016-10-31",3074.570068359375,3074.570068359375,3050.0400390625,3055.25,0],["2016-11-01",3063.199951171875,3075.449951171875,3017.800048828125,3023.14990234375,0],["2016-11-02",3005.320068359375,3005.320068359375,2980.1201171875,2980.169921875,0],["2016-11-03",2978.409912109375,3000.97998046875,2972.889892578125,2973.489990234375,0],["2016-11-04",2969.18994140625,2969.18994140625,2939.6201171875,2954.530029296875,0],["2016-11-07",2962.219970703125,3011.2900390625,2962.219970703125,3009.280029296875,0],["2016-11-08",3007.9599609375,3026.820068359375,3002.159912109375,3023.429931640625,0],["2016-11-09",2995.5,3056.2900390625,2937.97998046875,3056.2900390625,0],["2016-11-10",3070.6298828125,3105.159912109375,3029.610107421875,3046.590087890625,0],["2016-11-11",3048.610107421875,3068.030029296875,3014.77001953125,3030.02001953125,0],["2016-11-14",3038.6201171875,3070.7900390625,3028.81005859375,3039.800048828125,0],["2016-11-15",3038.31005859375,3053.840087890625,3029.949951171875,3049.719970703125,0],["2016-11-16",3054.739990234375,3061.14990234375,3009.780029296875,3026.360107421875,0],["2016-11-17",3019.389892578125,3041.7900390625,3013.449951171875,3041.7900390625,0],["2016-11-18",3046.0400390625,3056.06005859375,3014.699951171875,3020.830078125,0],["2016-11-21",3027.070068359375,3042.27001953125,3003.820068359375,3032.969970703125,0],["2016-11-22",3047.18994140625,3061.22998046875,3043.31005859375,3044.330078125,0],["2016-11-23",3046.06005859375,3050.429931640625,3015.47998046875,3032.139892578125,0],["2016-11-24",3037.800048828125,3048.159912109375,3028.179931640625,3040.60009765625,0],["2016-11-25",3044.280029296875,3048.85009765625,3030.570068359375,3048.3798828125,0],["2016-11-28",3041.31005859375,3041.31005859375,3009.010009765625,3016.800048828125,0],["2016-11-29",3013.489990234375,3038.989990234375,3004.860107421875,3038.419921875,0],["2016-11-30",3035.8701171875,3064.280029296875,3033.429931640625,3051.610107421875,0],["2016-12-01",3044.570068359375,3050.64990234375,3021.219970703125,3030.97998046875,0],["2016-12-02",3017.280029296875,3025.030029296875,2984.47998046875,3015.1298828125,0],["2016-12-05",3013.889892578125,3072.590087890625,2996.300048828125,3052.75,0],["2016-12-06",3054.25,3104.669921875,3047.360107421875,3100.760009765625,0],["2016-12-07",3109.14990234375,3142.239990234375,3109.14990234375,3142.239990234375,0],["2016-12-08",3148.919921875,3195.080078125,3141.419921875,3185.7900390625,0],["2016-12-09",3185.419921875,3205.3701171875,3178.8798828125,3197.5400390625,0],["2016-12-12",3196.39990234375,3206.820068359375,3189.669921875,3199.110107421875,0],["2016-12-13",3199.3798828125,3239.68994140625,3193.3798828125,3236.7099609375,0],["2016-12-14",3227.39990234375,3231.260009765625,3209.5,3211.7099609375,0],["2016-12-15",3213.389892578125,3255.070068359375,3213.389892578125,3249.739990234375,0],["2016-12-16",3250.169921875,3276.56005859375,3239.8701171875,3259.239990234375,0],["2016-12-19",3259.22998046875,3261.0,3249.590087890625,3257.85009765625,0],["2016-12-20",3255.35009765625,3279.590087890625,3251.81005859375,3279.409912109375,0],["2016-12-21",3273.1298828125,3277.679931640625,3262.739990234375,3270.75,0],["2016-12-22",3267.72998046875,3275.419921875,3259.27001953125,3269.510009765625,0],["2016-12-23",3269.090087890625,3278.739990234375,3265.550048828125,3273.969970703125,0],["2016-12-27",3275.300048828125,3281.35009765625,3270.93994140625,3278.530029296875,0],["2016-12-28",3277.550048828125,3278.8798828125,3272.3701171875,3278.719970703125,0],["2016-12-29",3270.360107421875,3275.18994140625,3259.6201171875,3271.760009765625,0],["2016-12-30",3271.39990234375,3290.52001953125,3260.830078125,3290.52001953125,0],["2017-01-03",3316.530029296875,3334.43994140625,3310.4599609375,3315.02001953125,0],["2017-01-04",3316.780029296875,3325.5,3302.989990234375,3317.52001953125,0],["2017-01-05",3306.31005859375,3323.159912109375,3300.77001953125,3316.469970703125,0],["2017-01-06",3311.35009765625,3322.60009765625,3299.659912109375,3321.169921875,0],["2017-01-09",3324.449951171875,3326.31005859375,3296.530029296875,3308.969970703125,0],["2017-01-10",3310.6298828125,3318.239990234375,3295.5,3306.2099609375,0],["2017-01-11",3306.820068359375,3324.52001953125,3285.2099609375,3307.93994140625,0],["2017-01-12",3299.739990234375,3305.75,3281.3701171875,3286.699951171875,0],["2017-01-13",3296.780029296875,3326.969970703125,3296.429931640625,3324.340087890625,0],["2017-01-16",3313.56005859375,3313.56005859375,3294.530029296875,3294.530029296875,0],["2017-01-17",3290.6201171875,3300.5,3266.10009765625,3285.0400390625,0],["2017-01-18",3291.639892578125,3300.239990234375,3274.72998046875,3294.0,0],["2017-01-19",3297.760009765625,3306.1201171875,3282.530029296875,3290.330078125,0],["2017-01-20",3290.110107421875,3312.139892578125,3278.820068359375,3299.43994140625,0],["2017-01-23",3284.8701171875,3291.760009765625,3262.610107421875,3273.0400390625,0],["2017-01-24",3276.6201171875,3283.3798828125,3269.030029296875,3281.530029296875,0],["2017-01-25",3290.89990234375,3334.159912109375,3290.89990234375,3326.14990234375,0],["2017-01-26",3332.35009765625,3342.469970703125,3310.260009765625,3319.1298828125,0],["2017-01-27",3318.199951171875,3318.35009765625,3294.780029296875,3303.330078125,0],["2017-01-30",3294.989990234375,3296.27001953125,3253.75,3262.719970703125,0],["2017-01-31",3263.8701171875,3282.449951171875,3230.679931640625,3230.679931640625,0],["2017-02-01",3243.89990234375,3273.93994140625,3243.89990234375,3258.919921875,0],["2017-02-02",3258.080078125,3265.449951171875,3242.31005859375,3253.610107421875,0],["2017-02-03",3259.77001953125,3283.860107421875,3258.56005859375,3273.110107421875,0],["2017-02-06",3274.8701171875,3282.9599609375,3235.22998046875,3238.31005859375,0],["2017-02-07",3239.02001953125,3252.2900390625,3227.260009765625,3235.7099609375,0],["2017-02-08",3240.820068359375,3250.81005859375,3214.31005859375,3238.0400390625,0],["2017-02-09",3248.070068359375,3281.469970703125,3243.530029296875,3277.7900390625,0],["2017-02-10",3281.2900390625,3289.929931640625,3264.840087890625,3270.830078125,0],["2017-02-13",3275.219970703125,3314.659912109375,3275.219970703125,3305.22998046875,0],["2017-02-14",3305.610107421875,3310.800048828125,3297.47998046875,3308.889892578125,0],["2017-02-15",3315.139892578125,3334.1201171875,3311.389892578125,3323.7099609375,0],["2017-02-16",3321.590087890625,3327.590087890625,3304.31005859375,3311.0400390625,0],["2017-02-17",3310.72998046875,3316.030029296875,3282.419921875,3308.81005859375,0],["2017-02-20",3321.659912109375,3330.110107421875,3305.330078125,3312.389892578125,0],["2017-02-21",3313.6201171875,3345.989990234375,3301.14990234375,3339.330078125,0],["2017-02-22",3341.5400390625,3355.39990234375,3324.679931640625,3339.27001953125,0],["2017-02-23",3337.969970703125,3350.159912109375,3326.4599609375,3333.9599609375,0],["2017-02-24",3333.699951171875,3334.679931640625,3280.360107421875,3304.090087890625,0],["2017-02-27",3311.820068359375,3322.969970703125,3303.610107421875,3309.300048828125,0],["2017-02-28",3313.1298828125,3324.93994140625,3303.1201171875,3319.610107421875,0],["2017-03-01",3335.77001953125,3393.22998046875,3335.77001953125,3390.199951171875,0],["2017-03-02",3389.56005859375,3391.179931640625,3378.699951171875,3384.7099609375,0],["2017-03-03",3381.1201171875,3407.610107421875,3371.419921875,3403.389892578125,0],["2017-03-06",3397.719970703125,3397.719970703125,3379.5,3387.4599609375,0],["2017-03-07",3386.949951171875,3390.919921875,3374.47998046875,3385.1201171875,0],["2017-03-08",3381.81005859375,3401.739990234375,3376.070068359375,3389.6201171875,0],["2017-03-09",3387.800048828125,3417.080078125,3379.239990234375,3409.889892578125,0],["2017-03-10",3417.639892578125,3441.5,3414.840087890625,3416.27001953125,0],["2017-03-13",3417.02001953125,3422.280029296875,3409.169921875,3415.489990234375,0],["2017-03-14",3417.590087890625,3417.590087890625,3390.0400390625,3399.429931640625,0],["2017-03-15",3399.449951171875,3412.77001953125,3399.010009765625,3409.320068359375,0],["2017-03-16",3427.0,3450.10009765625,3427.0,3439.9599609375,0],["2017-03-17",3436.330078125,3457.169921875,3428.860107421875,3448.409912109375,0],["2017-03-20",3441.56005859375,3448.8798828125,3431.8798828125,3437.47998046875,0],["2017-03-21",3448.60009765625,3471.5,3421.030029296875,3429.6201171875,0],["2017-03-22",3415.530029296875,3428.6201171875,3397.669921875,3420.699951171875,0],["2017-03-23",3421.340087890625,3452.260009765625,3413.580078125,3452.179931640625,0],["2017-03-24",3450.010009765625,3450.010009765625,3433.449951171875,3444.14990234375,0],["2017-03-27",3432.6298828125,3437.139892578125,3411.47998046875,3437.139892578125,0],["2017-03-28",3439.659912109375,3466.3701171875,3437.669921875,3465.070068359375,0],["2017-03-29",3469.969970703125,3484.02001953125,3463.9599609375,3475.27001953125,0],["2017-03-30",3475.840087890625,3481.81005859375,3463.169921875,3481.580078125,0],["2017-03-31",3480.10009765625,3500.929931640625,3466.85009765625,3500.929931640625,0],["2017-04-03",3504.260009765625,3508.110107421875,3472.699951171875,3472.93994140625,0],["2017-04-04",3472.5400390625,3481.659912109375,3462.4599609375,3481.659912109375,0],["2017-04-05",3484.5400390625,3494.260009765625,3469.8798828125,3472.580078125,0],["2017-04-06",3464.179931640625,3493.330078125,3446.14990234375,3489.570068359375,0],["2017-04-07",3482.840087890625,3495.800048828125,3470.919921875,3495.800048828125,0],["2017-04-10",3494.239990234375,3494.8798828125,3474.1201171875,3480.43994140625,0],["2017-04-11",3467.10009765625,3485.5,3446.840087890625,3470.0400390625,0],["2017-04-12",3473.2099609375,3497.719970703125,3462.800048828125,3468.510009765625,0],["2017-04-13",3463.5,3463.5,3442.18994140625,3448.260009765625,0],["2017-04-18",3454.739990234375,3460.93994140625,3409.780029296875,3409.780029296875,0],["2017-04-19",3408.419921875,3426.080078125,3407.330078125,3420.989990234375,0],["2017-04-20",3417.47998046875,3449.489990234375,3408.39990234375,3440.030029296875,0],["2017-04-21",3440.7099609375,3456.110107421875,3419.760009765625,3440.27001953125,0],["2017-04-24",3480.6201171875,3579.449951171875,3480.6201171875,3577.3798828125,0],["2017-04-25",3581.360107421875,3593.1298828125,3573.64990234375,3583.159912109375,0],["2017-04-26",3582.97998046875,3582.97998046875,3569.18994140625,3578.7099609375,0],["2017-04-27",3573.02001953125,3573.02001953125,3555.570068359375,3563.2900390625,0],["2017-04-28",3556.43994140625,3571.6298828125,3553.81005859375,3559.590087890625,0],["2017-05-02",3564.3701171875,3578.360107421875,3559.340087890625,3578.2099609375,0],["2017-05-03",3577.340087890625,3586.25,3571.169921875,3586.25,0],["2017-05-04",3591.7900390625,3627.8798828125,3590.239990234375,3627.8798828125,0],["2017-05-05",3620.669921875,3658.7900390625,3609.530029296875,3658.7900390625,0],["2017-05-08",3660.389892578125,3666.800048828125,3633.949951171875,3642.110107421875,0],["2017-05-09",3647.159912109375,3662.659912109375,3647.159912109375,3649.080078125,0],["2017-05-10",3646.659912109375,3648.27001953125,3633.449951171875,3645.739990234375,0],["2017-05-11",3649.340087890625,3650.81005859375,3607.8701171875,3623.550048828125,0],["2017-05-12",3623.6298828125,3637.52001953125,3620.360107421875,3637.52001953125,0],["2017-05-15",3640.3798828125,3646.639892578125,3621.080078125,3641.8798828125,0],["2017-05-16",3641.949951171875,3648.68994140625,3631.469970703125,3641.889892578125,0],["2017-05-17",3626.25,3635.530029296875,3571.77001953125,3584.830078125,0],["2017-05-18",3584.070068359375,3584.68994140625,3529.35009765625,3562.219970703125,0],["2017-05-19",3566.010009765625,3590.429931640625,3566.010009765625,3587.010009765625,0],["2017-05-22",3589.169921875,3592.080078125,3571.2099609375,3576.530029296875,0],["2017-05-23",3572.530029296875,3605.909912109375,3567.77001953125,3595.030029296875,0],["2017-05-24",3592.93994140625,3599.610107421875,3580.27001953125,3586.6201171875,0],["2017-05-26",3582.6201171875,3582.6201171875,3546.8798828125,3579.02001953125,0],["2017-05-29",3577.340087890625,3580.570068359375,3568.5,3578.949951171875,0],["2017-05-30",3558.590087890625,3569.8701171875,3547.10009765625,3561.219970703125,0],["2017-05-31",3560.52001953125,3587.47998046875,3552.330078125,3554.590087890625,0],["2017-06-01",3556.179931640625,3575.139892578125,3554.52001953125,3567.02001953125,0],["2017-06-02",3578.429931640625,3615.06005859375,3578.429931640625,3591.820068359375,0],["2017-06-06",3569.590087890625,3572.10009765625,3548.159912109375,3554.179931640625,0],["2017-06-07",3552.760009765625,3577.2900390625,3540.22998046875,3548.840087890625,0],["2017-06-08",3547.72998046875,3574.0,3547.669921875,3563.8798828125,0],["2017-06-09",3566.389892578125,3597.85009765625,3561.1201171875,3586.070068359375,0],["2017-06-12",3581.219970703125,3581.219970703125,3539.75,3543.949951171875,0],["2017-06-13",3548.179931640625,3567.429931640625,3548.179931640625,3557.8701171875,0],["2017-06-14",3565.1298828125,3589.22998046875,3547.14990234375,3547.14990234375,0],["2017-06-15",3545.050048828125,3545.050048828125,3500.409912109375,3525.4599609375,0],["2017-06-16",3531.06005859375,3552.81005859375,3527.989990234375,3543.8798828125,0],["2017-06-19",3565.050048828125,3591.5400390625,3565.050048828125,3579.580078125,0],["2017-06-20",3586.02001953125,3598.06005859375,3560.659912109375,3560.659912109375,0],["2017-06-21",3554.110107421875,3562.179931640625,3521.909912109375,3554.35009765625,0],["2017-06-22",3549.760009765625,3558.360107421875,3526.52001953125,3555.760009765625,0],["2017-06-23",3552.530029296875,3555.580078125,3529.02001953125,3543.679931640625,0],["2017-06-26",3554.280029296875,3581.429931640625,3554.280029296875,3561.760009765625,0],["2017-06-27",3557.6298828125,3560.610107421875,3529.97998046875,3538.320068359375,0],["2017-06-28",3530.669921875,3543.699951171875,3498.47998046875,3535.699951171875,0],["2017-06-29",3541.989990234375,3555.3701171875,3463.989990234375,3471.330078125,0],["2017-06-30",3472.570068359375,3489.669921875,3439.7900390625,3441.8798828125,0],["2017-07-03",3449.75,3494.6298828125,3449.75,3491.81005859375,0],["2017-07-04",3486.3798828125,3493.760009765625,3471.60009765625,3479.469970703125,0],["2017-07-05",3477.090087890625,3488.389892578125,3468.2900390625,3478.409912109375,0],["2017-07-06",3480.52001953125,3480.52001953125,3435.2900390625,3462.06005859375,0],["2017-07-07",3461.669921875,3464.050048828125,3451.3701171875,3463.840087890625,0],["2017-07-10",3470.489990234375,3486.489990234375,3468.0,3478.06005859375,0],["2017-07-11",3479.85009765625,3494.489990234375,3460.639892578125,3464.47998046875,0],["2017-07-12",3472.409912109375,3524.580078125,3472.409912109375,3515.22998046875,0],["2017-07-13",3518.010009765625,3539.47998046875,3515.389892578125,3527.830078125,0],["2017-07-14",3530.18994140625,3532.60009765625,3512.56005859375,3525.93994140625,0],["2017-07-17",3528.1201171875,3531.530029296875,3505.510009765625,3516.35009765625,0],["2017-07-18",3510.75,3517.820068359375,3469.6201171875,3478.679931640625,0],["2017-07-19",3483.989990234375,3503.5400390625,3478.030029296875,3500.280029296875,0],["2017-07-20",3502.010009765625,3529.989990234375,3486.320068359375,3499.489990234375,0],["2017-07-21",3497.4599609375,3507.6201171875,3436.89990234375,3451.7099609375,0],["2017-07-24",3456.93994140625,3463.739990234375,3431.18994140625,3453.169921875,0],["2017-07-25",3454.330078125,3494.659912109375,3454.330078125,3473.5400390625,0],["2017-07-26",3474.010009765625,3499.530029296875,3472.070068359375,3491.18994140625,0],["2017-07-27",3489.360107421875,3506.85009765625,3481.25,3493.139892578125,0],["2017-07-28",3481.889892578125,3481.889892578125,3450.10009765625,3467.72998046875,0],["2017-07-31",3464.85009765625,3479.469970703125,3447.8798828125,3449.360107421875,0],["2017-08-02",3478.2099609375,3481.739990234375,3451.31005859375,3459.320068359375,0],["2017-08-03",3456.280029296875,3471.81005859375,3438.14990234375,3466.3701171875,0],["2017-08-04",3462.550048828125,3515.5400390625,3456.27001953125,3507.409912109375,0],["2017-08-07",3509.590087890625,3516.780029296875,3497.2099609375,3505.800048828125,0],["2017-08-08",3503.989990234375,3524.93994140625,3493.030029296875,3515.6298828125,0],["2017-08-09",3504.169921875,3504.169921875,3452.739990234375,3468.449951171875,0],["2017-08-10",3466.110107421875,3466.219970703125,3424.81005859375,3433.5400390625,0],["2017-08-11",3422.300048828125,3422.300048828125,3392.8701171875,3406.340087890625,0],["2017-08-14",3420.89990234375,3460.929931640625,3420.89990234375,3450.659912109375,0],["2017-08-15",3454.389892578125,3473.530029296875,3454.260009765625,3461.909912109375,0],["2017-08-16",3465.6298828125,3497.2900390625,3465.6298828125,3484.570068359375,0],["2017-08-17",3482.18994140625,3484.659912109375,3456.14990234375,3461.969970703125,0],["2017-08-18",3441.2099609375,3448.389892578125,3420.5,3446.030029296875,0],["2017-08-21",3436.840087890625,3442.239990234375,3411.06005859375,3423.530029296875,0],["2017-08-22",3432.4599609375,3459.18994140625,3432.4599609375,3455.590087890625,0],["2017-08-23",3454.830078125,3467.780029296875,3432.050048828125,3438.6298828125,0],["2017-08-24",3443.1201171875,3460.780029296875,3443.1201171875,3444.72998046875,0],["2017-08-25",3447.52001953125,3461.6201171875,3432.77001953125,3438.550048828125,0],["2017-08-28",3432.3798828125,3439.64990234375,3412.330078125,3421.030029296875,0],["2017-08-29",3411.889892578125,3411.889892578125,3363.679931640625,3388.219970703125,0],["2017-08-30",3405.64990234375,3412.260009765625,3397.27001953125,3403.7099609375,0],["2017-08-31",3409.6201171875,3437.820068359375,3409.6201171875,3421.469970703125,0],["2017-09-01",3425.840087890625,3454.550048828125,3425.840087890625,3443.8798828125,0],["2017-09-04",3436.360107421875,3438.06005859375,3419.06005859375,3430.419921875,0],["2017-09-05",3432.550048828125,3448.929931640625,3415.97998046875,3420.860107421875,0],["2017-09-06",3407.93994140625,3444.47998046875,3396.68994140625,3433.800048828125,0],["2017-09-07",3437.610107421875,3467.93994140625,3437.610107421875,3447.659912109375,0],["2017-09-08",3441.340087890625,3453.35009765625,3433.6298828125,3447.68994140625,0],["2017-09-11",3456.77001953125,3496.699951171875,3456.77001953125,3495.18994140625,0],["2017-09-12",3498.320068359375,3520.820068359375,3498.320068359375,3512.56005859375,0],["2017-09-13",3509.639892578125,3529.179931640625,3506.610107421875,3523.139892578125,0],["2017-09-14",3521.030029296875,3530.280029296875,3512.010009765625,3526.47998046875,0],["2017-09-15",3526.010009765625,3532.780029296875,3509.929931640625,3515.550048828125,0],["2017-09-18",3523.60009765625,3537.219970703125,3522.590087890625,3526.739990234375,0],["2017-09-19",3524.280029296875,3531.179931640625,3520.929931640625,3531.179931640625,0],["2017-09-20",3528.169921875,3533.659912109375,3520.719970703125,3525.550048828125,0],["2017-09-21",3531.52001953125,3546.56005859375,3531.52001953125,3539.590087890625,0],["2017-09-22",3534.27001953125,3553.080078125,3532.389892578125,3541.419921875,0],["2017-09-25",3537.2099609375,3546.830078125,3530.8798828125,3537.81005859375,0],["2017-09-26",3534.889892578125,3542.8798828125,3529.18994140625,3536.3798828125,0],["2017-09-27",3538.429931640625,3563.010009765625,3538.429931640625,3555.169921875,0],["2017-09-28",3556.5,3566.60009765625,3556.5,3563.639892578125,0],["2017-09-29",3563.610107421875,3594.85009765625,3560.72998046875,3594.85009765625,0],["2017-10-02",3590.7099609375,3602.68994140625,3588.39990234375,3602.68994140625,0],["2017-10-03",3605.989990234375,3607.31005859375,3598.7099609375,3605.72998046875,0],["2017-10-04",3606.60009765625,3608.449951171875,3584.820068359375,3594.909912109375,0],["2017-10-05",3592.659912109375,3613.72998046875,3589.659912109375,3613.5400390625,0],["2017-10-06",3614.169921875,3614.169921875,3595.5,3603.320068359375,0],["2017-10-09",3604.610107421875,3618.340087890625,3600.93994140625,3610.5,0],["2017-10-10",3607.0,3609.0400390625,3589.97998046875,3598.7900390625,0],["2017-10-11",3600.169921875,3608.510009765625,3591.239990234375,3607.389892578125,0],["2017-10-12",3608.159912109375,3608.159912109375,3595.56005859375,3605.5400390625,0],["2017-10-13",3607.090087890625,3618.35009765625,3599.510009765625,3604.550048828125,0],["2017-10-16",3607.179931640625,3613.489990234375,3600.219970703125,3606.27001953125,0],["2017-10-17",3609.300048828125,3619.659912109375,3598.1201171875,3607.77001953125,0],["2017-10-18",3608.02001953125,3625.8701171875,3607.2099609375,3619.64990234375,0],["2017-10-19",3616.489990234375,3616.489990234375,3586.35009765625,3602.080078125,0],["2017-10-20",3608.75,3617.52001953125,3600.050048828125,3605.090087890625,0],["2017-10-23",3606.7099609375,3625.64990234375,3597.080078125,3608.8701171875,0],["2017-10-24",3606.639892578125,3624.72998046875,3605.030029296875,3610.68994140625,0],["2017-10-25",3609.02001953125,3622.6201171875,3585.320068359375,3591.4599609375,0],["2017-10-26",3593.989990234375,3639.81005859375,3580.2099609375,3637.199951171875,0],["2017-10-27",3642.7900390625,3670.0,3642.7900390625,3652.22998046875,0],["2017-10-30",3653.02001953125,3668.550048828125,3653.02001953125,3662.179931640625,0],["2017-10-31",3664.68994140625,3677.659912109375,3662.77001953125,3673.949951171875,0],["2017-11-01",3676.989990234375,3708.820068359375,3676.989990234375,3697.39990234375,0],["2017-11-02",3693.39990234375,3698.56005859375,3673.25,3688.800048828125,0],["2017-11-03",3691.570068359375,3694.030029296875,3677.389892578125,3689.9599609375,0],["2017-11-06",3684.260009765625,3685.75,3670.469970703125,3682.360107421875,0],["2017-11-07",3684.22998046875,3695.320068359375,3656.179931640625,3658.77001953125,0],["2017-11-08",3660.7099609375,3667.68994140625,3642.10009765625,3655.0400390625,0],["2017-11-09",3655.590087890625,3661.050048828125,3610.010009765625,3612.5,0],["2017-11-10",3614.909912109375,3620.010009765625,3591.14990234375,3593.760009765625,0],["2017-11-13",3596.699951171875,3601.449951171875,3546.320068359375,3574.52001953125,0],["2017-11-14",3576.8798828125,3588.330078125,3546.199951171875,3556.3798828125,0],["2017-11-15",3554.050048828125,3554.050048828125,3519.35009765625,3545.719970703125,0],["2017-11-16",3549.2900390625,3576.860107421875,3549.2900390625,3564.800048828125,0],["2017-11-17",3564.9599609375,3572.159912109375,3541.219970703125,3547.4599609375,0],["2017-11-20",3545.52001953125,3567.070068359375,3536.2099609375,3561.409912109375,0],["2017-11-21",3557.27001953125,3591.530029296875,3551.39990234375,3579.320068359375,0],["2017-11-22",3581.2099609375,3596.639892578125,3562.530029296875,3562.64990234375,0],["2017-11-23",3558.219970703125,3581.010009765625,3545.570068359375,3572.070068359375,0],["2017-11-24",3571.860107421875,3601.159912109375,3568.550048828125,3581.22998046875,0],["2017-11-27",3576.179931640625,3596.7900390625,3564.02001953125,3564.02001953125,0],["2017-11-28",3565.800048828125,3587.280029296875,3559.1298828125,3583.489990234375,0],["2017-11-29",3593.830078125,3619.429931640625,3585.510009765625,3589.909912109375,0],["2017-11-30",3593.530029296875,3614.60009765625,3569.929931640625,3569.929931640625,0],["2017-12-01",3571.6298828125,3575.2900390625,3524.360107421875,3527.550048828125,0],["2017-12-04",3536.3798828125,3585.679931640625,3536.3798828125,3576.219970703125,0],["2017-12-05",3572.780029296875,3583.080078125,3552.340087890625,3570.570068359375,0],["2017-12-06",3561.93994140625,3569.340087890625,3531.570068359375,3561.570068359375,0],["2017-12-07",3561.989990234375,3579.52001953125,3558.5,3573.1298828125,0],["2017-12-08",3577.0,3612.389892578125,3577.0,3591.449951171875,0],["2017-12-11",3594.699951171875,3601.219970703125,3579.179931640625,3582.2099609375,0],["2017-12-12",3584.669921875,3600.35009765625,3568.530029296875,3600.35009765625,0],["2017-12-13",3599.919921875,3601.889892578125,3581.75,3581.75,0],["2017-12-14",3578.820068359375,3582.530029296875,3556.219970703125,3556.219970703125,0],["2017-12-15",3554.3701171875,3562.659912109375,3542.85009765625,3560.530029296875,0],["2017-12-18",3568.0,3613.409912109375,3568.0,3609.419921875,0],["2017-12-19",3609.179931640625,3613.570068359375,3581.949951171875,3582.219970703125,0],["2017-12-20",3580.580078125,3585.6201171875,3545.639892578125,3552.64990234375,0],["2017-12-21",3550.840087890625,3574.9599609375,3534.219970703125,3570.780029296875,0],["2017-12-22",3565.989990234375,3565.989990234375,3548.469970703125,3553.389892578125,0],["2017-12-27",3553.159912109375,3568.909912109375,3541.429931640625,3550.169921875,0],["2017-12-28",3549.449951171875,3549.75,3519.85009765625,3524.31005859375,0],["2017-12-29",3524.1201171875,3524.239990234375,3503.199951171875,3503.9599609375,0],["2018-01-03",3492.89990234375,3519.72998046875,3488.909912109375,3509.8798828125,0],["2018-01-04",3520.840087890625,3580.469970703125,3520.840087890625,3568.8798828125,0],["2018-01-05",3570.510009765625,3608.699951171875,3570.510009765625,3607.6298828125,0],["2018-01-08",3610.969970703125,3624.739990234375,3608.820068359375,3616.449951171875,0],["2018-01-09",3617.47998046875,3629.72998046875,3614.159912109375,3622.8701171875,0],["2018-01-10",3619.8798828125,3625.35009765625,3599.139892578125,3609.830078125,0],["2018-01-11",3613.989990234375,3617.75,3588.070068359375,3595.239990234375,0],["2018-01-12",3597.18994140625,3616.010009765625,3597.18994140625,3612.610107421875,0],["2018-01-15",3612.72998046875,3623.43994140625,3603.469970703125,3611.81005859375,0],["2018-01-16",3613.10009765625,3639.050048828125,3611.56005859375,3622.010009765625,0],["2018-01-17",3613.090087890625,3624.679931640625,3603.300048828125,3612.780029296875,0],["2018-01-18",3616.75,3628.1298828125,3606.199951171875,3620.909912109375,0],["2018-01-19",3622.219970703125,3653.030029296875,3619.22998046875,3649.070068359375,0],["2018-01-22",3650.780029296875,3665.530029296875,3644.860107421875,3665.280029296875,0],["2018-01-23",3675.43994140625,3687.219970703125,3662.860107421875,3672.2900390625,0],["2018-01-24",3671.010009765625,3674.5,3643.219970703125,3643.219970703125,0],["2018-01-25",3640.7099609375,3659.330078125,3614.06005859375,3630.14990234375,0],["2018-01-26",3631.2900390625,3652.47998046875,3630.429931640625,3647.409912109375,0],["2018-01-29",3648.409912109375,3651.2099609375,3636.050048828125,3643.0400390625,0],["2018-01-30",3633.260009765625,3633.35009765625,3601.389892578125,3606.75,0],["2018-01-31",3605.699951171875,3620.93994140625,3600.360107421875,3609.2900390625,0],["2018-02-01",3616.159912109375,3636.219970703125,3567.199951171875,3577.35009765625,0],["2018-02-02",3570.949951171875,3570.949951171875,3523.280029296875,3523.280029296875,0],["2018-02-05",3517.239990234375,3517.239990234375,3474.85009765625,3478.77001953125,0],["2018-02-06",3415.570068359375,3440.3798828125,3362.85009765625,3394.919921875,0],["2018-02-07",3408.10009765625,3465.89990234375,3402.340087890625,3454.52001953125,0],["2018-02-08",3433.18994140625,3443.75,3360.5400390625,3377.300048828125,0],["2018-02-09",3372.18994140625,3379.4599609375,3306.659912109375,3325.989990234375,0],["2018-02-12",3334.169921875,3387.070068359375,3334.169921875,3368.25,0],["2018-02-13",3367.68994140625,3375.22998046875,3340.929931640625,3340.929931640625,0],["2018-02-14",3350.4599609375,3381.1298828125,3314.5,3369.830078125,0],["2018-02-15",3373.909912109375,3414.340087890625,3373.909912109375,3389.6298828125,0],["2018-02-16",3398.610107421875,3432.070068359375,3398.610107421875,3426.800048828125,0],["2018-02-19",3432.530029296875,3436.679931640625,3404.090087890625,3407.7900390625,0],["2018-02-20",3407.659912109375,3436.2099609375,3398.919921875,3435.080078125,0],["2018-02-21",3431.679931640625,3432.969970703125,3405.35009765625,3430.159912109375,0],["2018-02-22",3418.530029296875,3440.18994140625,3393.280029296875,3431.989990234375,0],["2018-02-23",3435.739990234375,3444.22998046875,3423.6201171875,3441.4599609375,0],["2018-02-26",3449.159912109375,3469.97998046875,3449.159912109375,3463.179931640625,0],["2018-02-27",3468.280029296875,3476.2099609375,3448.530029296875,3458.030029296875,0],["2018-02-28",3451.469970703125,3462.97998046875,3434.0400390625,3438.9599609375,0],["2018-03-01",3429.9599609375,3435.280029296875,3387.02001953125,3399.159912109375,0],["2018-03-02",3386.5400390625,3386.5400390625,3316.75,3324.75,0],["2018-03-05",3314.739990234375,3360.449951171875,3309.25,3355.320068359375,0],["2018-03-06",3366.56005859375,3390.81005859375,3357.860107421875,3357.860107421875,0],["2018-03-07",3354.260009765625,3384.2900390625,3337.389892578125,3377.360107421875,0],["2018-03-08",3376.64990234375,3419.330078125,3374.77001953125,3413.280029296875,0],["2018-03-09",3410.949951171875,3435.0400390625,3403.06005859375,3420.5400390625,0],["2018-03-12",3434.510009765625,3444.0400390625,3417.969970703125,3429.47998046875,0],["2018-03-13",3430.570068359375,3446.419921875,3385.639892578125,3397.35009765625,0],["2018-03-14",3397.47998046875,3417.0,3384.199951171875,3390.97998046875,0],["2018-03-15",3394.31005859375,3419.010009765625,3391.110107421875,3414.1298828125,0],["2018-03-16",3412.860107421875,3448.6298828125,3411.820068359375,3437.39990234375,0],["2018-03-19",3430.60009765625,3430.60009765625,3386.860107421875,3394.7900390625,0],["2018-03-20",3398.8798828125,3415.35009765625,3383.169921875,3412.080078125,0],["2018-03-21",3413.669921875,3418.429931640625,3387.2900390625,3401.0400390625,0],["2018-03-22",3393.610107421875,3394.3798828125,3320.090087890625,3348.18994140625,0],["2018-03-23",3339.699951171875,3339.699951171875,3279.4599609375,3298.070068359375,0],["2018-03-26",3301.5,3320.860107421875,3261.860107421875,3278.719970703125,0],["2018-03-27",3286.699951171875,3336.800048828125,3286.699951171875,3316.949951171875,0],["2018-03-28",3306.340087890625,3331.25,3267.9599609375,3331.25,0],["2018-03-29",3335.68994140625,3379.3798828125,3333.25,3361.5,0],["2018-04-03",3349.02001953125,3359.1201171875,3324.449951171875,3346.929931640625,0],["2018-04-04",3345.760009765625,3350.969970703125,3300.5,3340.35009765625,0],["2018-04-05",3353.7099609375,3433.81005859375,3353.7099609375,3429.949951171875,0],["2018-04-06",3419.93994140625,3421.72998046875,3399.969970703125,3408.10009765625,0],["2018-04-09",3413.889892578125,3433.679931640625,3403.199951171875,3414.85009765625,0],["2018-04-10",3425.820068359375,3445.340087890625,3425.820068359375,3438.780029296875,0],["2018-04-11",3435.639892578125,3435.639892578125,3411.6298828125,3419.7099609375,0],["2018-04-12",3419.60009765625,3447.52001953125,3413.679931640625,3443.969970703125,0],["2018-04-13",3445.030029296875,3466.989990234375,3438.929931640625,3448.0,0],["2018-04-16",3450.389892578125,3455.030029296875,3435.580078125,3441.0400390625,0],["2018-04-17",3444.389892578125,3486.530029296875,3444.389892578125,3477.909912109375,0],["2018-04-18",3476.590087890625,3494.820068359375,3476.590087890625,3490.889892578125,0],["2018-04-19",3492.909912109375,3495.389892578125,3478.6298828125,3486.60009765625,0],["2018-04-20",3484.56005859375,3505.43994140625,3479.239990234375,3494.199951171875,0],["2018-04-23",3494.070068359375,3514.64990234375,3482.27001953125,3513.06005859375,0],["2018-04-24",3509.39990234375,3523.81005859375,3493.8798828125,3510.8798828125,0],["2018-04-25",3500.60009765625,3500.60009765625,3464.35009765625,3485.830078125,0],["2018-04-26",3485.969970703125,3507.830078125,3477.22998046875,3506.030029296875,0],["2018-04-27",3510.280029296875,3522.590087890625,3503.590087890625,3518.780029296875,0],["2018-04-30",3516.7099609375,3538.169921875,3512.699951171875,3536.52001953125,0],["2018-05-02",3532.8701171875,3557.8701171875,3531.840087890625,3553.7900390625,0],["2018-05-03",3548.090087890625,3549.139892578125,3523.0,3529.1201171875,0],["2018-05-04",3531.39990234375,3550.590087890625,3524.47998046875,3550.590087890625,0],["2018-05-07",3545.469970703125,3566.06005859375,3540.139892578125,3564.18994140625,0],["2018-05-08",3562.510009765625,3564.72998046875,3541.93994140625,3557.8798828125,0],["2018-05-09",3559.919921875,3570.6298828125,3556.9599609375,3569.739990234375,0],["2018-05-11",3565.14990234375,3569.719970703125,3556.219970703125,3565.52001953125,0],["2018-05-14",3564.89990234375,3568.530029296875,3553.669921875,3565.739990234375,0],["2018-05-15",3562.4599609375,3570.330078125,3552.22998046875,3564.2900390625,0],["2018-05-16",3562.5400390625,3567.60009765625,3550.89990234375,3562.85009765625,0],["2018-05-17",3562.239990234375,3592.179931640625,3562.239990234375,3592.179931640625,0],["2018-05-18",3582.56005859375,3596.199951171875,3566.530029296875,3573.760009765625,0],["2018-05-22",3575.219970703125,3595.10009765625,3572.3798828125,3587.25,0],["2018-05-23",3580.669921875,3580.669921875,3528.1201171875,3541.820068359375,0],["2018-05-24",3543.090087890625,3560.56005859375,3507.389892578125,3521.760009765625,0],["2018-05-25",3526.429931640625,3551.820068359375,3493.610107421875,3515.360107421875,0],["2018-05-28",3511.2900390625,3540.030029296875,3473.35009765625,3482.639892578125,0],["2018-05-29",3467.090087890625,3467.090087890625,3398.320068359375,3428.139892578125,0],["2018-05-30",3420.7900390625,3446.280029296875,3408.56005859375,3441.18994140625,0],["2018-05-31",3445.070068359375,3455.14990234375,3391.010009765625,3406.64990234375,0],["2018-06-01",3420.840087890625,3468.139892578125,3420.840087890625,3453.5400390625,0],["2018-06-04",3465.25,3485.330078125,3463.330078125,3469.570068359375,0],["2018-06-05",3467.260009765625,3497.320068359375,3456.7900390625,3456.7900390625,0],["2018-06-06",3457.449951171875,3470.510009765625,3434.35009765625,3460.820068359375,0],["2018-06-07",3468.52001953125,3489.9599609375,3449.68994140625,3459.77001953125,0],["2018-06-08",3452.35009765625,3454.1201171875,3422.030029296875,3447.300048828125,0],["2018-06-11",3451.5,3483.699951171875,3451.5,3480.219970703125,0],["2018-06-12",3490.760009765625,3497.030029296875,3472.639892578125,3475.580078125,0],["2018-06-13",3475.2900390625,3488.1298828125,3464.260009765625,3479.56005859375,0],["2018-06-14",3466.429931640625,3534.31005859375,3457.1201171875,3527.110107421875,0],["2018-06-15",3528.7099609375,3540.639892578125,3505.02001953125,3505.02001953125,0],["2018-06-18",3500.25,3500.89990234375,3451.89990234375,3466.64990234375,0],["2018-06-19",3459.5400390625,3459.5400390625,3410.409912109375,3435.300048828125,0],["2018-06-20",3443.510009765625,3461.64990234375,3437.239990234375,3439.60009765625,0],["2018-06-21",3442.68994140625,3456.610107421875,3395.27001953125,3403.510009765625,0],["2018-06-22",3407.2900390625,3441.60009765625,3407.2900390625,3441.60009765625,0],["2018-06-25",3422.60009765625,3425.39990234375,3369.2099609375,3369.2099609375,0],["2018-06-26",3379.139892578125,3387.090087890625,3363.330078125,3368.719970703125,0],["2018-06-27",3368.1201171875,3424.60009765625,3340.85009765625,3397.1298828125,0],["2018-06-28",3383.429931640625,3403.360107421875,3347.93994140625,3365.52001953125,0],["2018-06-29",3389.43994140625,3420.969970703125,3389.43994140625,3395.60009765625,0],["2018-07-02",3375.56005859375,3386.070068359375,3345.090087890625,3372.2099609375,0],["2018-07-03",3382.679931640625,3420.3798828125,3379.010009765625,3406.340087890625,0],["2018-07-04",3402.02001953125,3417.68994140625,3400.449951171875,3412.030029296875,0],["2018-07-05",3411.239990234375,3459.909912109375,3411.239990234375,3440.919921875,0],["2018-07-06",3449.5,3453.909912109375,3430.31005859375,3448.489990234375,0],["2018-07-09",3458.449951171875,3471.5,3451.9599609375,3460.43994140625,0],["2018-07-10",3465.25,3480.43994140625,3455.97998046875,3473.31005859375,0],["2018-07-11",3454.659912109375,3454.659912109375,3422.35009765625,3422.35009765625,0],["2018-07-12",3427.2099609375,3446.550048828125,3418.06005859375,3445.489990234375,0],["2018-07-13",3454.2900390625,3466.260009765625,3447.8701171875,3454.5400390625,0],["2018-07-16",3455.169921875,3464.389892578125,3441.8798828125,3449.080078125,0],["2018-07-17",3445.340087890625,3461.929931640625,3429.9599609375,3457.5,0],["2018-07-18",3468.510009765625,3487.0,3468.510009765625,3485.080078125,0],["2018-07-19",3481.409912109375,3486.97998046875,3466.719970703125,3471.639892578125,0],["2018-07-20",3466.409912109375,3481.830078125,3431.949951171875,3460.030029296875,0],["2018-07-23",3453.909912109375,3460.39990234375,3439.679931640625,3454.050048828125,0],["2018-07-24",3460.659912109375,3493.97998046875,3460.47998046875,3483.31005859375,0],["2018-07-25",3482.31005859375,3486.0400390625,3460.0,3468.449951171875,0],["2018-07-26",3472.820068359375,3509.3798828125,3472.820068359375,3509.260009765625,0],["2018-07-27",3512.739990234375,3529.389892578125,3509.669921875,3527.179931640625,0],["2018-07-30",3517.56005859375,3521.419921875,3511.89990234375,3512.31005859375,0],["2018-07-31",3512.030029296875,3536.8701171875,3509.10009765625,3525.489990234375,0],["2018-08-02",3505.110107421875,3505.110107421875,3460.139892578125,3469.2099609375,0],["2018-08-03",3474.820068359375,3491.469970703125,3470.260009765625,3482.39990234375,0],["2018-08-06",3483.18994140625,3502.35009765625,3472.010009765625,3483.300048828125,0],["2018-08-07",3487.030029296875,3514.969970703125,3487.030029296875,3504.3701171875,0],["2018-08-08",3502.169921875,3509.31005859375,3486.570068359375,3493.60009765625,0],["2018-08-09",3490.3701171875,3496.969970703125,3478.280029296875,3494.1298828125,0],["2018-08-10",3486.31005859375,3486.31005859375,3413.679931640625,3426.280029296875,0],["2018-08-13",3423.3701171875,3424.22998046875,3400.22998046875,3409.679931640625,0],["2018-08-14",3415.080078125,3435.1201171875,3398.3798828125,3409.43994140625,0],["2018-08-15",3411.27001953125,3422.860107421875,3349.139892578125,3359.080078125,0],["2018-08-16",3366.010009765625,3381.6298828125,3357.489990234375,3377.56005859375,0],["2018-08-17",3378.489990234375,3385.739990234375,3354.300048828125,3372.93994140625,0],["2018-08-20",3376.3798828125,3405.169921875,3376.3798828125,3393.669921875,0],["2018-08-21",3390.260009765625,3424.0,3387.0400390625,3411.659912109375,0],["2018-08-22",3408.280029296875,3429.590087890625,3404.8701171875,3420.179931640625,0],["2018-08-23",3420.60009765625,3430.3701171875,3416.10009765625,3419.260009765625,0],["2018-08-24",3419.449951171875,3436.550048828125,3419.449951171875,3427.43994140625,0],["2018-08-27",3435.1201171875,3460.719970703125,3433.590087890625,3456.010009765625,0],["2018-08-28",3459.1201171875,3463.030029296875,3447.550048828125,3447.570068359375,0],["2018-08-29",3448.43994140625,3457.840087890625,3438.14990234375,3456.1298828125,0],["2018-08-30",3452.93994140625,3452.93994140625,3423.419921875,3430.989990234375,0],["2018-08-31",3428.6298828125,3428.6298828125,3389.919921875,3392.89990234375,0],["2018-09-03",3391.820068359375,3397.239990234375,3382.02001953125,3394.989990234375,0],["2018-09-04",3401.25,3408.25,3343.97998046875,3359.360107421875,0],["2018-09-05",3352.7099609375,3352.7099609375,3315.419921875,3315.6201171875,0],["2018-09-06",3315.8798828125,3328.68994140625,3295.949951171875,3295.949951171875,0],["2018-09-07",3298.010009765625,3305.6298828125,3274.39990234375,3293.360107421875,0],["2018-09-10",3291.64990234375,3323.550048828125,3288.969970703125,3309.280029296875,0],["2018-09-11",3313.090087890625,3318.590087890625,3286.969970703125,3311.659912109375,0],["2018-09-12",3313.97998046875,3329.550048828125,3304.800048828125,3326.60009765625,0],["2018-09-13",3325.43994140625,3354.070068359375,3323.090087890625,3333.679931640625,0],["2018-09-14",3339.31005859375,3351.530029296875,3334.239990234375,3344.6298828125,0],["2018-09-17",3340.0400390625,3351.35009765625,3333.469970703125,3346.110107421875,0],["2018-09-18",3343.989990234375,3368.31005859375,3337.3701171875,3358.4599609375,0],["2018-09-19",3359.8701171875,3373.89990234375,3351.639892578125,3368.56005859375,0],["2018-09-20",3369.0,3409.219970703125,3368.3701171875,3403.1201171875,0],["2018-09-21",3407.4599609375,3436.47998046875,3407.4599609375,3430.81005859375,0],["2018-09-24",3426.85009765625,3426.85009765625,3405.419921875,3410.43994140625,0],["2018-09-25",3410.050048828125,3425.639892578125,3408.699951171875,3419.780029296875,0],["2018-09-26",3421.89990234375,3433.739990234375,3415.580078125,3433.14990234375,0],["2018-09-27",3429.580078125,3452.409912109375,3408.47998046875,3449.7900390625,0],["2018-09-28",3440.39990234375,3440.39990234375,3380.27001953125,3399.199951171875,0],["2018-10-01",3399.9599609375,3425.449951171875,3398.340087890625,3414.159912109375,0],["2018-10-02",3403.590087890625,3403.590087890625,3370.949951171875,3388.989990234375,0],["2018-10-03",3395.159912109375,3414.22998046875,3389.52001953125,3405.47998046875,0],["2018-10-04",3400.1201171875,3400.14990234375,3371.219970703125,3375.080078125,0],["2018-10-05",3374.27001953125,3377.699951171875,3343.669921875,3345.510009765625,0],["2018-10-08",3338.02001953125,3338.02001953125,3306.280029296875,3309.719970703125,0],["2018-10-09",3311.340087890625,3327.530029296875,3278.02001953125,3321.7900390625,0],["2018-10-10",3321.590087890625,3321.590087890625,3266.22998046875,3266.89990234375,0],["2018-10-11",3245.580078125,3254.3701171875,3206.199951171875,3209.18994140625,0],["2018-10-12",3219.18994140625,3245.159912109375,3193.39990234375,3194.409912109375,0],["2018-10-15",3193.7900390625,3214.909912109375,3180.610107421875,3210.3701171875,0],["2018-10-16",3211.469970703125,3260.81005859375,3208.139892578125,3257.340087890625,0],["2018-10-17",3260.2900390625,3282.22998046875,3230.300048828125,3243.080078125,0],["2018-10-18",3241.7900390625,3258.340087890625,3211.590087890625,3211.590087890625,0],["2018-10-19",3210.820068359375,3225.639892578125,3183.199951171875,3210.820068359375,0],["2018-10-22",3217.550048828125,3245.8701171875,3187.5,3190.090087890625,0],["2018-10-23",3179.070068359375,3179.070068359375,3132.2900390625,3140.93994140625,0],["2018-10-24",3144.159912109375,3185.989990234375,3128.929931640625,3130.330078125,0],["2018-10-25",3126.68994140625,3166.43994140625,3107.8798828125,3164.39990234375,0],["2018-10-26",3157.110107421875,3157.110107421875,3090.85009765625,3134.889892578125,0],["2018-10-29",3139.030029296875,3182.22998046875,3138.699951171875,3154.929931640625,0],["2018-10-30",3157.31005859375,3169.75,3123.919921875,3147.1298828125,0],["2018-10-31",3160.02001953125,3210.2900390625,3160.02001953125,3197.510009765625,0],["2018-11-01",3196.1298828125,3227.419921875,3192.3798828125,3204.2099609375,0],["2018-11-02",3217.780029296875,3251.669921875,3214.389892578125,3214.409912109375,0],["2018-11-05",3215.72998046875,3230.97998046875,3210.760009765625,3217.3701171875,0],["2018-11-06",3219.080078125,3222.590087890625,3197.139892578125,3207.419921875,0],["2018-11-07",3212.669921875,3251.949951171875,3212.669921875,3246.159912109375,0],["2018-11-08",3248.699951171875,3263.719970703125,3231.800048828125,3237.60009765625,0],["2018-11-09",3233.110107421875,3234.7900390625,3204.93994140625,3229.489990234375,0],["2018-11-12",3237.949951171875,3248.330078125,3192.580078125,3194.080078125,0],["2018-11-13",3200.080078125,3228.8798828125,3196.699951171875,3224.820068359375,0],["2018-11-14",3213.35009765625,3239.989990234375,3179.080078125,3205.360107421875,0],["2018-11-15",3210.0400390625,3227.739990234375,3164.85009765625,3190.31005859375,0],["2018-11-16",3197.610107421875,3214.570068359375,3158.8701171875,3180.739990234375,0],["2018-11-19",3184.510009765625,3206.580078125,3157.949951171875,3160.330078125,0],["2018-11-20",3153.18994140625,3153.18994140625,3100.77001953125,3116.070068359375,0],["2018-11-21",3124.60009765625,3156.77001953125,3124.60009765625,3153.909912109375,0],["2018-11-22",3148.800048828125,3148.800048828125,3121.590087890625,3126.669921875,0],["2018-11-23",3127.93994140625,3145.0400390625,3114.739990234375,3137.2099609375,0],["2018-11-26",3151.219970703125,3184.659912109375,3151.219970703125,3172.7099609375,0],["2018-11-27",3173.139892578125,3186.840087890625,3151.889892578125,3166.419921875,0],["2018-11-28",3170.9599609375,3184.679931640625,3165.830078125,3168.2900390625,0],["2018-11-29",3176.31005859375,3197.89990234375,3169.85009765625,3174.159912109375,0],["2018-11-30",3178.06005859375,3182.159912109375,3159.080078125,3173.1298828125,0],["2018-12-03",3187.330078125,3244.97998046875,3187.330078125,3214.989990234375,0],["2018-12-04",3208.43994140625,3210.510009765625,3189.0,3189.25,0],["2018-12-05",3181.679931640625,3181.679931640625,3146.110107421875,3150.27001953125,0],["2018-12-06",3139.85009765625,3139.85009765625,3033.780029296875,3045.93994140625,0],["2018-12-07",3057.989990234375,3097.919921875,3057.989990234375,3058.530029296875,0],["2018-12-10",3054.669921875,3054.669921875,3007.530029296875,3016.989990234375,0],["2018-12-11",3028.929931640625,3083.5,3028.929931640625,3055.320068359375,0],["2018-12-12",3059.25,3119.199951171875,3059.25,3107.969970703125,0],["2018-12-13",3110.570068359375,3128.10009765625,3100.110107421875,3112.169921875,0],["2018-12-14",3102.090087890625,3103.169921875,3063.22998046875,3092.60009765625,0],["2018-12-17",3088.969970703125,3092.820068359375,3053.56005859375,3063.64990234375,0],["2018-12-18",3054.010009765625,3067.5400390625,3040.1298828125,3040.1298828125,0],["2018-12-19",3042.18994140625,3063.699951171875,3042.18994140625,3051.3798828125,0],["2018-12-20",3031.320068359375,3031.320068359375,2993.39990234375,3000.06005859375,0],["2018-12-21",2996.919921875,3003.06005859375,2957.56005859375,3000.610107421875,0],["2018-12-27",2987.669921875,2997.239990234375,2908.699951171875,2937.360107421875,0],["2018-12-28",2952.050048828125,2996.169921875,2951.510009765625,2986.530029296875,0],["2019-01-03",2978.280029296875,2984.52001953125,2950.820068359375,2954.659912109375,0],["2019-01-04",2964.14990234375,3050.659912109375,2964.14990234375,3041.85009765625,0],["2019-01-07",3050.0,3054.719970703125,3016.320068359375,3033.639892578125,0],["2019-01-08",3032.070068359375,3079.110107421875,3032.070068359375,3054.93994140625,0],["2019-01-09",3062.3701171875,3089.169921875,3060.9599609375,3070.239990234375,0],["2019-01-10",3065.659912109375,3075.830078125,3043.550048828125,3075.72998046875,0],["2019-01-11",3079.590087890625,3087.659912109375,3056.360107421875,3070.0400390625,0],["2019-01-14",3060.6201171875,3063.340087890625,3037.1298828125,3055.179931640625,0],["2019-01-15",3066.02001953125,3088.489990234375,3044.530029296875,3068.050048828125,0],["2019-01-16",3073.06005859375,3083.56005859375,3062.27001953125,3077.219970703125,0],["2019-01-17",3069.409912109375,3073.0,3053.080078125,3069.35009765625,0],["2019-01-18",3079.14990234375,3137.419921875,3079.14990234375,3134.919921875,0],["2019-01-21",3131.85009765625,3131.85009765625,3120.030029296875,3125.070068359375,0],["2019-01-22",3120.320068359375,3122.760009765625,3097.27001953125,3112.800048828125,0],["2019-01-23",3104.080078125,3132.7900390625,3094.47998046875,3112.1298828125,0],["2019-01-24",3113.889892578125,3136.419921875,3107.669921875,3126.31005859375,0],["2019-01-25",3133.81005859375,3168.030029296875,3133.81005859375,3163.239990234375,0],["2019-01-28",3157.0,3157.0,3131.260009765625,3137.27001953125,0],["2019-01-29",3136.14990234375,3166.239990234375,3130.75,3153.419921875,0],["2019-01-30",3155.800048828125,3163.340087890625,3148.840087890625,3161.739990234375,0],["2019-01-31",3163.02001953125,3177.10009765625,3129.580078125,3159.429931640625,0],["2019-02-01",3162.4599609375,3171.949951171875,3143.5,3171.1201171875,0],["2019-02-04",3170.300048828125,3174.22998046875,3143.8701171875,3165.199951171875,0],["2019-02-05",3165.840087890625,3215.0400390625,3162.780029296875,3215.0400390625,0],["2019-02-06",3208.429931640625,3216.1298828125,3199.030029296875,3212.75,0],["2019-02-07",3204.929931640625,3208.669921875,3150.760009765625,3150.760009765625,0],["2019-02-08",3151.169921875,3161.139892578125,3124.6201171875,3135.6201171875,0],["2019-02-11",3142.840087890625,3173.389892578125,3142.840087890625,3165.610107421875,0],["2019-02-12",3176.760009765625,3200.5,3176.760009765625,3190.75,0],["2019-02-13",3194.72998046875,3214.219970703125,3192.030029296875,3202.3701171875,0],["2019-02-14",3212.949951171875,3228.110107421875,3182.659912109375,3182.659912109375,0],["2019-02-15",3179.3798828125,3247.340087890625,3175.7099609375,3241.25,0],["2019-02-18",3239.10009765625,3248.139892578125,3235.570068359375,3244.7900390625,0],["2019-02-19",3242.7900390625,3251.219970703125,3223.39990234375,3239.409912109375,0],["2019-02-20",3241.699951171875,3264.7099609375,3236.739990234375,3259.489990234375,0],["2019-02-21",3261.739990234375,3270.070068359375,3254.570068359375,3263.699951171875,0],["2019-02-22",3263.489990234375,3281.780029296875,3259.739990234375,3270.550048828125,0],["2019-02-25",3275.02001953125,3289.47998046875,3275.02001953125,3280.010009765625,0],["2019-02-26",3275.139892578125,3293.760009765625,3261.030029296875,3289.320068359375,0],["2019-02-27",3283.570068359375,3287.469970703125,3269.97998046875,3282.77001953125,0],["2019-02-28",3271.139892578125,3301.02001953125,3268.949951171875,3298.260009765625,0],["2019-03-01",3306.590087890625,3330.47998046875,3306.590087890625,3312.10009765625,0],["2019-03-04",3318.10009765625,3329.64990234375,3315.6298828125,3317.1201171875,0],["2019-03-05",3316.9599609375,3330.719970703125,3308.639892578125,3327.18994140625,0],["2019-03-06",3322.9599609375,3340.669921875,3317.97998046875,3324.669921875,0],["2019-03-07",3321.179931640625,3337.659912109375,3293.340087890625,3308.85009765625,0],["2019-03-08",3299.85009765625,3299.85009765625,3273.679931640625,3283.60009765625,0],["2019-03-11",3290.760009765625,3306.639892578125,3284.679931640625,3304.43994140625,0],["2019-03-12",3312.320068359375,3320.239990234375,3291.909912109375,3303.949951171875,0],["2019-03-13",3301.81005859375,3327.35009765625,3300.169921875,3323.449951171875,0],["2019-03-14",3322.919921875,3349.85009765625,3322.919921875,3342.030029296875,0],["2019-03-15",3345.06005859375,3394.320068359375,3345.06005859375,3386.080078125,0],["2019-03-18",3385.4599609375,3392.6298828125,3380.64990234375,3387.93994140625,0],["2019-03-19",3389.81005859375,3422.340087890625,3386.260009765625,3409.0,0],["2019-03-20",3404.10009765625,3406.1201171875,3372.3798828125,3372.3798828125,0],["2019-03-21",3372.360107421875,3376.2099609375,3348.949951171875,3367.39990234375,0],["2019-03-22",3371.679931640625,3377.929931640625,3301.60009765625,3305.72998046875,0],["2019-03-25",3297.409912109375,3313.429931640625,3281.969970703125,3300.47998046875,0],["2019-03-26",3302.1298828125,3326.35009765625,3293.679931640625,3319.530029296875,0],["2019-03-27",3322.639892578125,3344.669921875,3302.800048828125,3322.0400390625,0],["2019-03-28",3321.340087890625,3337.56005859375,3315.909912109375,3320.2900390625,0],["2019-03-29",3326.449951171875,3354.300048828125,3326.449951171875,3351.7099609375,0],["2019-04-01",3353.669921875,3390.97998046875,3353.669921875,3385.3798828125,0],["2019-04-02",3386.179931640625,3402.77001953125,3382.840087890625,3395.699951171875,0],["2019-04-03",3399.929931640625,3435.89990234375,3399.929931640625,3435.56005859375,0],["2019-04-04",3434.340087890625,3449.43994140625,3425.18994140625,3441.929931640625,0],["2019-04-05",3445.050048828125,3453.02001953125,3437.919921875,3447.469970703125,0],["2019-04-08",3446.14990234375,3447.110107421875,3433.469970703125,3438.06005859375,0],["2019-04-09",3437.070068359375,3450.68994140625,3416.669921875,3417.219970703125,0],["2019-04-10",3418.360107421875,3435.320068359375,3418.360107421875,3424.64990234375,0],["2019-04-11",3430.72998046875,3442.25,3412.14990234375,3435.340087890625,0],["2019-04-12",3432.159912109375,3454.77001953125,3425.840087890625,3447.830078125,0],["2019-04-15",3448.909912109375,3456.5400390625,3443.56005859375,3450.4599609375,0],["2019-04-16",3450.75,3465.97998046875,3450.75,3463.360107421875,0],["2019-04-17",3466.889892578125,3486.760009765625,3459.81005859375,3477.72998046875,0],["2019-04-18",3477.669921875,3506.820068359375,3464.639892578125,3499.22998046875,0],["2019-04-23",3494.39990234375,3506.679931640625,3487.169921875,3503.85009765625,0],["2019-04-24",3500.56005859375,3515.14990234375,3491.889892578125,3502.6298828125,0],["2019-04-25",3495.409912109375,3496.39990234375,3476.280029296875,3491.919921875,0],["2019-04-26",3492.06005859375,3503.4599609375,3484.1298828125,3500.409912109375,0],["2019-04-29",3494.469970703125,3508.760009765625,3481.080078125,3501.93994140625,0],["2019-04-30",3499.7099609375,3514.6201171875,3488.10009765625,3514.6201171875,0],["2019-05-02",3505.77001953125,3511.429931640625,3487.75,3488.929931640625,0],["2019-05-03",3489.47998046875,3510.0400390625,3486.719970703125,3502.47998046875,0],["2019-05-06",3487.5400390625,3487.5400390625,3423.330078125,3462.949951171875,0],["2019-05-07",3460.56005859375,3467.639892578125,3396.89990234375,3401.159912109375,0],["2019-05-08",3400.18994140625,3423.9599609375,3389.070068359375,3417.260009765625,0],["2019-05-09",3401.989990234375,3401.989990234375,3346.449951171875,3350.7099609375,0],["2019-05-10",3353.679931640625,3386.219970703125,3349.840087890625,3361.050048828125,0],["2019-05-13",3362.52001953125,3365.510009765625,3311.169921875,3320.780029296875,0],["2019-05-14",3324.85009765625,3364.3798828125,3324.85009765625,3364.3798828125,0],["2019-05-15",3364.8798828125,3385.780029296875,3332.679931640625,3385.780029296875,0],["2019-05-16",3379.699951171875,3438.56005859375,3365.489990234375,3438.56005859375,0],["2019-05-17",3433.68994140625,3436.449951171875,3402.56005859375,3425.639892578125,0],["2019-05-20",3417.1201171875,3426.8701171875,3360.260009765625,3369.780029296875,0],["2019-05-21",3371.260009765625,3395.909912109375,3370.3798828125,3386.510009765625,0],["2019-05-22",3384.919921875,3396.8701171875,3359.60009765625,3386.719970703125,0],["2019-05-23",3378.47998046875,3378.47998046875,3323.699951171875,3327.199951171875,0],["2019-05-24",3330.989990234375,3365.580078125,3330.989990234375,3350.699951171875,0],["2019-05-27",3350.60009765625,3380.85009765625,3350.60009765625,3364.0400390625,0],["2019-05-28",3364.22998046875,3369.909912109375,3337.77001953125,3348.860107421875,0],["2019-05-29",3337.3798828125,3337.3798828125,3288.52001953125,3297.81005859375,0],["2019-05-31",3312.409912109375,3312.409912109375,3258.0400390625,3280.429931640625,0],["2019-06-03",3274.969970703125,3300.219970703125,3248.5400390625,3300.219970703125,0],["2019-06-04",3293.6298828125,3338.080078125,3275.199951171875,3333.489990234375,0],["2019-06-05",3334.39990234375,3355.68994140625,3326.929931640625,3339.949951171875,0],["2019-06-06",3341.2900390625,3370.800048828125,3326.89990234375,3338.409912109375,0],["2019-06-07",3341.330078125,3391.050048828125,3341.330078125,3378.3798828125,0],["2019-06-11",3386.72998046875,3418.179931640625,3386.72998046875,3401.10009765625,0],["2019-06-12",3398.580078125,3398.580078125,3376.449951171875,3386.6298828125,0],["2019-06-13",3384.320068359375,3401.719970703125,3373.679931640625,3390.5,0],["2019-06-14",3388.780029296875,3388.780029296875,3363.070068359375,3379.18994140625,0],["2019-06-17",3382.449951171875,3393.889892578125,3375.800048828125,3383.2099609375,0],["2019-06-18",3381.5,3458.909912109375,3366.8701171875,3452.889892578125,0],["2019-06-19",3454.52001953125,3457.3701171875,3444.1201171875,3454.699951171875,0],["2019-06-20",3460.10009765625,3487.0,3460.10009765625,3468.080078125,0],["2019-06-21",3468.72998046875,3496.7900390625,3459.0400390625,3466.919921875,0],["2019-06-24",3466.3798828125,3473.75,3449.18994140625,3455.570068359375,0],["2019-06-25",3454.31005859375,3454.31005859375,3440.06005859375,3444.360107421875,0],["2019-06-26",3444.280029296875,3460.159912109375,3434.330078125,3442.949951171875,0],["2019-06-27",3444.360107421875,3454.2099609375,3424.679931640625,3442.3798828125,0],["2019-06-28",3442.389892578125,3476.929931640625,3442.389892578125,3473.68994140625,0],["2019-07-01",3476.080078125,3519.97998046875,3476.080078125,3497.590087890625,0],["2019-07-02",3498.929931640625,3511.1298828125,3491.43994140625,3507.97998046875,0],["2019-07-03",3507.699951171875,3540.6298828125,3507.699951171875,3540.6298828125,0],["2019-07-04",3541.85009765625,3549.260009765625,3537.35009765625,3544.14990234375,0],["2019-07-05",3542.22998046875,3544.02001953125,3514.25,3527.97998046875,0],["2019-07-08",3525.2099609375,3531.469970703125,3514.409912109375,3523.760009765625,0],["2019-07-09",3522.27001953125,3522.27001953125,3492.179931640625,3509.75,0],["2019-07-10",3508.5400390625,3523.60009765625,3497.739990234375,3501.52001953125,0],["2019-07-11",3506.330078125,3515.77001953125,3493.77001953125,3496.72998046875,0],["2019-07-12",3497.02001953125,3505.7900390625,3492.179931640625,3497.6298828125,0],["2019-07-15",3497.989990234375,3517.840087890625,3483.169921875,3502.219970703125,0],["2019-07-16",3500.889892578125,3530.110107421875,3498.340087890625,3521.360107421875,0],["2019-07-17",3520.739990234375,3529.449951171875,3497.25,3501.580078125,0],["2019-07-18",3497.39990234375,3500.820068359375,3467.25,3482.830078125,0],["2019-07-19",3488.679931640625,3514.330078125,3470.39990234375,3480.179931640625,0],["2019-07-22",3478.77001953125,3498.68994140625,3476.429931640625,3489.919921875,0],["2019-07-23",3496.860107421875,3544.340087890625,3496.860107421875,3532.8701171875,0],["2019-07-24",3533.300048828125,3537.7099609375,3520.840087890625,3532.89990234375,0],["2019-07-25",3538.27001953125,3573.570068359375,3491.77001953125,3510.14990234375,0],["2019-07-26",3511.159912109375,3526.989990234375,3506.489990234375,3524.469970703125,0],["2019-07-29",3522.360107421875,3539.93994140625,3517.1201171875,3523.580078125,0],["2019-07-30",3523.969970703125,3526.530029296875,3455.1298828125,3462.85009765625,0],["2019-07-31",3464.68994140625,3477.35009765625,3458.110107421875,3466.85009765625,0],["2019-08-02",3473.0,3473.0,3368.659912109375,3376.1201171875,0],["2019-08-05",3365.489990234375,3365.489990234375,3302.300048828125,3310.929931640625,0],["2019-08-06",3310.080078125,3337.5400390625,3291.659912109375,3291.659912109375,0],["2019-08-07",3301.31005859375,3339.070068359375,3283.1298828125,3309.989990234375,0],["2019-08-08",3323.77001953125,3375.3798828125,3323.77001953125,3375.3798828125,0],["2019-08-09",3366.2900390625,3367.429931640625,3326.72998046875,3333.739990234375,0],["2019-08-12",3340.820068359375,3370.6298828125,3318.659912109375,3326.550048828125,0],["2019-08-13",3324.360107421875,3380.81005859375,3298.320068359375,3357.159912109375,0],["2019-08-14",3358.1201171875,3358.72998046875,3276.010009765625,3288.699951171875,0],["2019-08-15",3294.5,3306.8798828125,3239.199951171875,3282.780029296875,0],["2019-08-16",3286.5400390625,3333.43994140625,3286.5400390625,3329.080078125,0],["2019-08-19",3332.929931640625,3377.760009765625,3332.929931640625,3369.18994140625,0],["2019-08-20",3368.2099609375,3379.9599609375,3341.22998046875,3350.22998046875,0],["2019-08-21",3353.659912109375,3400.06005859375,3353.659912109375,3394.889892578125,0],["2019-08-22",3390.050048828125,3405.35009765625,3366.43994140625,3373.669921875,0],["2019-08-23",3382.31005859375,3394.2099609375,3334.25,3334.25,0],["2019-08-26",3329.72998046875,3360.929931640625,3318.330078125,3348.840087890625,0],["2019-08-27",3348.840087890625,3380.8798828125,3334.489990234375,3370.469970703125,0],["2019-08-28",3363.510009765625,3368.22998046875,3334.070068359375,3365.3798828125,0],["2019-08-29",3362.1201171875,3415.360107421875,3356.679931640625,3411.330078125,0],["2019-08-30",3412.449951171875,3443.080078125,3412.110107421875,3426.760009765625,0],["2019-09-02",3426.239990234375,3442.7099609375,3426.239990234375,3432.5400390625,0],["2019-09-03",3432.219970703125,3432.219970703125,3406.550048828125,3420.739990234375,0],["2019-09-04",3424.97998046875,3461.06005859375,3424.97998046875,3450.830078125,0],["2019-09-05",3453.989990234375,3488.47998046875,3453.989990234375,3484.699951171875,0],["2019-09-06",3484.860107421875,3495.8701171875,3479.6201171875,3495.18994140625,0],["2019-09-09",3495.85009765625,3503.050048828125,3486.75,3495.02001953125,0],["2019-09-10",3493.800048828125,3501.679931640625,3479.580078125,3498.989990234375,0],["2019-09-11",3502.239990234375,3520.949951171875,3502.239990234375,3516.820068359375,0],["2019-09-12",3522.0400390625,3555.10009765625,3512.590087890625,3538.860107421875,0],["2019-09-13",3539.929931640625,3555.85009765625,3534.3798828125,3550.110107421875,0],["2019-09-16",3540.469970703125,3540.469970703125,3518.449951171875,3518.449951171875,0],["2019-09-17",3517.570068359375,3527.0,3506.360107421875,3521.260009765625,0],["2019-09-18",3520.8798828125,3536.64990234375,3518.010009765625,3528.0400390625,0],["2019-09-19",3527.5,3554.8701171875,3524.3701171875,3552.64990234375,0],["2019-09-20",3552.72998046875,3578.0400390625,3546.300048828125,3571.389892578125,0],["2019-09-23",3565.9599609375,3565.9599609375,3526.260009765625,3536.969970703125,0],["2019-09-24",3542.530029296875,3547.97998046875,3531.64990234375,3532.050048828125,0],["2019-09-25",3526.840087890625,3526.840087890625,3480.280029296875,3513.030029296875,0],["2019-09-26",3509.800048828125,3538.159912109375,3506.050048828125,3532.179931640625,0],["2019-09-27",3534.469970703125,3553.25,3534.469970703125,3545.8798828125,0],["2019-09-30",3545.070068359375,3570.14990234375,3536.909912109375,3569.449951171875,0],["2019-10-01",3573.080078125,3588.679931640625,3518.25,3518.25,0],["2019-10-02",3516.8798828125,3516.8798828125,3413.31005859375,3413.31005859375,0],["2019-10-03",3414.139892578125,3431.239990234375,3398.639892578125,3417.3701171875,0],["2019-10-04",3423.75,3446.7099609375,3406.43994140625,3446.7099609375,0],["2019-10-07",3442.139892578125,3471.8798828125,3433.8701171875,3471.239990234375,0],["2019-10-08",3473.239990234375,3476.4599609375,3426.820068359375,3432.760009765625,0],["2019-10-09",3433.169921875,3473.919921875,3427.77001953125,3462.110107421875,0],["2019-10-10",3469.989990234375,3501.18994140625,3445.43994140625,3493.9599609375,0],["2019-10-11",3494.780029296875,3569.919921875,3490.52001953125,3569.919921875,0],["2019-10-14",3565.3798828125,3565.3798828125,3531.22998046875,3556.260009765625,0],["2019-10-15",3562.389892578125,3610.31005859375,3562.389892578125,3598.64990234375,0],["2019-10-16",3600.760009765625,3610.43994140625,3588.090087890625,3599.25,0],["2019-10-17",3595.72998046875,3630.429931640625,3588.6201171875,3588.6201171875,0],["2019-10-18",3587.39990234375,3596.7099609375,3571.010009765625,3579.409912109375,0],["2019-10-21",3583.3701171875,3608.949951171875,3578.81005859375,3600.080078125,0],["2019-10-22",3600.93994140625,3609.340087890625,3586.639892578125,3604.820068359375,0],["2019-10-23",3595.780029296875,3608.6298828125,3585.760009765625,3606.889892578125,0],["2019-10-24",3611.6201171875,3626.8798828125,3607.840087890625,3621.3701171875,0],["2019-10-25",3622.7900390625,3631.0400390625,3604.39990234375,3624.679931640625,0],["2019-10-28",3623.840087890625,3637.93994140625,3614.830078125,3625.68994140625,0],["2019-10-29",3625.530029296875,3625.989990234375,3611.77001953125,3622.090087890625,0],["2019-10-30",3616.25,3624.530029296875,3596.300048828125,3620.2900390625,0],["2019-10-31",3625.360107421875,3631.8701171875,3593.60009765625,3604.409912109375,0],["2019-11-01",3610.219970703125,3633.639892578125,3607.679931640625,3623.739990234375,0],["2019-11-04",3631.449951171875,3671.81005859375,3631.449951171875,3665.2099609375,0],["2019-11-05",3666.5400390625,3678.6298828125,3661.2099609375,3676.52001953125,0],["2019-11-06",3675.429931640625,3692.199951171875,3671.239990234375,3688.739990234375,0],["2019-11-07",3694.969970703125,3708.64990234375,3694.969970703125,3706.679931640625,0],["2019-11-08",3703.35009765625,3706.909912109375,3687.989990234375,3699.64990234375,0],["2019-11-11",3696.969970703125,3702.780029296875,3683.330078125,3696.820068359375,0],["2019-11-12",3700.489990234375,3719.39990234375,3700.110107421875,3712.199951171875,0],["2019-11-13",3710.739990234375,3710.739990234375,3679.6298828125,3699.5,0],["2019-11-14",3699.72998046875,3702.93994140625,3687.27001953125,3688.81005859375,0],["2019-11-15",3698.06005859375,3713.260009765625,3690.06005859375,3711.610107421875,0],["2019-11-18",3711.179931640625,3716.7900390625,3687.300048828125,3704.919921875,0],["2019-11-19",3704.8798828125,3733.449951171875,3688.590087890625,3696.56005859375,0],["2019-11-20",3688.860107421875,3688.860107421875,3663.2099609375,3683.8798828125,0],["2019-11-21",3675.75,3688.3701171875,3651.510009765625,3679.659912109375,0],["2019-11-22",3682.219970703125,3709.8798828125,3682.219970703125,3687.320068359375,0],["2019-11-25",3697.489990234375,3710.8701171875,3697.489990234375,3707.679931640625,0],["2019-11-26",3708.429931640625,3711.75,3694.699951171875,3705.550048828125,0],["2019-11-27",3708.7099609375,3721.760009765625,3704.489990234375,3712.85009765625,0],["2019-11-28",3707.050048828125,3708.159912109375,3698.219970703125,3704.47998046875,0],["2019-11-29",3699.340087890625,3719.830078125,3686.93994140625,3703.580078125,0],["2019-12-02",3703.760009765625,3729.739990234375,3623.1201171875,3626.659912109375,0],["2019-12-03",3635.14990234375,3647.52001953125,3594.800048828125,3610.989990234375,0],["2019-12-04",3611.949951171875,3665.89990234375,3611.949951171875,3660.02001953125,0],["2019-12-05",3663.0,3683.070068359375,3648.1298828125,3648.1298828125,0],["2019-12-06",3653.22998046875,3692.7099609375,3653.22998046875,3692.340087890625,0],["2019-12-09",3691.860107421875,3691.860107421875,3671.070068359375,3672.179931640625,0],["2019-12-10",3671.969970703125,3675.8798828125,3625.0,3671.780029296875,0],["2019-12-11",3667.449951171875,3692.110107421875,3659.530029296875,3687.449951171875,0],["2019-12-12",3689.669921875,3723.60009765625,3675.6298828125,3706.35009765625,0],["2019-12-13",3720.64990234375,3765.699951171875,3720.64990234375,3731.070068359375,0],["2019-12-16",3738.909912109375,3778.469970703125,3738.909912109375,3772.739990234375,0],["2019-12-17",3769.139892578125,3769.139892578125,3742.6201171875,3745.280029296875,0],["2019-12-18",3744.0,3755.81005859375,3739.0,3739.0,0],["2019-12-19",3741.530029296875,3747.340087890625,3722.570068359375,3739.169921875,0],["2019-12-20",3740.7099609375,3776.56005859375,3738.219970703125,3776.56005859375,0],["2019-12-23",3775.070068359375,3778.97998046875,3767.800048828125,3776.659912109375,0],["2019-12-27",3776.820068359375,3794.929931640625,3775.260009765625,3782.27001953125,0],["2019-12-30",3780.43994140625,3780.43994140625,3748.469970703125,3748.469970703125,0],["2020-01-03",3787.570068359375,3787.570068359375,3745.5400390625,3773.3701171875,0],["2020-01-06",3764.340087890625,3764.340087890625,3710.93994140625,3752.52001953125,0],["2020-01-07",3760.090087890625,3784.419921875,3748.1298828125,3759.25,0],["2020-01-08",3752.8701171875,3775.429931640625,3732.89990234375,3772.56005859375,0],["2020-01-09",3782.77001953125,3807.090087890625,3782.77001953125,3795.8798828125,0],["2020-01-10",3801.1201171875,3803.909912109375,3786.929931640625,3789.52001953125,0],["2020-01-13",3789.8701171875,3798.580078125,3768.449951171875,3779.679931640625,0],["2020-01-14",3779.35009765625,3783.760009765625,3745.469970703125,3774.8798828125,0],["2020-01-15",3774.929931640625,3778.93994140625,3755.300048828125,3768.9599609375,0],["2020-01-16",3770.9599609375,3785.669921875,3758.550048828125,3774.139892578125,0],["2020-01-17",3780.5400390625,3813.800048828125,3780.5400390625,3808.260009765625,0],["2020-01-20",3804.739990234375,3805.610107421875,3791.510009765625,3799.030029296875,0],["2020-01-21",3786.260009765625,3789.1201171875,3760.360107421875,3789.1201171875,0],["2020-01-22",3792.050048828125,3802.679931640625,3765.489990234375,3769.7900390625,0],["2020-01-23",3764.10009765625,3770.010009765625,3734.06005859375,3736.85009765625,0],["2020-01-24",3744.75,3795.330078125,3744.75,3779.159912109375,0],["2020-01-27",3754.6298828125,3754.6298828125,3673.800048828125,3677.840087890625,0],["2020-01-28",3684.68994140625,3722.7099609375,3671.739990234375,3719.219970703125,0],["2020-01-29",3717.639892578125,3743.260009765625,3715.739990234375,3736.360107421875,0],["2020-01-30",3717.929931640625,3717.929931640625,3676.659912109375,3690.780029296875,0],["2020-01-31",3697.669921875,3705.330078125,3639.43994140625,3640.909912109375,0],["2020-02-03",3646.860107421875,3673.280029296875,3641.840087890625,3661.27001953125,0],["2020-02-04",3670.97998046875,3732.280029296875,3670.97998046875,3732.280029296875,0],["2020-02-05",3727.219970703125,3782.85009765625,3717.719970703125,3777.840087890625,0],["2020-02-06",3791.070068359375,3808.739990234375,3790.5400390625,3805.52001953125,0],["2020-02-07",3804.860107421875,3806.06005859375,3782.2099609375,3798.489990234375,0],["2020-02-10",3794.179931640625,3794.179931640625,3779.10009765625,3793.179931640625,0],["2020-02-11",3804.4599609375,3832.06005859375,3804.4599609375,3825.840087890625,0],["2020-02-12",3829.659912109375,3854.429931640625,3829.659912109375,3854.429931640625,0],["2020-02-13",3849.10009765625,3849.10009765625,3799.97998046875,3846.739990234375,0],["2020-02-14",3847.929931640625,3851.419921875,3835.7900390625,3840.969970703125,0],["2020-02-17",3843.10009765625,3854.300048828125,3841.06005859375,3853.27001953125,0],["2020-02-18",3848.56005859375,3848.56005859375,3826.22998046875,3836.5400390625,0],["2020-02-19",3846.389892578125,3865.429931640625,3846.389892578125,3865.179931640625,0],["2020-02-20",3867.280029296875,3867.280029296875,3822.97998046875,3822.97998046875,0],["2020-02-21",3816.510009765625,3827.360107421875,3776.820068359375,3800.3798828125,0],["2020-02-24",3762.35009765625,3762.35009765625,3632.2900390625,3647.97998046875,0],["2020-02-25",3655.840087890625,3668.699951171875,3568.47998046875,3572.510009765625,0],["2020-02-26",3567.030029296875,3595.800048828125,3467.580078125,3577.679931640625,0],["2020-02-27",3553.050048828125,3553.050048828125,3410.699951171875,3455.919921875,0],["2020-02-28",3431.52001953125,3431.52001953125,3283.179931640625,3329.489990234375,0],["2020-03-02",3355.330078125,3406.39990234375,3257.989990234375,3338.830078125,0],["2020-03-03",3355.52001953125,3448.239990234375,3354.300048828125,3371.969970703125,0],["2020-03-04",3374.0,3438.2099609375,3350.22998046875,3420.56005859375,0],["2020-03-05",3431.780029296875,3438.06005859375,3338.409912109375,3363.580078125,0],["2020-03-06",3347.830078125,3347.830078125,3216.43994140625,3232.070068359375,0],["2020-03-09",3214.199951171875,3214.199951171875,2939.85009765625,2959.070068359375,0],["2020-03-10",2973.610107421875,3088.570068359375,2896.739990234375,2910.02001953125,0],["2020-03-11",2924.929931640625,2998.64990234375,2893.429931640625,2905.56005859375,0],["2020-03-12",2883.25,2883.25,2535.889892578125,2545.22998046875,0],["2020-03-13",2584.360107421875,2793.27001953125,2537.27001953125,2586.02001953125,0],["2020-03-16",2557.7099609375,2557.7099609375,2302.840087890625,2450.3701171875,0],["2020-03-17",2475.179931640625,2555.409912109375,2376.22998046875,2530.5,0],["2020-03-18",2507.330078125,2507.330078125,2365.699951171875,2385.820068359375,0],["2020-03-19",2388.93994140625,2461.570068359375,2345.300048828125,2454.080078125,0],["2020-03-20",2475.139892578125,2613.530029296875,2475.139892578125,2548.5,0],["2020-03-23",2520.47998046875,2588.47998046875,2427.8701171875,2485.5400390625,0],["2020-03-24",2507.610107421875,2715.110107421875,2507.610107421875,2715.110107421875,0],["2020-03-25",2756.989990234375,2829.340087890625,2670.27001953125,2800.139892578125,0],["2020-03-26",2765.860107421875,2847.780029296875,2706.2900390625,2847.780029296875,0],["2020-03-27",2803.090087890625,2803.090087890625,2694.780029296875,2728.64990234375,0],["2020-03-30",2734.919921875,2765.6201171875,2658.8798828125,2765.6201171875,0],["2020-03-31",2780.800048828125,2827.320068359375,2728.02001953125,2786.89990234375,0],["2020-04-01",2760.5400390625,2760.5400390625,2663.419921875,2680.300048828125,0],["2020-04-02",2693.1298828125,2711.449951171875,2626.10009765625,2688.489990234375,0],["2020-04-03",2686.070068359375,2693.5,2655.800048828125,2662.989990234375,0],["2020-04-06",2701.860107421875,2804.699951171875,2701.860107421875,2795.969970703125,0],["2020-04-07",2819.530029296875,2914.4599609375,2819.530029296875,2857.669921875,0],["2020-04-08",2846.25,2851.27001953125,2793.7099609375,2851.27001953125,0],["2020-04-09",2864.449951171875,2922.070068359375,2833.449951171875,2892.7900390625,0],["2020-04-14",2911.199951171875,2956.219970703125,2905.719970703125,2917.739990234375,0],["2020-04-15",2914.300048828125,2914.300048828125,2795.469970703125,2808.199951171875,0],["2020-04-16",2826.699951171875,2853.570068359375,2792.169921875,2812.35009765625,0],["2020-04-17",2842.10009765625,2931.550048828125,2842.10009765625,2888.300048828125,0],["2020-04-20",2894.909912109375,2909.5,2839.179931640625,2909.5,0],["2020-04-21",2889.570068359375,2889.570068359375,2791.340087890625,2791.340087890625,0],["2020-04-22",2800.81005859375,2838.260009765625,2800.81005859375,2834.89990234375,0],["2020-04-23",2837.320068359375,2883.60009765625,2815.1201171875,2852.4599609375,0],["2020-04-24",2837.330078125,2849.080078125,2799.1201171875,2809.070068359375,0],["2020-04-27",2838.9599609375,2882.110107421875,2838.9599609375,2882.090087890625,0],["2020-04-28",2882.81005859375,2951.35009765625,2880.719970703125,2932.06005859375,0],["2020-04-29",2934.489990234375,3000.489990234375,2919.739990234375,2996.080078125,0],["2020-04-30",3003.2099609375,3023.830078125,2917.31005859375,2927.929931640625,0],["2020-05-04",2898.889892578125,2898.889892578125,2801.070068359375,2816.47998046875,0],["2020-05-05",2830.330078125,2878.510009765625,2827.3701171875,2875.909912109375,0],["2020-05-06",2876.449951171875,2878.699951171875,2839.77001953125,2843.760009765625,0],["2020-05-07",2842.820068359375,2883.02001953125,2842.820068359375,2880.60009765625,0],["2020-05-08",2892.949951171875,2912.02001953125,2887.489990234375,2908.110107421875,0],["2020-05-11",2915.719970703125,2927.260009765625,2861.7099609375,2883.75,0],["2020-05-12",2878.610107421875,2896.39990234375,2871.25,2884.199951171875,0],["2020-05-13",2872.010009765625,2872.010009765625,2805.27001953125,2810.550048828125,0],["2020-05-14",2796.47998046875,2796.47998046875,2708.070068359375,2760.22998046875,0],["2020-05-15",2777.429931640625,2801.85009765625,2755.14990234375,2770.699951171875,0],["2020-05-18",2800.070068359375,2923.320068359375,2800.070068359375,2911.8798828125,0],["2020-05-19",2931.169921875,2944.9599609375,2876.659912109375,2902.580078125,0],["2020-05-20",2895.510009765625,2946.469970703125,2874.949951171875,2942.389892578125,0],["2020-05-22",2889.3798828125,2922.199951171875,2854.070068359375,2905.469970703125,0],["2020-05-25",2919.10009765625,2971.35009765625,2912.9599609375,2971.35009765625,0],["2020-05-26",2983.64990234375,3009.429931640625,2978.530029296875,2999.219970703125,0],["2020-05-27",3004.090087890625,3067.35009765625,3002.659912109375,3051.080078125,0],["2020-05-28",3058.75,3102.9599609375,3053.760009765625,3094.469970703125,0],["2020-05-29",3081.780029296875,3096.239990234375,3049.330078125,3050.199951171875,0],["2020-06-02",3096.14990234375,3168.47998046875,3096.14990234375,3159.02001953125,0],["2020-06-03",3169.72998046875,3275.679931640625,3169.72998046875,3269.590087890625,0],["2020-06-04",3261.090087890625,3293.260009765625,3232.7900390625,3261.669921875,0],["2020-06-05",3281.919921875,3386.9599609375,3281.919921875,3384.2900390625,0],["2020-06-08",3378.93994140625,3394.89990234375,3341.239990234375,3366.2900390625,0],["2020-06-09",3368.550048828125,3377.199951171875,3294.739990234375,3320.7099609375,0],["2020-06-10",3327.31005859375,3355.760009765625,3289.25,3293.7099609375,0],["2020-06-11",3263.610107421875,3263.610107421875,3144.570068359375,3144.570068359375,0],["2020-06-12",3135.219970703125,3213.760009765625,3110.300048828125,3153.739990234375,0],["2020-06-15",3131.429931640625,3153.3701171875,3054.110107421875,3136.39990234375,0],["2020-06-16",3156.030029296875,3277.8701171875,3156.030029296875,3242.64990234375,0],["2020-06-17",3240.090087890625,3282.919921875,3238.56005859375,3267.260009765625,0],["2020-06-18",3260.669921875,3288.179931640625,3225.10009765625,3249.89990234375,0],["2020-06-19",3257.0,3300.659912109375,3257.0,3269.10009765625,0],["2020-06-22",3259.429931640625,3279.419921875,3219.14990234375,3241.68994140625,0],["2020-06-23",3253.330078125,3317.8701171875,3253.330078125,3298.830078125,0],["2020-06-24",3289.0,3289.0,3196.1201171875,3196.1201171875,0],["2020-06-25",3196.25,3235.360107421875,3149.669921875,3218.909912109375,0],["2020-06-26",3233.139892578125,3272.969970703125,3199.81005859375,3204.169921875,0],["2020-06-29",3196.2099609375,3252.330078125,3183.110107421875,3232.02001953125,0],["2020-06-30",3235.8701171875,3249.429931640625,3209.9599609375,3234.070068359375,0],["2020-07-01",3239.860107421875,3250.56005859375,3181.1201171875,3228.449951171875,0],["2020-07-02",3239.47998046875,3335.39990234375,3239.47998046875,3320.090087890625,0],["2020-07-03",3321.830078125,3330.47998046875,3279.070068359375,3294.3798828125,0],["2020-07-06",3314.39990234375,3375.699951171875,3314.39990234375,3350.030029296875,0],["2020-07-07",3338.719970703125,3338.719970703125,3299.989990234375,3321.56005859375,0],["2020-07-08",3310.830078125,3324.85009765625,3278.10009765625,3286.090087890625,0],["2020-07-09",3291.699951171875,3315.5400390625,3253.580078125,3261.169921875,0],["2020-07-10",3255.39990234375,3299.5400390625,3241.2900390625,3296.219970703125,0],["2020-07-13",3311.820068359375,3353.260009765625,3307.56005859375,3350.0,0],["2020-07-14",3330.080078125,3330.080078125,3277.39990234375,3321.389892578125,0],["2020-07-15",3331.840087890625,3399.7099609375,3331.840087890625,3378.2099609375,0],["2020-07-16",3371.050048828125,3376.580078125,3340.9599609375,3365.35009765625,0],["2020-07-17",3370.510009765625,3375.219970703125,3353.97998046875,3365.60009765625,0],["2020-07-20",3361.25,3393.429931640625,3332.639892578125,3388.340087890625,0],["2020-07-21",3404.159912109375,3451.159912109375,3401.419921875,3405.35009765625,0],["2020-07-22",3399.8798828125,3402.18994140625,3361.530029296875,3370.760009765625,0],["2020-07-23",3379.570068359375,3400.919921875,3362.340087890625,3371.739990234375,0],["2020-07-24",3349.5400390625,3349.5400390625,3294.889892578125,3310.889892578125,0],["2020-07-27",3308.169921875,3317.179931640625,3292.47998046875,3302.840087890625,0],["2020-07-28",3302.679931640625,3316.820068359375,3280.669921875,3303.56005859375,0],["2020-07-29",3304.219970703125,3314.9599609375,3293.6201171875,3300.159912109375,0],["2020-07-30",3300.610107421875,3300.610107421875,3174.3798828125,3208.199951171875,0],["2020-07-31",3211.2099609375,3245.969970703125,3174.320068359375,3174.320068359375,0],["2020-08-03",3177.760009765625,3263.64990234375,3173.97998046875,3248.280029296875,0],["2020-08-04",3253.840087890625,3278.56005859375,3230.52001953125,3254.2900390625,0],["2020-08-05",3258.320068359375,3293.169921875,3258.320068359375,3268.3798828125,0],["2020-08-06",3264.080078125,3286.10009765625,3223.75,3240.389892578125,0],["2020-08-07",3240.52001953125,3256.919921875,3220.050048828125,3252.64990234375,0],["2020-08-10",3259.27001953125,3276.610107421875,3239.25,3259.7099609375,0],["2020-08-11",3269.909912109375,3349.760009765625,3269.909912109375,3332.1201171875,0],["2020-08-12",3327.8798828125,3377.43994140625,3321.4599609375,3363.179931640625,0],["2020-08-13",3358.090087890625,3368.070068359375,3336.570068359375,3342.85009765625,0],["2020-08-14",3339.330078125,3339.330078125,3275.909912109375,3305.050048828125,0],["2020-08-17",3305.64990234375,3319.10009765625,3285.989990234375,3305.85009765625,0],["2020-08-18",3301.360107421875,3333.639892578125,3276.02001953125,3289.639892578125,0],["2020-08-19",3287.080078125,3317.840087890625,3275.510009765625,3317.6201171875,0],["2020-08-20",3306.68994140625,3306.68994140625,3257.60009765625,3273.97998046875,0],["2020-08-21",3277.610107421875,3292.570068359375,3221.419921875,3259.75,0],["2020-08-24",3269.510009765625,3338.469970703125,3269.510009765625,3331.739990234375,0],["2020-08-25",3335.010009765625,3373.469970703125,3329.7099609375,3329.7099609375,0],["2020-08-26",3328.419921875,3357.8798828125,3315.39990234375,3356.760009765625,0],["2020-08-27",3357.02001953125,3359.139892578125,3326.64990234375,3331.0400390625,0],["2020-08-28",3333.18994140625,3339.739990234375,3296.260009765625,3315.5400390625,0],["2020-08-31",3320.679931640625,3346.110107421875,3266.550048828125,3272.510009765625,0],["2020-09-01",3279.110107421875,3311.39990234375,3245.030029296875,3277.580078125,0],["2020-09-02",3284.300048828125,3358.110107421875,3284.300048828125,3337.77001953125,0],["2020-09-03",3344.2099609375,3396.02001953125,3285.550048828125,3304.219970703125,0],["2020-09-04",3294.929931640625,3328.760009765625,3234.81005859375,3260.590087890625,0],["2020-09-07",3264.429931640625,3320.550048828125,3264.429931640625,3314.070068359375,0],["2020-09-08",3314.85009765625,3320.3798828125,3241.610107421875,3267.3701171875,0],["2020-09-09",3266.8701171875,3332.989990234375,3266.8701171875,3324.830078125,0],["2020-09-10",3326.280029296875,3337.719970703125,3300.080078125,3312.77001953125,0],["2020-09-11",3312.780029296875,3329.090087890625,3292.419921875,3315.81005859375,0],["2020-09-14",3319.93994140625,3346.39990234375,3309.06005859375,3316.7900390625,0],["2020-09-15",3318.39990234375,3344.510009765625,3307.360107421875,3332.260009765625,0],["2020-09-16",3332.1201171875,3348.77001953125,3312.18994140625,3338.840087890625,0],["2020-09-17",3332.860107421875,3332.860107421875,3285.27001953125,3316.570068359375,0],["2020-09-18",3315.300048828125,3326.7900390625,3283.68994140625,3283.68994140625,0],["2020-09-21",3277.419921875,3277.419921875,3150.610107421875,3160.949951171875,0],["2020-09-22",3165.719970703125,3195.179931640625,3164.1298828125,3164.1298828125,0],["2020-09-23",3170.550048828125,3223.719970703125,3170.550048828125,3180.110107421875,0],["2020-09-24",3166.02001953125,3181.1298828125,3143.610107421875,3159.639892578125,0],["2020-09-25",3159.280029296875,3160.56005859375,3097.669921875,3137.06005859375,0],["2020-09-28",3144.52001953125,3227.429931640625,3144.52001953125,3223.18994140625,0],["2020-09-29",3222.320068359375,3224.830078125,3197.10009765625,3214.300048828125,0],["2020-09-30",3208.909912109375,3225.93994140625,3181.030029296875,3193.610107421875,0],["2020-10-01",3207.169921875,3224.39990234375,3178.110107421875,3194.090087890625,0],["2020-10-02",3180.830078125,3190.929931640625,3147.280029296875,3190.929931640625,0],["2020-10-05",3200.489990234375,3224.35009765625,3199.6298828125,3220.219970703125,0],["2020-10-06",3223.639892578125,3251.110107421875,3201.97998046875,3233.300048828125,0],["2020-10-07",3229.929931640625,3245.6201171875,3219.330078125,3233.429931640625,0],["2020-10-08",3239.949951171875,3270.27001953125,3234.47998046875,3255.760009765625,0],["2020-10-09",3256.860107421875,3276.360107421875,3254.1298828125,3273.1201171875,0],["2020-10-12",3276.5,3305.77001953125,3272.5,3298.1201171875,0],["2020-10-13",3298.6298828125,3298.6298828125,3264.739990234375,3279.18994140625,0],["2020-10-14",3279.199951171875,3287.840087890625,3264.610107421875,3273.280029296875,0],["2020-10-15",3269.8701171875,3269.8701171875,3174.639892578125,3192.68994140625,0],["2020-10-16",3197.2900390625,3258.929931640625,3197.2900390625,3245.469970703125,0],["2020-10-19",3250.1298828125,3282.550048828125,3226.43994140625,3242.510009765625,0],["2020-10-20",3239.75,3250.969970703125,3223.7900390625,3227.8701171875,0],["2020-10-21",3232.6298828125,3238.070068359375,3176.949951171875,3180.699951171875,0],["2020-10-22",3180.9599609375,3185.030029296875,3135.47998046875,3171.409912109375,0],["2020-10-23",3167.9599609375,3217.9599609375,3162.3701171875,3198.860107421875,0],["2020-10-26",3181.949951171875,3181.949951171875,3103.7900390625,3105.25,0],["2020-10-27",3109.080078125,3112.320068359375,3065.64990234375,3070.60009765625,0],["2020-10-28",3058.860107421875,3058.860107421875,2932.949951171875,2963.5400390625,0],["2020-10-29",2961.489990234375,2985.5,2920.8701171875,2960.030029296875,0],["2020-10-30",2950.280029296875,2972.449951171875,2928.56005859375,2958.2099609375,0],["2020-11-02",2969.3701171875,3029.85009765625,2953.919921875,3019.5400390625,0],["2020-11-03",3030.889892578125,3101.0400390625,3030.889892578125,3098.719970703125,0],["2020-11-04",3083.7900390625,3164.56005859375,3043.18994140625,3161.070068359375,0],["2020-11-05",3167.780029296875,3222.510009765625,3167.780029296875,3215.56005859375,0],["2020-11-06",3210.3701171875,3224.489990234375,3168.969970703125,3204.050048828125,0],["2020-11-09",3217.39990234375,3442.1201171875,3217.39990234375,3407.909912109375,0],["2020-11-10",3405.489990234375,3460.080078125,3396.39990234375,3442.6201171875,0],["2020-11-11",3444.570068359375,3473.820068359375,3433.260009765625,3467.300048828125,0],["2020-11-12",3453.360107421875,3457.7099609375,3421.9599609375,3428.199951171875,0],["2020-11-13",3423.6298828125,3457.590087890625,3416.179931640625,3432.070068359375,0],["2020-11-16",3447.860107421875,3497.10009765625,3440.050048828125,3466.2099609375,0],["2020-11-17",3461.5400390625,3471.89990234375,3442.699951171875,3468.47998046875,0],["2020-11-18",3463.969970703125,3489.31005859375,3451.889892578125,3482.169921875,0],["2020-11-19",3466.669921875,3466.669921875,3440.219970703125,3451.969970703125,0],["2020-11-20",3447.9599609375,3484.2900390625,3442.81005859375,3467.60009765625,0],["2020-11-23",3480.590087890625,3506.239990234375,3463.0400390625,3463.0400390625,0],["2020-11-24",3476.610107421875,3510.6201171875,3476.610107421875,3507.97998046875,0],["2020-11-25",3513.77001953125,3520.739990234375,3494.070068359375,3511.89990234375,0],["2020-11-26",3518.669921875,3524.080078125,3508.699951171875,3510.93994140625,0],["2020-11-27",3509.7900390625,3536.4599609375,3507.969970703125,3527.7900390625,0],["2020-11-30",3518.909912109375,3538.52001953125,3492.5400390625,3492.5400390625,0],["2020-12-01",3499.280029296875,3532.909912109375,3499.280029296875,3525.239990234375,0],["2020-12-02",3515.639892578125,3523.300048828125,3502.10009765625,3521.320068359375,0],["2020-12-03",3520.530029296875,3523.60009765625,3502.64990234375,3517.10009765625,0],["2020-12-04",3516.179931640625,3540.68994140625,3516.179931640625,3539.27001953125,0],["2020-12-07",3536.050048828125,3536.050048828125,3499.139892578125,3530.080078125,0],["2020-12-08",3522.989990234375,3531.68994140625,3503.280029296875,3525.8701171875,0],["2020-12-09",3532.0400390625,3557.389892578125,3527.419921875,3529.02001953125,0],["2020-12-10",3529.0400390625,3541.239990234375,3498.9599609375,3522.31005859375,0],["2020-12-11",3515.830078125,3515.830078125,3461.469970703125,3485.840087890625,0],["2020-12-14",3497.840087890625,3531.949951171875,3497.840087890625,3503.9599609375,0],["2020-12-15",3503.3798828125,3528.830078125,3497.469970703125,3521.5,0],["2020-12-16",3524.1201171875,3560.7099609375,3523.929931640625,3543.0,0],["2020-12-17",3550.3701171875,3573.449951171875,3550.3701171875,3560.8701171875,0],["2020-12-18",3556.14990234375,3586.43994140625,3544.77001953125,3545.739990234375,0],["2020-12-21",3516.659912109375,3516.659912109375,3401.139892578125,3448.679931640625,0],["2020-12-22",3455.93994140625,3503.030029296875,3455.93994140625,3497.489990234375,0],["2020-12-23",3502.429931640625,3544.550048828125,3502.429931640625,3539.260009765625,0],["2020-12-28",3554.1298828125,3583.2099609375,3554.1298828125,3575.409912109375,0],["2020-12-29",3580.449951171875,3603.169921875,3576.760009765625,3581.3701171875,0],["2020-12-30",3580.909912109375,3591.25,3569.6201171875,3571.590087890625,0],["2021-01-04",3565.679931640625,3609.909912109375,3548.31005859375,3564.389892578125,0],["2021-01-05",3554.239990234375,3574.97998046875,3524.6298828125,3547.85009765625,0],["2021-01-06",3559.81005859375,3620.570068359375,3547.449951171875,3611.080078125,0],["2021-01-07",3621.159912109375,3635.639892578125,3604.1298828125,3622.419921875,0],["2021-01-08",3632.139892578125,3657.830078125,3630.7099609375,3645.050048828125,0],["2021-01-11",3636.669921875,3641.739990234375,3595.110107421875,3620.6201171875,0],["2021-01-12",3622.3701171875,3633.679931640625,3600.06005859375,3612.1298828125,0],["2021-01-13",3615.02001953125,3624.18994140625,3599.489990234375,3616.510009765625,0],["2021-01-14",3619.300048828125,3647.320068359375,3619.300048828125,3641.3701171875,0],["2021-01-15",3633.409912109375,3633.4599609375,3573.60009765625,3599.550048828125,0],["2021-01-18",3591.22998046875,3603.360107421875,3577.77001953125,3602.669921875,0],["2021-01-19",3618.030029296875,3623.260009765625,3591.72998046875,3595.419921875,0],["2021-01-20",3603.800048828125,3630.43994140625,3603.570068359375,3624.0400390625,0],["2021-01-21",3637.860107421875,3649.72998046875,3616.5,3618.35009765625,0],["2021-01-22",3611.429931640625,3611.429931640625,3570.679931640625,3602.409912109375,0],["2021-01-25",3614.719970703125,3621.489990234375,3540.25,3553.139892578125,0],["2021-01-26",3551.2099609375,3607.419921875,3551.2099609375,3592.830078125,0],["2021-01-27",3593.18994140625,3593.18994140625,3502.739990234375,3536.3798828125,0],["2021-01-28",3519.110107421875,3567.06005859375,3473.760009765625,3557.0400390625,0],["2021-01-29",3538.6298828125,3538.6298828125,3481.43994140625,3481.43994140625,0],["2021-02-01",3492.860107421875,3543.179931640625,3492.860107421875,3530.85009765625,0],["2021-02-02",3545.090087890625,3596.199951171875,3545.090087890625,3590.4599609375,0],["2021-02-03",3599.760009765625,3632.669921875,3599.360107421875,3609.75,0],["2021-02-04",3604.6201171875,3644.639892578125,3604.6201171875,3642.1201171875,0],["2021-02-05",3642.68994140625,3668.39990234375,3642.280029296875,3655.77001953125,0],["2021-02-08",3665.77001953125,3681.820068359375,3661.8798828125,3665.510009765625,0],["2021-02-09",3669.5400390625,3670.800048828125,3649.5,3661.1298828125,0],["2021-02-10",3672.1201171875,3677.159912109375,3628.469970703125,3648.3701171875,0],["2021-02-11",3654.340087890625,3673.389892578125,3648.409912109375,3671.679931640625,0],["2021-02-12",3669.0400390625,3696.18994140625,3649.110107421875,3695.610107421875,0],["2021-02-15",3711.35009765625,3742.530029296875,3706.39990234375,3734.199951171875,0],["2021-02-16",3735.530029296875,3740.56005859375,3718.659912109375,3726.39990234375,0],["2021-02-17",3720.260009765625,3726.35009765625,3696.1201171875,3699.85009765625,0],["2021-02-18",3700.989990234375,3711.3798828125,3672.800048828125,3681.0400390625,0],["2021-02-19",3683.3798828125,3718.989990234375,3681.449951171875,3713.4599609375,0],["2021-02-22",3706.070068359375,3707.419921875,3660.89990234375,3699.85009765625,0],["2021-02-23",3698.239990234375,3708.110107421875,3643.330078125,3689.10009765625,0],["2021-02-24",3684.669921875,3712.659912109375,3681.659912109375,3705.989990234375,0],["2021-02-25",3716.669921875,3728.64990234375,3685.280029296875,3685.280029296875,0],["2021-02-26",3665.889892578125,3676.590087890625,3622.239990234375,3636.43994140625,0],["2021-03-01",3658.1201171875,3711.52001953125,3658.1201171875,3706.6201171875,0],["2021-03-02",3702.800048828125,3728.469970703125,3689.820068359375,3707.719970703125,0],["2021-03-03",3711.389892578125,3742.5,3687.449951171875,3712.780029296875,0],["2021-03-04",3702.3701171875,3716.31005859375,3680.830078125,3704.85009765625,0],["2021-03-05",3689.409912109375,3714.260009765625,3656.2099609375,3669.5400390625,0],["2021-03-08",3679.35009765625,3767.449951171875,3679.35009765625,3763.239990234375,0],["2021-03-09",3759.260009765625,3795.6298828125,3754.6201171875,3786.050048828125,0],["2021-03-10",3780.260009765625,3822.659912109375,3780.0,3819.919921875,0],["2021-03-11",3827.179931640625,3846.510009765625,3827.179931640625,3845.639892578125,0],["2021-03-12",3840.72998046875,3840.72998046875,3818.25,3833.360107421875,0],["2021-03-15",3840.85009765625,3857.070068359375,3818.199951171875,3829.840087890625,0],["2021-03-16",3842.330078125,3856.780029296875,3838.219970703125,3850.9599609375,0],["2021-03-17",3846.580078125,3853.659912109375,3838.429931640625,3849.739990234375,0],["2021-03-18",3856.760009765625,3874.909912109375,3852.25,3867.5400390625,0],["2021-03-19",3851.610107421875,3861.64990234375,3819.3798828125,3837.02001953125,0],["2021-03-22",3828.659912109375,3841.489990234375,3811.800048828125,3833.840087890625,0],["2021-03-23",3827.5400390625,3842.3701171875,3804.89990234375,3827.02001953125,0],["2021-03-24",3820.780029296875,3833.659912109375,3803.840087890625,3832.550048828125,0],["2021-03-25",3822.590087890625,3832.570068359375,3784.090087890625,3832.570068359375,0],["2021-03-26",3841.4599609375,3871.8798828125,3841.4599609375,3866.679931640625,0],["2021-03-29",3871.820068359375,3890.199951171875,3867.25,3882.8701171875,0],["2021-03-30",3885.110107421875,3929.489990234375,3885.110107421875,3926.199951171875,0],["2021-03-31",3923.919921875,3925.969970703125,3910.89990234375,3919.2099609375,0],["2021-04-01",3922.360107421875,3948.989990234375,3922.360107421875,3945.9599609375,0],["2021-04-06",3950.179931640625,3988.10009765625,3950.179931640625,3970.419921875,0],["2021-04-07",3965.860107421875,3971.889892578125,3952.1201171875,3956.77001953125,0],["2021-04-08",3961.0,3977.919921875,3961.0,3977.830078125,0],["2021-04-09",3978.840087890625,3987.72998046875,3970.409912109375,3978.840087890625,0],["2021-04-12",3978.5400390625,3980.52001953125,3961.89990234375,3961.89990234375,0],["2021-04-13",3964.909912109375,3980.570068359375,3953.260009765625,3966.989990234375,0],["2021-04-14",3973.330078125,3982.080078125,3968.679931640625,3976.280029296875,0],["2021-04-15",3978.389892578125,3997.68994140625,3978.389892578125,3993.429931640625,0],["2021-04-16",3992.56005859375,4037.610107421875,3991.199951171875,4032.989990234375,0],["2021-04-19",4033.590087890625,4040.8798828125,4017.699951171875,4019.909912109375,0],["2021-04-20",4014.010009765625,4018.659912109375,3935.830078125,3940.4599609375,0],["2021-04-21",3943.18994140625,3985.31005859375,3943.18994140625,3976.409912109375,0],["2021-04-22",3979.580078125,4017.18994140625,3979.580078125,4014.800048828125,0],["2021-04-23",4011.10009765625,4016.820068359375,3981.8701171875,4013.340087890625,0],["2021-04-26",4013.070068359375,4026.330078125,4004.530029296875,4020.830078125,0],["2021-04-27",4017.919921875,4019.2099609375,4001.239990234375,4011.909912109375,0],["2021-04-28",4011.02001953125,4026.739990234375,4006.340087890625,4015.030029296875,0],["2021-04-29",4021.43994140625,4033.8701171875,3985.25,3996.89990234375,0],["2021-04-30",3993.18994140625,4004.840087890625,3974.719970703125,3974.739990234375,0],["2021-05-03",3979.5,4009.72998046875,3965.5,4000.25,0],["2021-05-04",4001.1298828125,4018.139892578125,3919.4599609375,3924.800048828125,0],["2021-05-05",3927.2900390625,4003.090087890625,3927.2900390625,4002.7900390625,0],["2021-05-06",3997.699951171875,4022.739990234375,3974.820068359375,3999.43994140625,0],["2021-05-07",3999.929931640625,4034.25,3999.929931640625,4034.25,0],["2021-05-10",4031.989990234375,4035.659912109375,4014.669921875,4023.35009765625,0],["2021-05-11",4020.489990234375,4020.489990234375,3917.639892578125,3946.06005859375,0],["2021-05-12",3947.64990234375,3964.800048828125,3925.85009765625,3947.429931640625,0],["2021-05-14",3970.760009765625,4017.43994140625,3961.10009765625,4017.43994140625,0],["2021-05-17",4018.159912109375,4032.110107421875,3993.8798828125,4006.840087890625,0],["2021-05-18",4014.679931640625,4043.2099609375,3996.75,4005.340087890625,0],["2021-05-19",3995.699951171875,3995.699951171875,3892.719970703125,3936.739990234375,0],["2021-05-20",3948.6298828125,3999.909912109375,3936.7900390625,3999.909912109375,0],["2021-05-21",4001.530029296875,4032.969970703125,3999.110107421875,4025.780029296875,0],["2021-05-25",4042.489990234375,4056.949951171875,4036.0400390625,4036.0400390625,0],["2021-05-26",4039.570068359375,4054.139892578125,4022.050048828125,4031.669921875,0],["2021-05-27",4028.75,4056.7900390625,4019.85009765625,4039.2099609375,0],["2021-05-28",4042.3701171875,4075.8701171875,4042.3701171875,4070.56005859375,0],["2021-05-31",4068.110107421875,4071.739990234375,4037.25,4039.4599609375,0],["2021-06-01",4044.070068359375,4101.259765625,4044.070068359375,4071.75,0],["2021-06-02",4072.10009765625,4088.52001953125,4064.070068359375,4088.5,0],["2021-06-03",4088.949951171875,4088.949951171875,4051.81005859375,4079.239990234375,0],["2021-06-04",4079.2900390625,4091.949951171875,4070.35009765625,4089.3798828125,0],["2021-06-07",4089.27001953125,4107.02978515625,4069.52001953125,4097.64990234375,0],["2021-06-08",4098.6298828125,4115.6201171875,4092.760009765625,4096.009765625,0],["2021-06-09",4095.139892578125,4102.06005859375,4078.159912109375,4096.85009765625,0],["2021-06-10",4099.06982421875,4109.2001953125,4080.14990234375,4096.06982421875,0],["2021-06-11",4098.0400390625,4128.990234375,4097.990234375,4126.7001953125,0],["2021-06-14",4134.7900390625,4155.240234375,4127.93994140625,4132.669921875,0],["2021-06-15",4144.7998046875,4158.35986328125,4143.52001953125,4143.52001953125,0],["2021-06-16",4145.5,4156.81005859375,4138.75,4151.759765625,0],["2021-06-17",4144.91015625,4164.580078125,4131.419921875,4158.14013671875,0],["2021-06-18",4155.77978515625,4165.58984375,4078.760009765625,4083.3701171875,0],["2021-06-21",4079.419921875,4114.18994140625,4049.60009765625,4112.330078125,0],["2021-06-22",4112.33984375,4128.39990234375,4093.469970703125,4123.1298828125,0],["2021-06-23",4126.10009765625,4133.97998046875,4075.93994140625,4075.93994140625,0],["2021-06-24",4083.050048828125,4126.41015625,4083.050048828125,4122.43017578125,0],["2021-06-25",4123.93994140625,4127.4501953125,4105.759765625,4120.66015625,0],["2021-06-28",4119.8701171875,4125.72998046875,4089.0,4089.909912109375,0],["2021-06-29",4092.300048828125,4124.330078125,4090.2900390625,4107.509765625,0],["2021-06-30",4104.75,4111.97998046875,4048.050048828125,4064.300048828125,0],["2021-07-01",4068.199951171875,4113.580078125,4049.60009765625,4078.889892578125,0],["2021-07-02",4082.699951171875,4099.990234375,4076.22998046875,4084.31005859375,0],["2021-07-05",4081.080078125,4095.14990234375,4057.909912109375,4087.3701171875,0],["2021-07-06",4087.5,4087.5,4038.77001953125,4052.669921875,0],["2021-07-07",4055.639892578125,4083.110107421875,4055.639892578125,4078.530029296875,0],["2021-07-08",4070.739990234375,4070.739990234375,3961.97998046875,3991.659912109375,0],["2021-07-09",3996.719970703125,4068.139892578125,3996.719970703125,4068.090087890625,0],["2021-07-12",4068.639892578125,4098.759765625,4046.110107421875,4093.3798828125,0],["2021-07-13",4094.260009765625,4100.81005859375,4084.780029296875,4094.56005859375,0],["2021-07-14",4088.10009765625,4104.830078125,4077.139892578125,4099.5,0],["2021-07-15",4096.0,4096.0,4046.0400390625,4056.389892578125,0],["2021-07-16",4060.219970703125,4072.580078125,4014.580078125,4035.77001953125,0],["2021-07-19",4018.909912109375,4018.909912109375,3904.780029296875,3928.530029296875,0],["2021-07-20",3937.39990234375,3979.280029296875,3920.929931640625,3956.340087890625,0],["2021-07-21",3973.89990234375,4029.090087890625,3973.89990234375,4026.679931640625,0],["2021-07-22",4037.93994140625,4078.580078125,4037.93994140625,4059.050048828125,0],["2021-07-23",4066.699951171875,4111.43017578125,4066.699951171875,4109.10009765625,0],["2021-07-26",4103.5,4106.39990234375,4072.860107421875,4102.58984375,0],["2021-07-27",4099.7998046875,4099.7998046875,4056.22998046875,4064.830078125,0],["2021-07-28",4067.840087890625,4103.4501953125,4065.25,4103.02978515625,0],["2021-07-29",4104.97998046875,4128.81005859375,4104.97998046875,4116.77001953125,0],["2021-07-30",4113.10986328125,4114.27978515625,4078.330078125,4089.300048828125,0],["2021-08-02",4095.5,4135.68017578125,4095.5,4116.6201171875,0],["2021-08-03",4114.52001953125,4129.2099609375,4102.1298828125,4117.9501953125,0],["2021-08-04",4124.330078125,4150.08984375,4124.330078125,4144.89990234375,0],["2021-08-05",4141.2998046875,4166.14013671875,4141.2998046875,4161.080078125,0],["2021-08-06",4159.0400390625,4183.919921875,4155.16015625,4174.5400390625,0],["2021-08-09",4175.56982421875,4186.0498046875,4170.9501953125,4177.14990234375,0],["2021-08-10",4178.58984375,4197.1201171875,4178.58984375,4187.81982421875,0],["2021-08-11",4189.6298828125,4219.06005859375,4184.8701171875,4206.330078125,0],["2021-08-12",4205.740234375,4232.22021484375,4204.1201171875,4226.330078125,0],["2021-08-13",4225.72998046875,4242.259765625,4223.490234375,4229.7001953125,0],["2021-08-16",4219.7900390625,4219.7900390625,4188.97021484375,4202.43994140625,0],["2021-08-17",4197.85009765625,4202.02001953125,4172.669921875,4196.39990234375,0],["2021-08-18",4197.31982421875,4199.5,4179.580078125,4189.419921875,0],["2021-08-19",4183.740234375,4183.740234375,4082.070068359375,4124.7099609375,0],["2021-08-20",4125.2998046875,4150.66015625,4105.990234375,4147.5,0],["2021-08-23",4160.759765625,4184.02978515625,4157.490234375,4176.419921875,0],["2021-08-24",4182.68017578125,4197.669921875,4163.68994140625,4178.080078125,0],["2021-08-25",4178.169921875,4188.22998046875,4178.169921875,4181.1201171875,0],["2021-08-26",4172.31982421875,4176.27978515625,4141.330078125,4169.8701171875,0],["2021-08-27",4167.39013671875,4192.08984375,4160.47021484375,4190.97998046875,0],["2021-08-30",4191.990234375,4202.8701171875,4191.7900390625,4198.7998046875,0],["2021-08-31",4201.77001953125,4222.6201171875,4175.31982421875,4196.41015625,0],["2021-09-01",4207.0,4251.39013671875,4207.0,4227.27001953125,0],["2021-09-02",4225.02978515625,4239.02001953125,4219.419921875,4232.10009765625,0],["2021-09-03",4234.259765625,4234.259765625,4182.9599609375,4201.97998046875,0],["2021-09-06",4204.06982421875,4252.77978515625,4204.06982421875,4246.1298828125,0],["2021-09-07",4244.39990234375,4245.759765625,4219.85986328125,4225.009765625,0],["2021-09-08",4219.81982421875,4219.81982421875,4160.3701171875,4177.14990234375,0],["2021-09-09",4171.4599609375,4194.58984375,4134.7998046875,4177.10986328125,0],["2021-09-10",4184.0498046875,4205.22021484375,4161.08984375,4170.35009765625,0],["2021-09-13",4174.669921875,4210.6201171875,4174.669921875,4189.52978515625,0],["2021-09-14",4188.35009765625,4202.43994140625,4163.9501953125,4191.669921875,0],["2021-09-15",4188.919921875,4196.60009765625,4145.93994140625,4145.93994140625,0],["2021-09-16",4151.6298828125,4190.169921875,4151.6298828125,4169.8701171875,0],["2021-09-17",4180.27978515625,4213.72998046875,4119.27001953125,4130.83984375,0],["2021-09-20",4102.18994140625,4102.18994140625,4011.489990234375,4043.6298828125,0],["2021-09-21",4049.68994140625,4106.759765625,4049.68994140625,4097.509765625,0],["2021-09-22",4104.43017578125,4150.18994140625,4104.43017578125,4150.18994140625,0],["2021-09-23",4158.2099609375,4206.10986328125,4158.2099609375,4194.919921875,0],["2021-09-24",4188.43017578125,4188.43017578125,4149.93994140625,4158.509765625,0],["2021-09-27",4164.6298828125,4196.06982421875,4159.60009765625,4165.47998046875,0],["2021-09-28",4160.47021484375,4160.47021484375,4056.169921875,4058.820068359375,0],["2021-09-29",4070.449951171875,4108.22021484375,4070.449951171875,4080.219970703125,0],["2021-09-30",4089.159912109375,4116.35009765625,4048.080078125,4048.080078125,0],["2021-10-01",4037.159912109375,4055.010009765625,3981.81005859375,4035.300048828125,0],["2021-10-04",4026.699951171875,4037.35009765625,3993.8701171875,3996.409912109375,0],["2021-10-05",4002.610107421875,4066.639892578125,4001.419921875,4065.429931640625,0],["2021-10-06",4049.639892578125,4049.639892578125,3965.8701171875,4012.64990234375,0],["2021-10-07",4037.47998046875,4099.39013671875,4037.47998046875,4098.33984375,0],["2021-10-08",4097.1201171875,4101.9599609375,4073.2900390625,4073.2900390625,0],["2021-10-11",4071.14990234375,4076.800048828125,4043.780029296875,4072.52001953125,0],["2021-10-12",4058.5400390625,4063.47998046875,4019.550048828125,4055.090087890625,0],["2021-10-13",4052.47998046875,4092.72998046875,4040.31005859375,4083.280029296875,0],["2021-10-14",4088.139892578125,4151.759765625,4088.139892578125,4149.06005859375,0],["2021-10-15",4160.0400390625,4186.60986328125,4159.06982421875,4182.91015625,0],["2021-10-18",4177.72998046875,4177.72998046875,4131.41015625,4151.39990234375,0],["2021-10-19",4159.22021484375,4169.60986328125,4151.43994140625,4166.830078125,0],["2021-10-20",4164.5,4178.9501953125,4143.830078125,4172.169921875,0],["2021-10-21",4163.6201171875,4166.5,4140.06005859375,4155.72998046875,0],["2021-10-22",4158.43994140625,4203.669921875,4158.43994140625,4188.81005859375,0],["2021-10-25",4194.83984375,4198.97021484375,4185.14013671875,4188.31005859375,0],["2021-10-26",4187.5498046875,4230.8798828125,4187.5498046875,4223.97021484375,0],["2021-10-27",4220.740234375,4226.990234375,4205.419921875,4220.8798828125,0],["2021-10-28",4220.740234375,4236.2001953125,4213.169921875,4233.8701171875,0],["2021-10-29",4228.72998046875,4250.68017578125,4187.81005859375,4250.56005859375,0],["2021-11-01",4256.93017578125,4291.81005859375,4256.93017578125,4280.47021484375,0],["2021-11-02",4276.72021484375,4297.4501953125,4273.10009765625,4296.22021484375,0],["2021-11-03",4292.58984375,4309.66015625,4291.10009765625,4309.60986328125,0],["2021-11-04",4314.509765625,4340.81005859375,4314.509765625,4333.33984375,0],["2021-11-05",4330.14013671875,4375.0400390625,4330.14013671875,4363.0400390625,0],["2021-11-08",4359.740234375,4366.5400390625,4352.4501953125,4352.52978515625,0],["2021-11-09",4346.6201171875,4364.0400390625,4337.66015625,4344.6298828125,0],["2021-11-10",4349.7998046875,4358.4599609375,4330.2900390625,4348.81982421875,0],["2021-11-11",4347.259765625,4358.7998046875,4334.93017578125,4358.0,0],["2021-11-12",4357.89990234375,4372.31982421875,4352.43017578125,4370.330078125,0],["2021-11-15",4364.52001953125,4386.18994140625,4364.52001953125,4386.18994140625,0],["2021-11-16",4393.7998046875,4406.4599609375,4389.52001953125,4401.490234375,0],["2021-11-17",4399.25,4409.240234375,4399.25,4400.81005859375,0],["2021-11-18",4400.72998046875,4415.22998046875,4377.72998046875,4383.7001953125,0],["2021-11-19",4385.66015625,4401.919921875,4333.85986328125,4356.47021484375,0],["2021-11-22",4361.9501953125,4371.60009765625,4336.169921875,4338.68994140625,0],["2021-11-23",4320.41015625,4328.47998046875,4267.22998046875,4283.81982421875,0],["2021-11-24",4284.60009765625,4305.490234375,4240.77978515625,4276.25,0],["2021-11-25",4286.6298828125,4304.85986328125,4278.7998046875,4293.240234375,0],["2021-11-26",4213.93017578125,4213.93017578125,4086.659912109375,4089.580078125,0],["2021-11-29",4117.7900390625,4154.14990234375,4097.97998046875,4109.509765625,0],["2021-11-30",4089.510009765625,4110.9599609375,4027.429931640625,4063.06005859375,0],["2021-12-01",4080.85009765625,4187.85986328125,4080.85009765625,4179.14990234375,0],["2021-12-02",4157.7001953125,4157.7001953125,4086.820068359375,4108.02001953125,0],["2021-12-03",4118.97998046875,4150.419921875,4059.02001953125,4080.14990234375,0],["2021-12-06",4095.389892578125,4146.16015625,4078.639892578125,4137.10986328125,0],["2021-12-07",4157.72021484375,4277.02978515625,4157.72021484375,4276.2001953125,0],["2021-12-08",4273.31982421875,4288.2001953125,4233.08984375,4233.08984375,0],["2021-12-09",4242.66015625,4246.52001953125,4201.85009765625,4208.2998046875,0],["2021-12-10",4198.18017578125,4221.56982421875,4178.66015625,4199.16015625,0],["2021-12-13",4206.4501953125,4241.1201171875,4176.97021484375,4183.0400390625,0],["2021-12-14",4198.89990234375,4210.52001953125,4143.5,4144.509765625,0],["2021-12-15",4147.16015625,4176.14013671875,4147.16015625,4159.68017578125,0],["2021-12-16",4198.25,4250.89990234375,4198.25,4201.8701171875,0],["2021-12-17",4195.93994140625,4195.93994140625,4130.35986328125,4161.35009765625,0],["2021-12-20",4140.330078125,4140.330078125,4046.68994140625,4107.1298828125,0],["2021-12-21",4120.47998046875,4174.990234375,4120.47998046875,4174.990234375,0],["2021-12-22",4180.89013671875,4217.06005859375,4167.89013671875,4217.06005859375,0],["2021-12-23",4221.89990234375,4270.2900390625,4221.89990234375,4265.85986328125,0],["2021-12-27",4249.89990234375,4293.89013671875,4240.490234375,4287.97998046875,0],["2021-12-28",4290.5400390625,4319.68994140625,4287.10986328125,4311.93017578125,0],["2021-12-29",4311.1298828125,4312.4501953125,4271.3701171875,4284.830078125,0],["2021-12-30",4286.6298828125,4309.5400390625,4285.2900390625,4306.06982421875,0],["2022-01-03",4303.93994140625,4348.66015625,4303.93994140625,4331.81982421875,0],["2022-01-04",4346.4501953125,4390.58984375,4342.25,4367.6201171875,0],["2022-01-05",4368.77978515625,4395.77978515625,4367.02978515625,4392.14990234375,0],["2022-01-06",4372.4501953125,4372.4501953125,4304.5400390625,4324.81005859375,0],["2022-01-07",4331.06982421875,4335.72021484375,4279.7099609375,4305.830078125,0],["2022-01-10",4312.1298828125,4324.64013671875,4231.06005859375,4239.52001953125,0],["2022-01-11",4251.7998046875,4303.169921875,4251.7998046875,4281.5400390625,0],["2022-01-12",4306.25,4328.759765625,4289.0,4316.39013671875,0],["2022-01-13",4319.259765625,4335.490234375,4294.990234375,4315.89990234375,0],["2022-01-14",4307.47998046875,4307.47998046875,4256.60986328125,4272.18994140625,0],["2022-01-17",4281.31005859375,4310.490234375,4274.25,4302.14013671875,0],["2022-01-18",4293.580078125,4293.580078125,4234.2900390625,4257.81982421875,0],["2022-01-19",4249.39990234375,4302.169921875,4234.6201171875,4268.27978515625,0],["2022-01-20",4271.25,4300.64013671875,4248.009765625,4299.60986328125,0],["2022-01-21",4278.18017578125,4278.18017578125,4188.93017578125,4229.56005859375,0],["2022-01-24",4213.830078125,4224.47021484375,4035.280029296875,4054.360107421875,0],["2022-01-25",4078.81005859375,4112.25,4039.52001953125,4078.260009765625,0],["2022-01-26",4096.509765625,4188.169921875,4096.509765625,4164.60009765625,0],["2022-01-27",4144.77978515625,4204.85986328125,4088.909912109375,4184.97021484375,0],["2022-01-28",4174.56982421875,4181.22998046875,4071.7099609375,4136.91015625,0],["2022-01-31",4161.77001953125,4200.830078125,4134.06982421875,4174.60009765625,0],["2022-02-01",4184.6298828125,4232.43994140625,4184.6298828125,4224.4501953125,0],["2022-02-02",4242.740234375,4259.27978515625,4222.0498046875,4222.0498046875,0],["2022-02-03",4215.41015625,4215.41015625,4141.02001953125,4141.02001953125,0],["2022-02-04",4154.75,4167.8701171875,4067.510009765625,4086.580078125,0],["2022-02-07",4101.89013671875,4131.83984375,4074.860107421875,4120.56005859375,0],["2022-02-08",4117.2099609375,4156.169921875,4103.6298828125,4129.25,0],["2022-02-09",4140.41015625,4208.759765625,4140.41015625,4204.08984375,0],["2022-02-10",4208.2001953125,4239.60986328125,4169.83984375,4197.06982421875,0],["2022-02-11",4170.72998046875,4177.91015625,4133.35009765625,4155.22998046875,0],["2022-02-14",4125.31005859375,4125.31005859375,4002.909912109375,4064.449951171875,0],["2022-02-15",4059.25,4143.7099609375,4043.570068359375,4143.7099609375,0],["2022-02-16",4149.56005859375,4180.31982421875,4117.169921875,4137.22021484375,0],["2022-02-17",4139.8798828125,4158.43994140625,4092.7900390625,4113.18994140625,0],["2022-02-18",4107.72021484375,4128.72998046875,4054.719970703125,4074.280029296875,0],["2022-02-21",4090.7099609375,4104.6298828125,3957.199951171875,3985.7099609375,0],["2022-02-22",3960.199951171875,4016.4599609375,3894.989990234375,3985.469970703125,0],["2022-02-23",3991.659912109375,4054.169921875,3962.7900390625,3973.409912109375,0],["2022-02-24",3939.510009765625,3939.510009765625,3765.419921875,3829.2900390625,0],["2022-02-25",3836.85009765625,3970.830078125,3829.280029296875,3970.68994140625,0],["2022-02-28",3940.989990234375,3940.989990234375,3825.080078125,3924.22998046875,0],["2022-03-01",3920.030029296875,3923.75,3765.85009765625,3765.85009765625,0],["2022-03-02",3755.27001953125,3849.719970703125,3720.719970703125,3820.590087890625,0],["2022-03-03",3819.139892578125,3841.919921875,3731.35009765625,3741.780029296875,0],["2022-03-04",3723.969970703125,3723.969970703125,3556.010009765625,3556.010009765625,0],["2022-03-07",3529.570068359375,3599.929931640625,3387.0,3512.219970703125,0],["2022-03-08",3489.159912109375,3610.949951171875,3469.199951171875,3505.2900390625,0],["2022-03-09",3548.489990234375,3766.02001953125,3548.489990234375,3766.02001953125,0],["2022-03-10",3764.639892578125,3764.639892578125,3627.1298828125,3651.389892578125,0],["2022-03-11",3657.3701171875,3801.47998046875,3630.280029296875,3686.780029296875,0],["2022-03-14",3694.760009765625,3789.580078125,3694.760009765625,3741.10009765625,0],["2022-03-15",3723.22998046875,3753.260009765625,3641.5,3738.110107421875,0],["2022-03-16",3766.7900390625,3929.9599609375,3766.7900390625,3889.68994140625,0],["2022-03-17",3901.699951171875,3913.719970703125,3843.10009765625,3885.320068359375,0],["2022-03-18",3886.489990234375,3902.43994140625,3824.02001953125,3902.43994140625,0],["2022-03-21",3900.840087890625,3914.080078125,3877.590087890625,3881.800048828125,0],["2022-03-22",3886.260009765625,3935.449951171875,3886.260009765625,3926.1201171875,0],["2022-03-23",3934.1298828125,3937.81005859375,3853.5400390625,3869.219970703125,0],["2022-03-24",3874.320068359375,3892.909912109375,3845.43994140625,3863.389892578125,0],["2022-03-25",3871.340087890625,3903.93994140625,3853.35009765625,3867.72998046875,0],["2022-03-28",3870.330078125,3946.780029296875,3870.330078125,3887.10009765625,0],["2022-03-29",3906.469970703125,4024.889892578125,3906.469970703125,4002.179931640625,0],["2022-03-30",3997.4599609375,3997.4599609375,3942.81005859375,3959.139892578125,0],["2022-03-31",3964.010009765625,3979.699951171875,3902.52001953125,3902.52001953125,0],["2022-04-01",3906.570068359375,3935.72998046875,3895.699951171875,3918.679931640625,0],["2022-04-04",3925.27001953125,3956.590087890625,3891.0,3951.1201171875,0],["2022-04-05",3952.580078125,3969.0400390625,3896.6201171875,3917.85009765625,0],["2022-04-06",3915.530029296875,3915.530029296875,3792.56005859375,3824.68994140625,0],["2022-04-07",3836.4599609375,3874.2900390625,3797.60009765625,3802.010009765625,0],["2022-04-08",3812.080078125,3872.590087890625,3812.080078125,3858.3701171875,0],["2022-04-11",3845.699951171875,3870.06005859375,3813.159912109375,3839.6201171875,0],["2022-04-12",3818.760009765625,3853.22998046875,3763.320068359375,3831.469970703125,0],["2022-04-13",3827.469970703125,3833.97998046875,3788.8701171875,3827.9599609375,0],["2022-04-14",3834.330078125,3859.590087890625,3823.85009765625,3848.679931640625,0],["2022-04-19",3842.070068359375,3848.6298828125,3793.469970703125,3830.760009765625,0],["2022-04-20",3835.159912109375,3905.75,3833.4599609375,3896.81005859375,0],["2022-04-21",3901.330078125,3954.300048828125,3897.4599609375,3928.030029296875,0],["2022-04-22",3905.800048828125,3905.800048828125,3838.18994140625,3840.010009765625,0],["2022-04-25",3826.9599609375,3826.9599609375,3739.669921875,3757.590087890625,0],["2022-04-26",3769.659912109375,3804.9599609375,3717.97998046875,3721.360107421875,0],["2022-04-27",3719.35009765625,3748.969970703125,3675.5400390625,3734.639892578125,0],["2022-04-28",3750.2099609375,3809.239990234375,3731.949951171875,3777.02001953125,0],["2022-04-29",3785.580078125,3833.889892578125,3785.580078125,3802.860107421875,0],["2022-05-02",3772.909912109375,3772.909912109375,3692.820068359375,3732.43994140625,0],["2022-05-03",3738.489990234375,3773.300048828125,3727.52001953125,3761.18994140625,0],["2022-05-04",3758.43994140625,3767.659912109375,3724.949951171875,3724.989990234375,0],["2022-05-05",3744.909912109375,3814.110107421875,3684.449951171875,3696.6298828125,0],["2022-05-06",3678.85009765625,3678.85009765625,3602.77001953125,3629.169921875,0],["2022-05-09",3618.449951171875,3628.25,3526.860107421875,3526.860107421875,0],["2022-05-10",3537.659912109375,3611.080078125,3537.659912109375,3554.800048828125,0],["2022-05-11",3575.159912109375,3647.8701171875,3553.719970703125,3647.8701171875,0],["2022-05-12",3617.7099609375,3637.6201171875,3544.56005859375,3613.429931640625,0],["2022-05-13",3628.25,3703.419921875,3628.25,3703.419921875,0],["2022-05-16",3695.780029296875,3705.22998046875,3660.18994140625,3685.340087890625,0],["2022-05-17",3696.010009765625,3752.139892578125,3696.010009765625,3741.510009765625,0],["2022-05-18",3745.239990234375,3752.2900390625,3684.360107421875,3690.739990234375,0],["2022-05-19",3662.530029296875,3662.530029296875,3592.010009765625,3633.330078125,0],["2022-05-20",3650.090087890625,3710.669921875,3645.77001953125,3657.030029296875,0],["2022-05-23",3669.530029296875,3708.389892578125,3653.139892578125,3708.389892578125,0],["2022-05-24",3700.1201171875,3700.1201171875,3645.510009765625,3647.56005859375,0],["2022-05-25",3652.389892578125,3690.820068359375,3633.780029296875,3677.10009765625,0],["2022-05-27",3744.6298828125,3808.860107421875,3744.6298828125,3808.860107421875,0],["2022-05-30",3817.7099609375,3852.679931640625,3817.7099609375,3841.6201171875,0],["2022-05-31",3833.030029296875,3833.72998046875,3780.409912109375,3789.2099609375,0],["2022-06-01",3800.10009765625,3813.0400390625,3755.06005859375,3759.5400390625,0],["2022-06-02",3761.18994140625,3799.179931640625,3761.18994140625,3795.1298828125,0],["2022-06-03",3813.2900390625,3822.3701171875,3777.469970703125,3783.659912109375,0],["2022-06-07",3830.2099609375,3830.2099609375,3783.35009765625,3806.739990234375,0],["2022-06-08",3815.77001953125,3823.97998046875,3768.429931640625,3788.929931640625,0],["2022-06-09",3780.030029296875,3788.969970703125,3719.52001953125,3724.449951171875,0],["2022-06-10",3716.56005859375,3716.56005859375,3596.639892578125,3599.199951171875,0],["2022-06-13",3581.8701171875,3581.8701171875,3494.31005859375,3502.5,0],["2022-06-14",3512.0400390625,3540.8701171875,3466.68994140625,3475.179931640625,0],["2022-06-15",3496.280029296875,3549.27001953125,3487.43994140625,3532.320068359375,0],["2022-06-16",3528.110107421875,3528.110107421875,3420.64990234375,3427.909912109375,0],["2022-06-17",3433.56005859375,3485.93994140625,3422.780029296875,3438.4599609375,0],["2022-06-20",3443.25,3469.85009765625,3429.39990234375,3469.830078125,0],["2022-06-21",3469.830078125,3524.239990234375,3469.830078125,3494.0,0],["2022-06-22",3494.0,3494.0,3413.0400390625,3464.639892578125,0],["2022-06-23",3456.35009765625,3481.85009765625,3411.830078125,3436.2900390625,0],["2022-06-24",3443.280029296875,3538.93994140625,3443.280029296875,3533.169921875,0],["2022-06-27",3537.860107421875,3595.669921875,3523.969970703125,3538.8798828125,0],["2022-06-28",3545.919921875,3583.4599609375,3545.889892578125,3549.2900390625,0],["2022-06-29",3534.820068359375,3534.820068359375,3495.179931640625,3514.320068359375,0],["2022-06-30",3501.199951171875,3501.199951171875,3414.739990234375,3454.860107421875,0],["2022-07-01",3450.6201171875,3471.25,3405.43994140625,3448.31005859375,0],["2022-07-04",3458.989990234375,3476.6298828125,3445.389892578125,3452.419921875,0],["2022-07-05",3464.389892578125,3477.0400390625,3357.06005859375,3359.830078125,0],["2022-07-06",3368.510009765625,3438.9599609375,3368.510009765625,3421.840087890625,0],["2022-07-07",3443.25,3493.93994140625,3443.25,3488.5,0],["2022-07-08",3484.7099609375,3510.860107421875,3454.510009765625,3506.550048828125,0],["2022-07-11",3485.0,3492.110107421875,3440.139892578125,3471.68994140625,0],["2022-07-12",3457.14990234375,3489.3701171875,3425.590087890625,3487.050048828125,0],["2022-07-13",3481.820068359375,3481.820068359375,3409.5400390625,3453.969970703125,0],["2022-07-14",3449.340087890625,3454.260009765625,3372.1201171875,3396.610107421875,0],["2022-07-15",3402.679931640625,3480.85009765625,3394.02001953125,3477.199951171875,0],["2022-07-18",3480.360107421875,3532.610107421875,3480.360107421875,3511.860107421875,0],["2022-07-19",3498.429931640625,3593.780029296875,3473.639892578125,3587.43994140625,0],["2022-07-20",3583.860107421875,3605.320068359375,3546.4599609375,3585.239990234375,0],["2022-07-21",3581.719970703125,3611.10009765625,3554.68994140625,3596.510009765625,0],["2022-07-22",3589.9599609375,3625.159912109375,3577.81005859375,3596.489990234375,0],["2022-07-25",3592.330078125,3619.52001953125,3572.75,3604.159912109375,0],["2022-07-26",3602.010009765625,3604.3701171875,3571.840087890625,3575.360107421875,0],["2022-07-27",3583.389892578125,3617.5,3583.389892578125,3607.780029296875,0],["2022-07-28",3623.2900390625,3652.8701171875,3594.580078125,3652.199951171875,0],["2022-07-29",3662.699951171875,3720.159912109375,3662.699951171875,3708.10009765625,0],["2022-08-02",3701.6298828125,3701.6298828125,3664.280029296875,3684.6298828125,0],["2022-08-03",3687.989990234375,3734.7900390625,3681.889892578125,3732.5400390625,0],["2022-08-04",3733.52001953125,3781.570068359375,3733.52001953125,3754.60009765625,0],["2022-08-05",3751.510009765625,3757.47998046875,3716.389892578125,3725.389892578125,0],["2022-08-08",3737.31005859375,3778.989990234375,3737.31005859375,3757.219970703125,0],["2022-08-09",3752.260009765625,3755.320068359375,3711.550048828125,3715.3701171875,0],["2022-08-10",3714.39990234375,3757.889892578125,3694.8798828125,3749.35009765625,0],["2022-08-11",3761.449951171875,3771.199951171875,3741.25,3757.050048828125,0],["2022-08-12",3760.580078125,3784.18994140625,3756.18994140625,3776.81005859375,0],["2022-08-15",3782.18994140625,3794.89990234375,3763.030029296875,3789.6201171875,0],["2022-08-16",3796.0400390625,3819.1201171875,3786.590087890625,3805.219970703125,0],["2022-08-17",3806.929931640625,3813.0400390625,3751.570068359375,3756.06005859375,0],["2022-08-18",3755.85009765625,3779.77001953125,3748.889892578125,3777.3798828125,0],["2022-08-19",3772.25,3772.25,3725.550048828125,3730.320068359375,0],["2022-08-22",3724.139892578125,3724.139892578125,3643.719970703125,3658.219970703125,0],["2022-08-23",3654.0400390625,3674.72998046875,3635.27001953125,3652.52001953125,0],["2022-08-24",3651.050048828125,3672.7900390625,3626.409912109375,3667.4599609375,0],["2022-08-25",3670.570068359375,3703.52001953125,3659.75,3674.5400390625,0],["2022-08-26",3682.02001953125,3706.489990234375,3593.47998046875,3603.679931640625,0],["2022-08-29",3600.47998046875,3600.47998046875,3537.239990234375,3570.510009765625,0],["2022-08-30",3576.889892578125,3629.5,3545.919921875,3561.919921875,0],["2022-08-31",3571.969970703125,3583.050048828125,3517.25,3517.25,0],["2022-09-01",3514.489990234375,3514.489990234375,3448.489990234375,3456.699951171875,0],["2022-09-02",3466.659912109375,3548.85009765625,3466.659912109375,3544.3798828125,0],["2022-09-05",3532.77001953125,3532.77001953125,3445.840087890625,3490.010009765625,0],["2022-09-06",3490.159912109375,3521.10009765625,3471.889892578125,3500.139892578125,0],["2022-09-07",3495.02001953125,3510.89990234375,3462.860107421875,3502.090087890625,0],["2022-09-08",3510.909912109375,3524.639892578125,3454.60009765625,3512.3798828125,0],["2022-09-09",3512.7099609375,3581.570068359375,3512.7099609375,3570.0400390625,0],["2022-09-12",3579.179931640625,3657.22998046875,3579.179931640625,3646.510009765625,0],["2022-09-13",3649.239990234375,3683.02001953125,3586.080078125,3586.179931640625,0],["2022-09-14",3583.8798828125,3591.3701171875,3545.800048828125,3567.56005859375,0],["2022-09-15",3566.469970703125,3586.360107421875,3532.080078125,3541.7900390625,0],["2022-09-16",3532.199951171875,3532.199951171875,3482.39990234375,3500.409912109375,0],["2022-09-19",3499.780029296875,3520.110107421875,3451.510009765625,3499.489990234375,0],["2022-09-20",3500.419921875,3537.909912109375,3459.93994140625,3467.090087890625,0],["2022-09-21",3461.300048828125,3494.409912109375,3425.699951171875,3491.8701171875,0],["2022-09-22",3476.22998046875,3494.3798828125,3427.06005859375,3427.139892578125,0],["2022-09-23",3427.139892578125,3427.139892578125,3330.10009765625,3348.60009765625,0],["2022-09-26",3343.199951171875,3377.610107421875,3325.199951171875,3342.56005859375,0],["2022-09-27",3349.93994140625,3396.080078125,3328.64990234375,3328.64990234375,0],["2022-09-28",3322.590087890625,3339.550048828125,3259.330078125,3335.300048828125,0],["2022-09-29",3332.800048828125,3332.800048828125,3249.570068359375,3279.0400390625,0],["2022-09-30",3282.0,3324.239990234375,3279.97998046875,3318.199951171875,0],["2022-10-03",3309.02001953125,3348.449951171875,3259.75,3342.169921875,0],["2022-10-04",3359.7099609375,3484.47998046875,3359.7099609375,3484.47998046875,0],["2022-10-05",3479.239990234375,3480.449951171875,3427.699951171875,3447.719970703125,0],["2022-10-06",3455.280029296875,3476.669921875,3419.800048828125,3433.449951171875,0],["2022-10-07",3419.31005859375,3434.1298828125,3373.64990234375,3375.4599609375,0],["2022-10-10",3367.860107421875,3389.93994140625,3338.360107421875,3356.8798828125,0],["2022-10-11",3352.5400390625,3356.409912109375,3310.409912109375,3340.35009765625,0],["2022-10-12",3339.5,3365.85009765625,3315.5400390625,3331.530029296875,0],["2022-10-13",3321.179931640625,3373.110107421875,3256.320068359375,3362.39990234375,0],["2022-10-14",3371.7099609375,3452.989990234375,3371.7099609375,3381.72998046875,0],["2022-10-17",3382.1201171875,3456.81005859375,3369.550048828125,3441.639892578125,0],["2022-10-18",3449.949951171875,3511.06005859375,3449.949951171875,3463.830078125,0],["2022-10-19",3466.7099609375,3498.199951171875,3458.169921875,3471.239990234375,0],["2022-10-20",3467.570068359375,3501.580078125,3451.75,3492.85009765625,0],["2022-10-21",3477.27001953125,3488.010009765625,3422.929931640625,3476.6298828125,0],["2022-10-24",3488.780029296875,3552.739990234375,3473.2099609375,3527.7900390625,0],["2022-10-25",3536.919921875,3585.580078125,3511.52001953125,3585.580078125,0],["2022-10-26",3586.469970703125,3609.719970703125,3560.429931640625,3605.31005859375,0],["2022-10-27",3604.949951171875,3618.72998046875,3565.360107421875,3604.510009765625,0],["2022-10-28",3594.60009765625,3615.909912109375,3558.550048828125,3613.02001953125,0],["2022-10-31",3622.550048828125,3631.22998046875,3606.969970703125,3617.5400390625,0],["2022-11-01",3628.60009765625,3680.239990234375,3628.60009765625,3651.02001953125,0],["2022-11-02",3653.419921875,3675.659912109375,3621.179931640625,3622.010009765625,0],["2022-11-03",3596.070068359375,3597.580078125,3563.419921875,3593.179931640625,0],["2022-11-04",3601.919921875,3711.2099609375,3601.919921875,3688.330078125,0],["2022-11-07",3682.4599609375,3719.2099609375,3667.97998046875,3708.800048828125,0],["2022-11-08",3704.199951171875,3741.2900390625,3695.169921875,3739.280029296875,0],["2022-11-09",3735.469970703125,3739.64990234375,3708.510009765625,3728.030029296875,0],["2022-11-10",3717.68994140625,3849.139892578125,3706.7900390625,3846.56005859375,0],["2022-11-11",3873.070068359375,3890.25,3859.5,3868.5,0],["2022-11-14",3873.510009765625,3915.669921875,3872.2099609375,3887.510009765625,0],["2022-11-15",3896.2900390625,3932.22998046875,3889.25,3915.090087890625,0],["2022-11-16",3911.679931640625,3918.969970703125,3873.340087890625,3882.780029296875,0],["2022-11-17",3890.169921875,3910.169921875,3842.8701171875,3878.419921875,0],["2022-11-18",3889.56005859375,3940.93994140625,3889.56005859375,3924.840087890625,0],["2022-11-21",3915.659912109375,3921.949951171875,3896.7099609375,3909.280029296875,0],["2022-11-22",3903.800048828125,3935.550048828125,3901.139892578125,3929.89990234375,0],["2022-11-23",3938.570068359375,3950.139892578125,3925.3701171875,3946.43994140625,0],["2022-11-24",3948.780029296875,3976.429931640625,3947.159912109375,3961.989990234375,0],["2022-11-25",3962.260009765625,3975.169921875,3951.639892578125,3962.409912109375,0],["2022-11-28",3952.7099609375,3957.56005859375,3925.1298828125,3935.510009765625,0],["2022-11-29",3941.550048828125,3953.97998046875,3924.56005859375,3934.43994140625,0],["2022-11-30",3945.7099609375,3972.68994140625,3943.4599609375,3964.719970703125,0],["2022-12-01",3970.679931640625,4004.18994140625,3968.889892578125,3984.5,0],["2022-12-02",3974.159912109375,3996.570068359375,3940.52001953125,3977.89990234375,0],["2022-12-05",3973.449951171875,3977.72998046875,3950.31005859375,3956.530029296875,0],["2022-12-06",3953.5,3963.510009765625,3924.64990234375,3939.18994140625,0],["2022-12-07",3929.7099609375,3944.030029296875,3911.4599609375,3920.89990234375,0],["2022-12-08",3926.169921875,3931.080078125,3903.929931640625,3921.27001953125,0],["2022-12-09",3926.590087890625,3946.5,3905.93994140625,3942.6201171875,0],["2022-12-12",3931.590087890625,3936.110107421875,3911.669921875,3921.820068359375,0],["2022-12-13",3926.360107421875,4035.14990234375,3923.929931640625,3986.830078125,0],["2022-12-14",3980.7099609375,3980.7099609375,3955.14990234375,3975.260009765625,0],["2022-12-15",3950.02001953125,3950.02001953125,3831.2099609375,3835.699951171875,0],["2022-12-16",3831.0,3837.77001953125,3783.93994140625,3804.02001953125,0],["2022-12-19",3808.530029296875,3835.6298828125,3808.530029296875,3811.239990234375,0],["2022-12-20",3790.580078125,3816.89990234375,3767.260009765625,3802.489990234375,0],["2022-12-21",3810.8701171875,3874.360107421875,3810.8701171875,3872.14990234375,0],["2022-12-22",3870.97998046875,3889.699951171875,3817.489990234375,3823.2900390625,0],["2022-12-23",3823.699951171875,3833.610107421875,3798.739990234375,3817.010009765625,0],["2022-12-27",3826.989990234375,3854.610107421875,3826.989990234375,3832.889892578125,0],["2022-12-28",3833.449951171875,3842.219970703125,3805.93994140625,3808.820068359375,0],["2022-12-29",3803.239990234375,3851.389892578125,3793.25,3850.070068359375,0],["2022-12-30",3845.919921875,3845.919921875,3792.090087890625,3793.6201171875,0],["2023-01-03",3852.070068359375,3921.3701171875,3852.070068359375,3882.2900390625,0],["2023-01-04",3891.0400390625,3975.5,3891.0400390625,3973.969970703125,0],["2023-01-05",3967.010009765625,3974.610107421875,3950.419921875,3959.47998046875,0],["2023-01-06",3959.9599609375,4017.85009765625,3951.929931640625,4017.830078125,0],["2023-01-09",4027.510009765625,4080.550048828125,4025.159912109375,4068.6201171875,0],["2023-01-10",4052.6201171875,4063.2900390625,4042.419921875,4057.4599609375,0],["2023-01-11",4062.3798828125,4107.81005859375,4062.3798828125,4099.759765625,0],["2023-01-12",4104.14013671875,4144.3701171875,4104.14013671875,4126.68017578125,0],["2023-01-13",4129.10986328125,4160.97021484375,4129.10986328125,4150.7998046875,0],["2023-01-16",4155.740234375,4162.509765625,4145.27001953125,4157.0,0],["2023-01-17",4153.93017578125,4193.2998046875,4142.2900390625,4174.330078125,0],["2023-01-18",4171.02978515625,4197.47021484375,4171.02978515625,4174.33984375,0],["2023-01-19",4156.10009765625,4158.56982421875,4092.570068359375,4094.280029296875,0],["2023-01-20",4101.64013671875,4126.169921875,4100.169921875,4119.89990234375,0],["2023-01-23",4121.97021484375,4157.1298828125,4121.97021484375,4150.81982421875,0],["2023-01-24",4154.259765625,4167.02001953125,4132.240234375,4153.02001953125,0],["2023-01-25",4153.6298828125,4158.77001953125,4116.990234375,4148.10986328125,0],["2023-01-26",4156.509765625,4183.56005859375,4156.509765625,4173.97998046875,0],["2023-01-27",4177.259765625,4188.7099609375,4154.52978515625,4178.009765625,0],["2023-01-30",4166.75,4166.75,4122.2099609375,4158.6298828125,0],["2023-01-31",4155.31005859375,4166.169921875,4124.580078125,4163.4501953125,0],["2023-02-01",4168.81005859375,4187.60986328125,4159.009765625,4171.43994140625,0],["2023-02-02",4174.330078125,4245.080078125,4174.330078125,4241.1201171875,0],["2023-02-03",4230.52978515625,4257.97998046875,4206.259765625,4257.97998046875,0],["2023-02-06",4246.4501953125,4246.4501953125,4186.66015625,4205.4501953125,0],["2023-02-07",4206.39013671875,4218.490234375,4192.9501953125,4209.31005859375,0],["2023-02-08",4220.85986328125,4248.3798828125,4208.39990234375,4209.14990234375,0],["2023-02-09",4226.85009765625,4275.580078125,4226.85009765625,4250.14013671875,0],["2023-02-10",4242.35986328125,4242.35986328125,4172.9501953125,4197.93994140625,0],["2023-02-13",4202.02978515625,4244.6201171875,4202.02978515625,4241.35986328125,0],["2023-02-14",4244.47021484375,4279.56982421875,4233.72998046875,4238.759765625,0],["2023-02-15",4237.0,4283.6201171875,4234.39013671875,4280.0400390625,0],["2023-02-16",4295.990234375,4316.169921875,4269.43994140625,4297.240234375,0],["2023-02-17",4283.0400390625,4288.080078125,4232.25,4274.919921875,0],["2023-02-20",4281.72021484375,4284.56005859375,4262.2099609375,4271.18017578125,0],["2023-02-21",4265.18017578125,4265.2900390625,4210.169921875,4250.39990234375,0],["2023-02-22",4245.75,4248.06005859375,4205.93017578125,4242.8798828125,0],["2023-02-23",4249.9501953125,4282.8798828125,4249.9501953125,4258.16015625,0],["2023-02-24",4263.3798828125,4280.14013671875,4171.93017578125,4178.81982421875,0],["2023-02-27",4191.83984375,4266.81982421875,4191.83984375,4248.009765625,0],["2023-02-28",4238.4599609375,4268.66015625,4222.22998046875,4238.3798828125,0],["2023-03-01",4243.3798828125,4276.06005859375,4206.31982421875,4215.75,0],["2023-03-02",4204.7998046875,4241.39013671875,4178.64990234375,4240.58984375,0],["2023-03-03",4256.81005859375,4298.77978515625,4256.81005859375,4294.7998046875,0],["2023-03-06",4306.64990234375,4324.27001953125,4295.68994140625,4313.77978515625,0],["2023-03-07",4306.25,4319.06005859375,4277.81982421875,4278.9599609375,0],["2023-03-08",4272.3701171875,4298.9501953125,4264.22998046875,4288.4501953125,0],["2023-03-09",4283.2998046875,4297.56005859375,4257.2001953125,4286.1201171875,0],["2023-03-10",4256.43017578125,4256.43017578125,4190.97998046875,4229.52978515625,0],["2023-03-13",4228.31982421875,4229.22021484375,4071.93994140625,4096.5400390625,0],["2023-03-14",4104.56982421875,4189.080078125,4088.580078125,4179.47021484375,0],["2023-03-15",4175.6201171875,4178.4599609375,4018.300048828125,4034.919921875,0],["2023-03-16",4060.409912109375,4135.0,4021.449951171875,4116.97998046875,0],["2023-03-17",4137.3701171875,4174.669921875,4042.75,4064.989990234375,0],["2023-03-20",4054.699951171875,4136.18994140625,3980.93994140625,4119.419921875,0],["2023-03-21",4139.89013671875,4206.93017578125,4139.89013671875,4181.60009765625,0],["2023-03-22",4174.89990234375,4212.81005859375,4167.1201171875,4195.7001953125,0],["2023-03-23",4195.22021484375,4215.2001953125,4166.0,4207.14013671875,0],["2023-03-24",4193.16015625,4193.16015625,4093.159912109375,4130.6201171875,0],["2023-03-27",4133.7998046875,4190.14013671875,4133.7998046875,4164.6201171875,0],["2023-03-28",4169.52978515625,4205.35009765625,4157.10986328125,4168.2099609375,0],["2023-03-29",4168.60986328125,4233.58984375,4168.60986328125,4231.27001953125,0],["2023-03-30",4232.58984375,4295.31982421875,4232.58984375,4285.419921875,0],["2023-03-31",4285.83984375,4325.33984375,4278.31005859375,4315.0498046875,0],["2023-04-03",4312.990234375,4329.2900390625,4304.89013671875,4311.0498046875,0],["2023-04-04",4312.14990234375,4346.9501953125,4311.02001953125,4315.31982421875,0],["2023-04-05",4316.2900390625,4320.830078125,4286.2099609375,4298.35986328125,0],["2023-04-06",4295.5498046875,4313.740234375,4293.85009765625,4309.4501953125,0],["2023-04-11",4312.66015625,4343.919921875,4312.66015625,4333.2900390625,0],["2023-04-12",4332.330078125,4374.22998046875,4323.669921875,4334.02978515625,0],["2023-04-13",4334.669921875,4363.60986328125,4334.669921875,4363.240234375,0],["2023-04-14",4364.08984375,4397.580078125,4363.31005859375,4390.75,0],["2023-04-17",4392.39990234375,4401.97021484375,4366.22021484375,4367.60986328125,0],["2023-04-18",4367.6201171875,4407.740234375,4367.6201171875,4393.9501953125,0],["2023-04-19",4393.4599609375,4397.16015625,4373.18994140625,4393.56982421875,0],["2023-04-20",4391.919921875,4400.60986328125,4365.91015625,4384.85986328125,0],["2023-04-21",4382.06005859375,4408.58984375,4367.56005859375,4408.58984375,0],["2023-04-24",4398.509765625,4411.669921875,4387.64013671875,4401.7998046875,0],["2023-04-25",4393.22998046875,4393.22998046875,4363.97998046875,4377.85009765625,0],["2023-04-26",4373.2099609375,4373.2099609375,4324.43017578125,4347.7099609375,0],["2023-04-27",4345.0400390625,4368.9501953125,4327.97998046875,4358.0498046875,0],["2023-04-28",4353.919921875,4376.2998046875,4305.6298828125,4359.31005859375,0],["2023-05-02",4353.41015625,4372.66015625,4291.66015625,4294.85009765625,0],["2023-05-03",4303.52978515625,4329.02978515625,4303.52978515625,4310.18017578125,0],["2023-05-04",4280.66015625,4302.0400390625,4264.41015625,4287.02978515625,0],["2023-05-05",4280.919921875,4340.47998046875,4280.919921875,4340.43017578125,0],["2023-05-08",4335.22021484375,4355.41015625,4334.1298828125,4348.64990234375,0],["2023-05-09",4344.419921875,4344.419921875,4305.31005859375,4323.08984375,0],["2023-05-10",4322.64990234375,4332.2900390625,4293.2099609375,4306.759765625,0],["2023-05-11",4303.97998046875,4341.58984375,4281.68994140625,4309.75,0],["2023-05-12",4304.06982421875,4344.31982421875,4304.06982421875,4317.8798828125,0],["2023-05-15",4315.85009765625,4338.14013671875,4302.759765625,4316.41015625,0],["2023-05-16",4313.1201171875,4328.77978515625,4298.31005859375,4315.509765625,0],["2023-05-17",4313.25,4332.080078125,4293.56982421875,4323.22998046875,0],["2023-05-19",4368.240234375,4412.8798828125,4368.240234375,4395.2998046875,0],["2023-05-22",4384.990234375,4394.93994140625,4372.93017578125,4385.6298828125,0],["2023-05-23",4382.990234375,4383.4501953125,4342.3798828125,4342.3798828125,0],["2023-05-24",4339.5,4339.5,4250.259765625,4263.740234375,0],["2023-05-25",4264.009765625,4284.9599609375,4251.2900390625,4269.64013671875,0],["2023-05-26",4272.85009765625,4346.2001953125,4260.81005859375,4337.5,0],["2023-05-30",4314.9599609375,4338.7099609375,4284.10986328125,4291.580078125,0],["2023-05-31",4289.10009765625,4289.10009765625,4210.68994140625,4218.0400390625,0],["2023-06-01",4222.56005859375,4271.3701171875,4222.56005859375,4257.60986328125,0],["2023-06-02",4259.64013671875,4327.56982421875,4259.64013671875,4323.52001953125,0],["2023-06-05",4324.10009765625,4333.18017578125,4287.14013671875,4293.240234375,0],["2023-06-06",4292.77001953125,4299.0,4275.43994140625,4295.22021484375,0],["2023-06-07",4294.5,4305.25,4273.27978515625,4291.91015625,0],["2023-06-08",4284.08984375,4305.89990234375,4276.35986328125,4297.68017578125,0],["2023-06-09",4298.47998046875,4307.419921875,4275.08984375,4289.7900390625,0],["2023-06-12",4291.0400390625,4332.97021484375,4291.0400390625,4316.490234375,0],["2023-06-13",4317.75,4352.009765625,4316.52001953125,4347.5498046875,0],["2023-06-14",4346.52001953125,4385.83984375,4343.5498046875,4375.97998046875,0],["2023-06-15",4373.580078125,4373.580078125,4333.64013671875,4365.1201171875,0],["2023-06-16",4365.740234375,4410.2001953125,4363.9599609375,4394.81982421875,0],["2023-06-19",4392.169921875,4392.169921875,4356.509765625,4362.3798828125,0],["2023-06-20",4361.5,4365.22998046875,4338.35009765625,4343.14013671875,0],["2023-06-21",4339.47021484375,4350.10009765625,4316.47021484375,4322.75,0],["2023-06-22",4304.02001953125,4304.58984375,4261.33984375,4304.47021484375,0],["2023-06-23",4296.75,4296.75,4253.14990234375,4271.60986328125,0],["2023-06-26",4272.10009765625,4294.16015625,4238.06982421875,4280.56982421875,0],["2023-06-27",4286.18017578125,4311.1201171875,4272.27001953125,4305.259765625,0],["2023-06-28",4313.0400390625,4349.39013671875,4313.0400390625,4344.75,0],["2023-06-29",4345.22998046875,4371.60009765625,4341.64013671875,4354.68994140625,0],["2023-06-30",4354.9501953125,4409.5,4346.39990234375,4399.08984375,0],["2023-07-03",4401.02978515625,4420.009765625,4397.759765625,4398.14990234375,0],["2023-07-04",4398.0498046875,4412.5400390625,4389.52001953125,4390.990234375,0],["2023-07-05",4388.2998046875,4388.2998046875,4342.8701171875,4350.7099609375,0],["2023-07-06",4349.2998046875,4349.2998046875,4213.81005859375,4223.08984375,0],["2023-07-07",4222.72998046875,4257.990234375,4197.97021484375,4236.60009765625,0],["2023-07-10",4235.35009765625,4272.490234375,4217.75,4256.509765625,0],["2023-07-11",4257.89990234375,4301.22998046875,4257.89990234375,4286.56005859375,0],["2023-07-12",4289.009765625,4367.43994140625,4289.009765625,4360.4599609375,0],["2023-07-13",4361.16015625,4410.27978515625,4361.16015625,4391.759765625,0],["2023-07-14",4389.93017578125,4411.18017578125,4388.759765625,4400.10986328125,0],["2023-07-17",4397.330078125,4397.330078125,4342.5400390625,4356.7900390625,0],["2023-07-18",4354.6201171875,4374.6298828125,4345.16015625,4369.72998046875,0],["2023-07-19",4370.91015625,4404.58984375,4362.08984375,4362.27978515625,0],["2023-07-20",4360.919921875,4376.580078125,4340.68994140625,4373.72998046875,0],["2023-07-21",4374.06982421875,4391.41015625,4355.27978515625,4391.41015625,0],["2023-07-24",4386.8701171875,4386.8701171875,4364.259765625,4383.02978515625,0],["2023-07-25",4382.490234375,4399.5,4374.1298828125,4391.2998046875,0],["2023-07-26",4390.9599609375,4390.9599609375,4312.06982421875,4346.14990234375,0],["2023-07-27",4347.18017578125,4448.9599609375,4347.18017578125,4447.43994140625,0],["2023-07-28",4448.60009765625,4476.0400390625,4423.64013671875,4466.5,0],["2023-07-31",4466.41015625,4491.509765625,4458.3701171875,4471.31005859375,0],["2023-08-02",4403.0400390625,4403.0400390625,4329.91015625,4336.5,0],["2023-08-03",4335.14013671875,4335.14013671875,4279.0498046875,4304.6298828125,0],["2023-08-04",4306.06982421875,4336.64990234375,4288.7998046875,4332.91015625,0],["2023-08-07",4330.22998046875,4341.10986328125,4304.1298828125,4337.5,0],["2023-08-08",4329.47021484375,4330.22021484375,4259.83984375,4288.85009765625,0],["2023-08-09",4289.02001953125,4354.97021484375,4289.02001953125,4317.330078125,0],["2023-08-10",4320.919921875,4402.08984375,4320.919921875,4384.0400390625,0],["2023-08-11",4381.72021484375,4381.72021484375,4311.10986328125,4321.330078125,0],["2023-08-14",4318.7099609375,4343.89013671875,4306.259765625,4330.22998046875,0],["2023-08-15",4334.06982421875,4336.72021484375,4269.85986328125,4288.56982421875,0],["2023-08-16",4284.56982421875,4304.08984375,4268.85009765625,4284.27001953125,0],["2023-08-17",4281.56982421875,4281.56982421875,4224.77978515625,4227.830078125,0],["2023-08-18",4224.4501953125,4224.4501953125,4175.3701171875,4212.9501953125,0],["2023-08-21",4212.60009765625,4262.169921875,4212.60009765625,4224.8701171875,0],["2023-08-22",4226.10009765625,4291.81005859375,4226.10009765625,4260.3701171875,0],["2023-08-23",4260.97021484375,4294.2900390625,4248.81982421875,4266.669921875,0],["2023-08-24",4278.10986328125,4322.080078125,4229.669921875,4232.22021484375,0],["2023-08-25",4230.81982421875,4269.52001953125,4219.990234375,4236.25,0],["2023-08-28",4245.60009765625,4299.169921875,4245.60009765625,4293.68994140625,0],["2023-08-29",4297.6201171875,4329.2900390625,4291.35009765625,4326.47021484375,0],["2023-08-30",4326.5498046875,4340.830078125,4294.6201171875,4315.31005859375,0],["2023-08-31",4316.16015625,4336.740234375,4297.10986328125,4297.10986328125,0],["2023-09-01",4296.31005859375,4319.990234375,4282.35986328125,4282.64013671875,0],["2023-09-04",4286.60009765625,4323.31005859375,4272.06005859375,4279.8701171875,0],["2023-09-05",4275.919921875,4286.77001953125,4234.7900390625,4269.16015625,0],["2023-09-06",4265.5400390625,4265.5400390625,4224.35009765625,4238.259765625,0],["2023-09-07",4235.740234375,4252.830078125,4209.97998046875,4221.02001953125,0],["2023-09-08",4224.1298828125,4244.41015625,4179.97021484375,4237.18994140625,0],["2023-09-11",4241.43017578125,4278.9599609375,4241.43017578125,4254.330078125,0],["2023-09-12",4258.7001953125,4264.5,4230.64013671875,4242.27001953125,0],["2023-09-13",4236.919921875,4238.68994140625,4198.990234375,4223.47998046875,0],["2023-09-14",4223.39990234375,4288.22998046875,4205.68017578125,4279.75,0],["2023-09-15",4287.64990234375,4326.89990234375,4287.64990234375,4295.0498046875,0],["2023-09-18",4291.080078125,4291.080078125,4234.72998046875,4245.8798828125,0],["2023-09-19",4245.39013671875,4264.14013671875,4230.330078125,4242.7001953125,0],["2023-09-20",4242.41015625,4286.52978515625,4241.56982421875,4275.97998046875,0],["2023-09-21",4271.10009765625,4271.10009765625,4200.72021484375,4212.58984375,0],["2023-09-22",4211.0400390625,4218.68994140625,4178.43994140625,4207.16015625,0],["2023-09-25",4204.22021484375,4213.22998046875,4144.7099609375,4167.3701171875,0],["2023-09-26",4165.02978515625,4165.02978515625,4114.97021484375,4129.18017578125,0],["2023-09-27",4129.91015625,4153.43017578125,4121.31005859375,4131.68017578125,0],["2023-09-28",4131.43994140625,4161.58984375,4106.47998046875,4161.56005859375,0],["2023-09-29",4171.330078125,4215.27978515625,4171.330078125,4174.66015625,0],["2023-10-02",4181.6201171875,4204.169921875,4119.4501953125,4137.6298828125,0],["2023-10-03",4124.97998046875,4146.47021484375,4091.0,4095.590087890625,0],["2023-10-04",4084.780029296875,4126.60009765625,4061.93994140625,4099.85009765625,0],["2023-10-05",4104.169921875,4122.52001953125,4092.030029296875,4099.81005859375,0],["2023-10-06",4106.16015625,4144.66015625,4094.010009765625,4144.43017578125,0],["2023-10-09",4139.509765625,4139.509765625,4097.93994140625,4112.56982421875,0],["2023-10-10",4118.4599609375,4208.43017578125,4118.4599609375,4205.22998046875,0],["2023-10-11",4203.83984375,4217.0,4172.91015625,4200.7998046875,0],["2023-10-12",4202.7900390625,4234.490234375,4193.97998046875,4198.22998046875,0],["2023-10-13",4197.2998046875,4198.10009765625,4133.1298828125,4136.1201171875,0],["2023-10-16",4137.06982421875,4163.39990234375,4110.830078125,4149.85986328125,0],["2023-10-17",4148.08984375,4163.10009765625,4111.52001953125,4152.31982421875,0],["2023-10-18",4152.52978515625,4161.5,4099.89990234375,4105.85986328125,0],["2023-10-19",4104.7900390625,4109.81005859375,4069.2900390625,4090.330078125,0],["2023-10-20",4077.43994140625,4077.43994140625,4024.679931640625,4024.679931640625,0],["2023-10-23",4025.47998046875,4044.6201171875,3993.10009765625,4041.75,0],["2023-10-24",4045.419921875,4074.320068359375,4026.64990234375,4065.3701171875,0],["2023-10-25",4062.340087890625,4082.489990234375,4040.510009765625,4073.35009765625,0],["2023-10-26",4070.75,4070.75,4017.739990234375,4049.39990234375,0],["2023-10-27",4056.10009765625,4068.52001953125,4006.639892578125,4014.360107421875,0],["2023-10-30",4023.419921875,4050.97998046875,4023.419921875,4028.320068359375,0],["2023-10-31",4030.830078125,4073.489990234375,4026.929931640625,4061.1201171875,0],["2023-11-01",4069.64990234375,4103.64990234375,4049.8701171875,4091.7099609375,0],["2023-11-02",4102.08984375,4188.31005859375,4102.08984375,4169.6201171875,0],["2023-11-03",4175.85009765625,4195.9599609375,4163.85986328125,4174.669921875,0],["2023-11-06",4178.31982421875,4188.64990234375,4152.080078125,4158.64013671875,0],["2023-11-07",4150.52001953125,4164.8798828125,4135.52978515625,4153.3701171875,0],["2023-11-08",4148.419921875,4197.6298828125,4133.4599609375,4178.490234375,0],["2023-11-09",4179.35009765625,4234.0,4166.89013671875,4229.2001953125,0],["2023-11-10",4218.259765625,4218.259765625,4176.16015625,4197.35986328125,0],["2023-11-13",4205.41015625,4234.72998046875,4205.41015625,4232.18994140625,0],["2023-11-14",4232.39990234375,4304.72021484375,4230.91015625,4291.72021484375,0],["2023-11-15",4294.97998046875,4326.72021484375,4294.97998046875,4315.52978515625,0],["2023-11-16",4315.56982421875,4323.60009765625,4302.4501953125,4302.4501953125,0],["2023-11-17",4304.0,4347.52978515625,4304.0,4340.77001953125,0],["2023-11-20",4338.39990234375,4348.490234375,4330.47021484375,4342.41015625,0],["2023-11-21",4343.06982421875,4345.06982421875,4329.52978515625,4331.89990234375,0],["2023-11-22",4335.77978515625,4357.10009765625,4335.77978515625,4352.02001953125,0],["2023-11-23",4352.72998046875,4363.64990234375,4350.419921875,4361.31982421875,0],["2023-11-24",4357.9501953125,4375.830078125,4356.080078125,4372.10009765625,0],["2023-11-27",4369.919921875,4376.7001953125,4353.27001953125,4354.41015625,0],["2023-11-28",4350.33984375,4350.33984375,4328.1201171875,4348.02001953125,0],["2023-11-29",4341.2998046875,4382.14990234375,4341.2998046875,4370.52978515625,0],["2023-11-30",4370.39013671875,4392.81005859375,4361.830078125,4382.47021484375,0],["2023-12-01",4393.0400390625,4420.56982421875,4393.0400390625,4418.509765625,0],["2023-12-04",4414.2998046875,4426.5498046875,4405.330078125,4414.9501953125,0],["2023-12-05",4414.330078125,4457.81982421875,4412.669921875,4452.77001953125,0],["2023-12-06",4460.330078125,4495.2998046875,4458.52978515625,4483.259765625,0],["2023-12-07",4480.52001953125,4480.52001953125,4465.25,4473.77001953125,0],["2023-12-08",4477.0400390625,4531.5400390625,4477.0400390625,4523.31005859375,0],["2023-12-11",4522.7900390625,4544.1298828125,4519.6201171875,4540.18994140625,0],["2023-12-12",4544.41015625,4561.10986328125,4535.0400390625,4536.60986328125,0],["2023-12-13",4539.4501953125,4554.1298828125,4528.990234375,4530.18994140625,0],["2023-12-14",4541.47021484375,4593.10986328125,4515.919921875,4539.16015625,0],["2023-12-15",4551.02978515625,4579.89990234375,4542.10986328125,4549.43994140625,0],["2023-12-18",4540.1201171875,4541.419921875,4513.10009765625,4521.1298828125,0],["2023-12-19",4522.1298828125,4538.31982421875,4519.27978515625,4535.39990234375,0],["2023-12-20",4538.1201171875,4546.06005859375,4515.52001953125,4533.81982421875,0],["2023-12-21",4522.490234375,4524.85986328125,4503.35986328125,4524.85986328125,0],["2023-12-22",4520.60009765625,4528.0498046875,4505.72998046875,4521.47021484375,0],["2023-12-27",4521.7998046875,4542.330078125,4520.509765625,4528.3798828125,0],["2023-12-28",4536.68017578125,4542.75,4512.64013671875,4514.3798828125,0],["2023-12-29",4518.1201171875,4536.43994140625,4517.31005859375,4521.64990234375,0],["2024-01-03",4514.2001953125,4515.7001953125,4433.14013671875,4448.1298828125,0],["2024-01-04",4451.72021484375,4476.72021484375,4443.419921875,4474.009765625,0],["2024-01-05",4458.740234375,4474.8798828125,4418.080078125,4463.509765625,0],["2024-01-08",4461.7998046875,4487.259765625,4438.490234375,4485.47998046875,0],["2024-01-09",4486.990234375,4486.990234375,4446.6201171875,4467.169921875,0],["2024-01-10",4467.14990234375,4484.7998046875,4459.5400390625,4468.97998046875,0],["2024-01-11",4481.39990234375,4510.009765625,4441.4599609375,4442.27978515625,0],["2024-01-12",4453.240234375,4492.77001953125,4453.240234375,4480.02001953125,0],["2024-01-15",4483.97998046875,4489.490234375,4451.02978515625,4454.68017578125,0],["2024-01-16",4443.2099609375,4448.4501953125,4414.43994140625,4446.509765625,0],["2024-01-17",4420.60009765625,4420.60009765625,4380.97021484375,4403.080078125,0],["2024-01-18",4417.56005859375,4455.47021484375,4408.419921875,4453.0498046875,0],["2024-01-19",4465.2001953125,4476.77978515625,4437.5,4448.830078125,0],["2024-01-22",4454.4501953125,4495.43017578125,4454.4501953125,4480.31982421875,0],["2024-01-23",4487.509765625,4496.39013671875,4456.77978515625,4465.91015625,0],["2024-01-24",4469.7900390625,4564.10986328125,4469.60009765625,4564.10986328125,0],["2024-01-25",4562.33984375,4584.8701171875,4545.52001953125,4582.259765625,0],["2024-01-26",4572.1298828125,4639.0498046875,4572.1298828125,4635.47021484375,0],["2024-01-29",4636.77001953125,4639.35986328125,4622.4599609375,4639.35986328125,0],["2024-01-30",4647.41015625,4667.419921875,4642.259765625,4662.7001953125,0],["2024-01-31",4659.8701171875,4674.740234375,4642.68994140625,4648.39990234375,0],["2024-02-01",4641.93994140625,4656.52001953125,4619.47998046875,4638.60009765625,0],["2024-02-02",4645.77978515625,4676.7099609375,4645.77978515625,4654.5498046875,0],["2024-02-05",4656.0498046875,4667.39990234375,4638.330078125,4655.27001953125,0],["2024-02-06",4667.5,4692.43994140625,4660.02001953125,4690.8701171875,0],["2024-02-07",4691.56982421875,4694.8798828125,4677.919921875,4678.85009765625,0],["2024-02-08",4687.2099609375,4720.77978515625,4682.830078125,4710.77978515625,0],["2024-02-09",4711.330078125,4723.77001953125,4696.509765625,4715.8701171875,0],["2024-02-12",4720.2998046875,4746.35009765625,4720.2998046875,4746.35009765625,0],["2024-02-13",4746.4599609375,4746.4599609375,4671.990234375,4689.27978515625,0],["2024-02-14",4685.93994140625,4712.89013671875,4681.6201171875,4709.22021484375,0],["2024-02-15",4713.77978515625,4749.27001953125,4713.77978515625,4743.169921875,0],["2024-02-16",4754.43017578125,4782.7900390625,4750.759765625,4765.64990234375,0],["2024-02-19",4755.75,4765.81982421875,4744.58984375,4763.06982421875,0],["2024-02-20",4757.9501953125,4766.6201171875,4749.18017578125,4760.27978515625,0],["2024-02-21",4761.240234375,4782.56005859375,4756.68017578125,4775.31005859375,0],["2024-02-22",4812.02001953125,4866.06005859375,4812.02001953125,4855.35986328125,0],["2024-02-23",4857.41015625,4881.66015625,4850.31982421875,4872.56982421875,0],["2024-02-26",4865.8701171875,4870.43017578125,4859.490234375,4864.2900390625,0],["2024-02-27",4865.5400390625,4887.85009765625,4863.81005859375,4885.740234375,0],["2024-02-28",4883.83984375,4887.18017578125,4874.93994140625,4883.77001953125,0],["2024-02-29",4883.77001953125,4898.3701171875,4872.6298828125,4877.77001953125,0],["2024-03-01",4888.580078125,4904.85009765625,4874.02978515625,4894.85986328125,0],["2024-03-04",4904.580078125,4915.43994140625,4897.93994140625,4912.919921875,0],["2024-03-05",4909.419921875,4913.10009765625,4886.06982421875,4893.06982421875,0],["2024-03-06",4890.83984375,4920.56982421875,4889.580078125,4915.490234375,0],["2024-03-07",4901.009765625,4978.18994140625,4891.7900390625,4974.22021484375,0],["2024-03-08",4974.97021484375,4986.56982421875,4961.10986328125,4961.10986328125,0],["2024-03-11",4932.2001953125,4938.64990234375,4913.83984375,4930.419921875,0],["2024-03-12",4937.759765625,4985.10009765625,4926.2099609375,4983.2001953125,0],["2024-03-13",4985.830078125,5016.240234375,4983.81982421875,5000.5498046875,0],["2024-03-14",5007.72998046875,5031.81982421875,4986.60009765625,4993.1201171875,0],["2024-03-15",4993.43994140625,5023.64990234375,4986.02001953125,4986.02001953125,0],["2024-03-18",4993.66015625,5004.080078125,4976.60986328125,4982.759765625,0],["2024-03-19",4979.06005859375,5007.919921875,4976.3701171875,5007.919921875,0],["2024-03-20",4991.3701171875,5009.1298828125,4980.9501953125,5000.31005859375,0],["2024-03-21",5042.31982421875,5058.91015625,5021.14013671875,5052.31005859375,0],["2024-03-22",5035.1298828125,5037.740234375,5008.89990234375,5031.14990234375,0],["2024-03-25",5029.25,5051.47021484375,5013.60009765625,5044.18994140625,0],["2024-03-26",5046.259765625,5072.75,5038.72998046875,5064.18017578125,0],["2024-03-27",5063.27001953125,5095.10986328125,5063.27001953125,5081.740234375,0],["2024-03-28",5085.25,5103.259765625,5081.77978515625,5083.419921875,0],["2024-04-02",5096.85986328125,5121.7099609375,5038.6298828125,5042.0,0],["2024-04-03",5047.7998046875,5071.2001953125,5046.22998046875,5069.25,0],["2024-04-04",5071.830078125,5089.330078125,5065.64990234375,5070.759765625,0],["2024-04-05",5043.60986328125,5043.60986328125,4985.669921875,5014.75,0],["2024-04-08",5012.02001953125,5053.0,5005.31005859375,5046.0498046875,0],["2024-04-09",5038.72998046875,5038.72998046875,4981.22998046875,4990.89990234375,0],["2024-04-10",5006.5,5037.18017578125,4951.18994140625,5000.830078125,0],["2024-04-11",4994.14990234375,5010.08984375,4934.39990234375,4966.68017578125,0],["2024-04-12",4986.02978515625,5023.89990234375,4935.02978515625,4955.009765625,0],["2024-04-15",4969.0,5034.72998046875,4969.0,4984.47998046875,0],["2024-04-16",4962.14990234375,4962.14990234375,4899.41015625,4916.990234375,0],["2024-04-17",4918.72998046875,4968.41015625,4898.89990234375,4914.1298828125,0],["2024-04-18",4924.830078125,4943.97998046875,4907.60986328125,4936.56982421875,0],["2024-04-19",4911.58984375,4933.3798828125,4884.1201171875,4918.08984375,0],["2024-04-22",4921.0400390625,4954.18017578125,4913.7001953125,4936.85009765625,0],["2024-04-23",4941.2900390625,5011.10009765625,4941.2900390625,5008.169921875,0],["2024-04-24",5004.91015625,5031.83984375,4981.81005859375,4989.8798828125,0],["2024-04-25",4993.35009765625,4994.41015625,4900.27001953125,4939.009765625,0],["2024-04-26",4950.22021484375,5017.97998046875,4950.22021484375,5006.85009765625,0],["2024-04-29",5014.22021484375,5026.81982421875,4980.419921875,4981.08984375,0],["2024-04-30",4985.5400390625,4988.1201171875,4916.56982421875,4921.22021484375,0],["2024-05-02",4907.330078125,4913.7099609375,4888.10986328125,4890.60986328125,0],["2024-05-03",4901.0400390625,4944.81982421875,4896.41015625,4921.47998046875,0],["2024-05-06",4921.02001953125,4969.1201171875,4920.93017578125,4956.9599609375,0],["2024-05-07",4969.81982421875,5016.7099609375,4967.81005859375,5016.10009765625,0],["2024-05-08",5025.2998046875,5047.5400390625,5023.740234375,5038.169921875,0],["2024-05-10",5060.72998046875,5096.89013671875,5060.72998046875,5085.080078125,0],["2024-05-13",5083.5400390625,5087.919921875,5068.06005859375,5078.9599609375,0],["2024-05-14",5079.3701171875,5083.5498046875,5057.93994140625,5080.2900390625,0],["2024-05-15",5083.25,5102.2998046875,5075.06005859375,5100.89990234375,0],["2024-05-16",5094.77001953125,5101.41015625,5068.10986328125,5072.4501953125,0],["2024-05-17",5061.43994140625,5068.39013671875,5040.22998046875,5064.14013671875,0],["2024-05-21",5064.8701171875,5064.8701171875,5026.06982421875,5046.990234375,0],["2024-05-22",5044.22021484375,5045.08984375,5020.7001953125,5025.169921875,0],["2024-05-23",5026.7001953125,5064.5,5025.27978515625,5037.60009765625,0],["2024-05-24",5027.93994140625,5040.89013671875,4991.7001953125,5035.41015625,0],["2024-05-27",5038.919921875,5059.2001953125,5033.56005859375,5059.2001953125,0],["2024-05-28",5060.3798828125,5071.39013671875,5015.85009765625,5030.35009765625,0],["2024-05-29",5027.52001953125,5027.52978515625,4955.83984375,4963.2001953125,0],["2024-05-30",4954.77978515625,4985.8701171875,4947.2099609375,4982.18017578125,0],["2024-05-31",4985.7099609375,5000.759765625,4967.18994140625,4983.669921875,0],["2024-06-03",5008.10009765625,5039.5498046875,4997.009765625,5003.5400390625,0],["2024-06-04",5001.97021484375,5001.97021484375,4942.14013671875,4953.3701171875,0],["2024-06-05",4972.72021484375,5044.02001953125,4972.72021484375,5035.66015625,0],["2024-06-06",5051.93994140625,5082.06982421875,5049.8798828125,5069.08984375,0],["2024-06-07",5072.8798828125,5077.2099609375,5018.35009765625,5051.31005859375,0],["2024-06-10",5027.85986328125,5027.85986328125,4973.8798828125,5016.47998046875,0],["2024-06-11",5025.1298828125,5034.580078125,4941.39013671875,4965.08984375,0],["2024-06-12",4970.60986328125,5042.39013671875,4970.60986328125,5034.43017578125,0],["2024-06-13",5031.0400390625,5031.0400390625,4929.8701171875,4935.5,0],["2024-06-14",4942.81982421875,4942.81982421875,4819.56005859375,4839.14013671875,0],["2024-06-17",4858.68017578125,4900.31005859375,4837.8798828125,4880.419921875,0],["2024-06-18",4898.330078125,4922.60986328125,4883.18017578125,4915.47021484375,0],["2024-06-19",4913.5400390625,4916.68994140625,4883.2998046875,4885.4501953125,0],["2024-06-20",4894.1298828125,4948.89013671875,4894.1298828125,4947.72998046875,0],["2024-06-21",4945.02001953125,4945.02001953125,4890.080078125,4907.2998046875,0],["2024-06-24",4911.169921875,4964.83984375,4911.169921875,4950.97998046875,0],["2024-06-25",4938.43994140625,4938.43994140625,4910.919921875,4935.97021484375,0],["2024-06-26",4954.7900390625,4975.81005859375,4889.22998046875,4915.93994140625,0],["2024-06-27",4918.6298828125,4935.10986328125,4897.18017578125,4902.60009765625,0],["2024-06-28",4909.2998046875,4922.83984375,4880.97998046875,4894.02001953125,0],["2024-07-01",4924.080078125,4981.31005859375,4923.31982421875,4929.990234375,0],["2024-07-02",4918.2099609375,4918.2099609375,4869.47998046875,4906.330078125,0],["2024-07-03",4922.02978515625,4977.56982421875,4922.02978515625,4965.7998046875,0],["2024-07-04",4972.669921875,4993.66015625,4972.669921875,4987.47998046875,0],["2024-07-05",4993.990234375,5019.64990234375,4960.509765625,4979.39013671875,0],["2024-07-08",4976.52978515625,5029.25,4965.240234375,4969.830078125,0],["2024-07-09",4960.14990234375,4960.5498046875,4894.759765625,4903.6201171875,0],["2024-07-10",4909.14013671875,4960.990234375,4896.85009765625,4958.85986328125,0],["2024-07-11",4970.31982421875,5005.7001953125,4964.1201171875,4976.1298828125,0],["2024-07-12",4980.9599609375,5051.58984375,4980.9599609375,5043.02001953125,0],["2024-07-15",5029.27978515625,5038.2998046875,4982.419921875,4983.10986328125,0],["2024-07-16",4968.2099609375,4968.2099609375,4939.169921875,4947.830078125,0],["2024-07-17",4939.43994140625,4939.43994140625,4877.14990234375,4891.4599609375,0],["2024-07-18",4902.41015625,4923.85986328125,4870.1201171875,4870.1201171875,0],["2024-07-19",4868.97021484375,4868.97021484375,4822.5498046875,4827.240234375,0],["2024-07-22",4833.169921875,4911.43017578125,4833.169921875,4897.43994140625,0],["2024-07-23",4906.89013671875,4949.27001953125,4896.330078125,4916.7998046875,0],["2024-07-24",4892.66015625,4892.66015625,4847.39013671875,4861.8701171875,0],["2024-07-25",4832.68017578125,4832.68017578125,4767.14990234375,4811.27978515625,0],["2024-07-26",4810.8701171875,4867.8798828125,4810.2001953125,4862.5,0],["2024-07-29",4873.83984375,4886.60009765625,4810.81005859375,4815.39013671875,0],["2024-07-30",4830.52001953125,4861.85009765625,4829.919921875,4841.0,0],["2024-07-31",4852.18017578125,4907.39013671875,4852.18017578125,4872.93994140625,0],["2024-08-02",4752.10009765625,4752.10009765625,4627.27001953125,4638.7001953125,0],["2024-08-05",4605.72021484375,4605.72021484375,4473.93994140625,4571.60009765625,0],["2024-08-06",4580.1201171875,4607.81982421875,4538.2001953125,4575.22021484375,0],["2024-08-07",4592.8701171875,4683.72021484375,4591.58984375,4668.06005859375,0],["2024-08-08",4661.81982421875,4673.66015625,4606.7001953125,4668.740234375,0],["2024-08-09",4678.43994140625,4703.22021484375,4646.7099609375,4675.27978515625,0],["2024-08-12",4686.85009765625,4699.91015625,4658.85986328125,4671.8798828125,0],["2024-08-13",4680.2099609375,4697.9599609375,4659.22998046875,4694.919921875,0],["2024-08-14",4710.18017578125,4728.68017578125,4706.759765625,4727.60009765625,0],["2024-08-15",4736.83984375,4809.8798828125,4727.6298828125,4807.77001953125,0],["2024-08-16",4813.72021484375,4850.740234375,4813.72021484375,4840.52001953125,0],["2024-08-19",4838.02001953125,4879.2998046875,4835.580078125,4871.41015625,0],["2024-08-20",4878.22021484375,4897.43017578125,4855.89990234375,4857.580078125,0],["2024-08-21",4856.22998046875,4889.72021484375,4856.22998046875,4885.27978515625,0],["2024-08-22",4885.740234375,4911.43017578125,4883.97998046875,4885.0,0],["2024-08-23",4890.33984375,4918.85009765625,4887.7001953125,4909.2001953125,0],["2024-08-26",4907.0400390625,4911.02001953125,4892.18994140625,4896.68994140625,0],["2024-08-27",4897.27001953125,4916.68017578125,4892.509765625,4898.77978515625,0],["2024-08-28",4904.759765625,4932.759765625,4904.759765625,4913.02978515625,0],["2024-08-29",4915.490234375,4966.27001953125,4913.490234375,4966.27001953125,0],["2024-08-30",4959.02978515625,4980.85986328125,4957.9599609375,4957.97998046875,0],["2024-09-02",4955.8701171875,4973.39013671875,4924.18017578125,4973.06982421875,0],["2024-09-03",4977.97021484375,4986.740234375,4906.97998046875,4912.52001953125,0],["2024-09-04",4889.169921875,4889.169921875,4838.830078125,4848.18017578125,0],["2024-09-05",4840.7001953125,4854.330078125,4814.77001953125,4815.14990234375,0],["2024-09-06",4806.58984375,4829.27978515625,4732.85986328125,4738.06005859375,0],["2024-09-09",4745.2099609375,4797.75,4745.2099609375,4778.66015625,0],["2024-09-10",4779.5498046875,4803.3701171875,4736.89013671875,4747.2001953125,0],["2024-09-11",4752.580078125,4796.490234375,4735.9501953125,4763.580078125,0],["2024-09-12",4777.77001953125,4836.64013671875,4777.77001953125,4814.080078125,0],["2024-09-13",4817.740234375,4853.89013671875,4817.740234375,4843.990234375,0],["2024-09-16",4835.16015625,4852.7099609375,4820.10986328125,4827.6298828125,0],["2024-09-17",4832.81982421875,4879.60986328125,4832.81982421875,4860.77978515625,0],["2024-09-18",4861.52001953125,4864.60009765625,4831.08984375,4835.2998046875,0],["2024-09-19",4862.41015625,4943.3798828125,4862.41015625,4943.3798828125,0],["2024-09-20",4929.14990234375,4930.22021484375,4868.7998046875,4871.5400390625,0],["2024-09-23",4875.6201171875,4893.97998046875,4854.93017578125,4885.56982421875,0],["2024-09-24",4907.580078125,4953.68994140625,4907.580078125,4940.72021484375,0],["2024-09-25",4928.14990234375,4933.3701171875,4905.330078125,4916.89013671875,0],["2024-09-26",4956.33984375,5035.43994140625,4956.33984375,5032.58984375,0],["2024-09-27",5028.35009765625,5071.41015625,5028.35009765625,5067.4501953125,0],["2024-09-30",5060.759765625,5060.759765625,5000.4501953125,5000.4501953125,0],["2024-10-01",5004.3701171875,5016.8798828125,4933.39013671875,4954.14990234375,0],["2024-10-02",4961.72998046875,4983.22021484375,4931.56005859375,4963.2900390625,0],["2024-10-03",4959.2001953125,4959.2001953125,4907.60009765625,4921.330078125,0],["2024-10-04",4920.2001953125,4976.02001953125,4911.35986328125,4954.93994140625,0],["2024-10-07",4959.240234375,4976.669921875,4930.7900390625,4969.7099609375,0],["2024-10-08",4953.91015625,4955.9599609375,4911.830078125,4949.0,0],["2024-10-09",4948.7900390625,4984.7900390625,4930.1298828125,4982.56982421875,0],["2024-10-10",4980.1201171875,4986.7001953125,4950.16015625,4970.33984375,0],["2024-10-11",4970.64013671875,5005.830078125,4953.81982421875,5003.919921875,0],["2024-10-14",5007.27001953125,5044.740234375,4999.18017578125,5041.009765625,0],["2024-10-15",5045.6298828125,5053.22998046875,4946.72998046875,4946.72998046875,0],["2024-10-16",4918.43994140625,4926.080078125,4898.9501953125,4908.7099609375,0],["2024-10-17",4913.990234375,4973.7900390625,4913.990234375,4947.2998046875,0],["2024-10-18",4950.0498046875,4986.27001953125,4944.1298828125,4986.27001953125,0],["2024-10-21",4977.89990234375,4989.31982421875,4938.10009765625,4941.22021484375,0],["2024-10-22",4941.0400390625,4965.75,4910.31982421875,4939.31005859375,0],["2024-10-23",4924.39990234375,4948.3798828125,4906.27978515625,4922.5498046875,0],["2024-10-24",4929.02001953125,4970.47998046875,4929.02001953125,4935.4501953125,0],["2024-10-25",4940.35009765625,4953.33984375,4915.56982421875,4943.08984375,0],["2024-10-28",4962.16015625,4982.740234375,4932.60986328125,4969.830078125,0],["2024-10-29",4978.72998046875,4999.72021484375,4948.83984375,4950.02001953125,0],["2024-10-30",4931.31982421875,4931.31982421875,4866.58984375,4885.75,0],["2024-10-31",4866.02978515625,4866.02978515625,4805.22998046875,4827.6298828125,0],["2024-11-01",4829.47998046875,4889.490234375,4829.47998046875,4877.75,0],["2024-11-04",4873.9501953125,4893.35009765625,4852.10009765625,4852.10009765625,0],["2024-11-05",4853.66015625,4874.5498046875,4839.43994140625,4870.330078125,0],["2024-11-06",4880.35009765625,4946.47998046875,4788.41015625,4800.6298828125,0],["2024-11-07",4812.6298828125,4869.39013671875,4810.6298828125,4851.9599609375,0],["2024-11-08",4853.5,4862.64013671875,4791.06005859375,4802.759765625,0],["2024-11-11",4825.5,4875.75,4825.5,4854.02978515625,0],["2024-11-12",4834.33984375,4834.33984375,4741.990234375,4744.68994140625,0],["2024-11-13",4740.93017578125,4761.08984375,4699.77978515625,4740.33984375,0],["2024-11-14",4759.77001953125,4835.77978515625,4747.56982421875,4833.52978515625,0],["2024-11-15",4810.58984375,4829.68017578125,4785.64990234375,4794.85009765625,0],["2024-11-18",4786.5400390625,4800.47021484375,4755.7900390625,4790.330078125,0],["2024-11-19",4791.89013671875,4801.22998046875,4688.68017578125,4751.22998046875,0],["2024-11-20",4760.60986328125,4786.27978515625,4717.4501953125,4729.7099609375,0],["2024-11-21",4731.22998046875,4757.58984375,4690.4501953125,4755.830078125,0],["2024-11-22",4772.830078125,4797.9501953125,4722.77001953125,4789.080078125,0],["2024-11-25",4806.2900390625,4831.27978515625,4790.77001953125,4799.8701171875,0],["2024-11-26",4781.47021484375,4792.7099609375,4747.009765625,4761.990234375,0],["2024-11-27",4752.43017578125,4752.43017578125,4705.97021484375,4733.14990234375,0],["2024-11-28",4759.22021484375,4781.08984375,4747.3701171875,4758.64990234375,0],["2024-11-29",4754.6201171875,4810.490234375,4741.89013671875,4804.39990234375,0],["2024-12-02",4785.14990234375,4848.8701171875,4764.3798828125,4846.72998046875,0],["2024-12-03",4854.14013671875,4902.0400390625,4854.14013671875,4878.509765625,0],["2024-12-04",4884.93994140625,4929.52978515625,4884.52001953125,4919.02001953125,0],["2024-12-05",4914.06005859375,4954.919921875,4912.75,4951.580078125,0],["2024-12-06",4953.93017578125,4985.22021484375,4944.2900390625,4977.77978515625,0],["2024-12-09",4991.83984375,5007.7001953125,4974.0498046875,4985.4599609375,0],["2024-12-10",4979.169921875,4979.169921875,4949.31982421875,4951.740234375,0],["2024-12-11",4947.43994140625,4966.22998046875,4940.080078125,4959.35009765625,0],["2024-12-12",4964.169921875,4974.89990234375,4953.2099609375,4965.52978515625,0],["2024-12-13",4964.080078125,4996.9599609375,4955.2900390625,4967.9501953125,0],["2024-12-16",4963.8798828125,4963.8798828125,4940.39013671875,4947.02978515625,0],["2024-12-17",4936.52001953125,4966.14013671875,4922.33984375,4942.580078125,0],["2024-12-18",4945.60986328125,4970.35009765625,4940.2998046875,4957.27978515625,0],["2024-12-19",4916.31982421875,4916.31982421875,4869.10986328125,4879.0,0],["2024-12-20",4861.58984375,4872.66015625,4803.2001953125,4862.27978515625,0],["2024-12-23",4859.0400390625,4862.509765625,4832.14990234375,4852.93017578125,0],["2024-12-27",4854.16015625,4898.8798828125,4847.89013671875,4898.8798828125,0],["2024-12-30",4890.52001953125,4904.080078125,4862.16015625,4869.27978515625,0],["2025-01-03",4915.5400390625,4917.33984375,4861.1201171875,4871.4501953125,0],["2025-01-06",4893.31982421875,4986.64013671875,4893.18994140625,4986.64013671875,0],["2025-01-07",4987.3798828125,5030.830078125,4969.2998046875,5011.81982421875,0],["2025-01-08",5013.33984375,5036.240234375,4966.43994140625,4996.39013671875,0],["2025-01-09",4982.75,5022.14990234375,4967.6201171875,5017.91015625,0],["2025-01-10",5013.56005859375,5031.56005859375,4970.7900390625,4977.259765625,0],["2025-01-13",4964.77978515625,4964.77978515625,4916.8701171875,4954.2099609375,0],["2025-01-14",4978.509765625,5014.2998046875,4974.02978515625,4980.47021484375,0],["2025-01-15",4980.2099609375,5051.68994140625,4975.39013671875,5032.31005859375,0],["2025-01-16",5065.22998046875,5107.31982421875,5065.22998046875,5106.93017578125,0],["2025-01-17",5118.31005859375,5158.6298828125,5118.31005859375,5148.2998046875,0],["2025-01-20",5150.759765625,5183.27978515625,5142.60009765625,5164.43994140625,0],["2025-01-21",5162.35986328125,5171.22998046875,5151.830078125,5165.9599609375,0],["2025-01-22",5166.2998046875,5228.97998046875,5166.2998046875,5205.830078125,0],["2025-01-23",5212.2998046875,5220.83984375,5184.830078125,5217.5,0],["2025-01-24",5229.60986328125,5260.27978515625,5209.64990234375,5219.3701171875,0],["2025-01-27",5212.89013671875,5223.10009765625,5131.759765625,5188.4501953125,0],["2025-01-28",5189.93017578125,5219.490234375,5179.490234375,5195.7099609375,0],["2025-01-29",5197.669921875,5244.47021484375,5185.22998046875,5230.66015625,0],["2025-01-30",5248.5,5285.22021484375,5248.5,5282.2099609375,0],["2025-01-31",5291.41015625,5314.2900390625,5273.490234375,5286.8701171875,0],["2025-02-03",5228.60986328125,5228.669921875,5174.009765625,5217.91015625,0],["2025-02-04",5226.16015625,5267.58984375,5191.6201171875,5264.58984375,0],["2025-02-05",5262.0,5271.1201171875,5242.8798828125,5271.1201171875,0],["2025-02-06",5279.3798828125,5363.14013671875,5279.3798828125,5356.6298828125,0],["2025-02-07",5348.3701171875,5358.66015625,5317.169921875,5325.39990234375,0],["2025-02-10",5328.5400390625,5365.02978515625,5328.5400390625,5358.2998046875,0],["2025-02-11",5360.009765625,5394.85986328125,5356.22998046875,5390.91015625,0],["2025-02-12",5399.89990234375,5414.14013671875,5366.0,5405.64990234375,0],["2025-02-13",5424.3798828125,5502.10986328125,5424.3798828125,5500.5,0],["2025-02-14",5496.669921875,5520.580078125,5483.2001953125,5493.39990234375,0],["2025-02-17",5496.8701171875,5524.27001953125,5489.81005859375,5519.830078125,0],["2025-02-18",5531.52978515625,5544.1201171875,5506.56982421875,5533.83984375,0],["2025-02-19",5530.5400390625,5539.97021484375,5453.509765625,5461.169921875,0],["2025-02-20",5458.080078125,5500.14990234375,5454.7998046875,5461.02978515625,0],["2025-02-21",5469.22998046875,5489.919921875,5454.580078125,5474.85009765625,0],["2025-02-24",5478.39013671875,5483.18017578125,5422.85986328125,5453.759765625,0],["2025-02-25",5431.43994140625,5477.2099609375,5424.8701171875,5447.89990234375,0],["2025-02-26",5459.8701171875,5533.9501953125,5459.8701171875,5527.990234375,0],["2025-02-27",5515.0400390625,5515.0400390625,5437.3798828125,5472.56005859375,0],["2025-02-28",5455.9599609375,5463.5400390625,5411.5400390625,5463.5400390625,0],["2025-03-03",5469.10009765625,5568.18994140625,5434.6201171875,5540.68994140625,0],["2025-03-04",5511.64990234375,5511.64990234375,5370.75,5387.31005859375,0],["2025-03-05",5409.93017578125,5533.18017578125,5409.93017578125,5489.1201171875,0],["2025-03-06",5507.8798828125,5541.41015625,5452.35009765625,5520.47021484375,0],["2025-03-07",5503.9599609375,5503.9599609375,5434.85986328125,5468.41015625,0],["2025-03-10",5480.169921875,5494.1298828125,5375.14990234375,5386.97998046875,0],["2025-03-11",5400.10009765625,5426.6298828125,5294.3701171875,5309.89990234375,0],["2025-03-12",5330.02978515625,5406.669921875,5320.0498046875,5359.419921875,0],["2025-03-13",5349.66015625,5385.85986328125,5314.72998046875,5328.39013671875,0],["2025-03-14",5327.830078125,5412.43017578125,5312.75,5404.18017578125,0],["2025-03-17",5400.81982421875,5446.85986328125,5386.990234375,5445.5498046875,0],["2025-03-18",5454.2001953125,5501.41015625,5454.2001953125,5485.009765625,0],["2025-03-19",5482.9501953125,5515.0498046875,5460.93994140625,5507.35986328125,0],["2025-03-20",5506.81982421875,5515.3798828125,5431.990234375,5450.93017578125,0],["2025-03-21",5435.759765625,5436.4599609375,5393.2998046875,5423.830078125,0],["2025-03-24",5441.60009765625,5470.22998046875,5402.33984375,5415.7900390625,0],["2025-03-25",5422.47021484375,5496.72998046875,5422.47021484375,5475.080078125,0],["2025-03-26",5479.68017578125,5491.240234375,5407.52001953125,5411.68994140625,0],["2025-03-27",5393.31982421875,5399.56982421875,5338.6201171875,5381.080078125,0],["2025-03-28",5368.89990234375,5374.7998046875,5314.5400390625,5331.39990234375,0],["2025-03-31",5312.169921875,5312.169921875,5218.47998046875,5248.39013671875,0],["2025-04-01",5270.25,5328.91015625,5270.25,5320.2998046875,0],["2025-04-02",5312.56005859375,5312.56005859375,5255.9501953125,5303.9501953125,0],["2025-04-03",5255.10986328125,5255.10986328125,5104.35009765625,5113.27978515625,0],["2025-04-04",5094.7900390625,5094.7900390625,4825.7001953125,4878.31005859375,0],["2025-04-07",4861.16015625,4902.990234375,4540.22021484375,4656.41015625,0],["2025-04-08",4700.3701171875,4826.68017578125,4669.9501953125,4773.64990234375,0],["2025-04-09",4705.91015625,4708.14013671875,4569.509765625,4622.14013671875,0],["2025-04-10",4631.3701171875,4987.6201171875,4631.3701171875,4818.919921875,0],["2025-04-11",4841.64013671875,4870.97021484375,4728.52978515625,4787.22998046875,0],["2025-04-14",4828.56005859375,4936.1201171875,4828.56005859375,4911.39013671875,0],["2025-04-15",4915.47021484375,4977.490234375,4913.72998046875,4970.43017578125,0],["2025-04-16",4956.14990234375,4967.08984375,4891.10986328125,4966.5,0],["2025-04-17",4966.759765625,4970.68017578125,4922.2001953125,4935.33984375,0],["2025-04-22",4919.759765625,4961.4501953125,4894.2998046875,4961.4501953125,0],["2025-04-23",4972.509765625,5123.64013671875,4972.509765625,5098.740234375,0],["2025-04-24",5080.58984375,5116.330078125,5043.4501953125,5114.97998046875,0],["2025-04-25",5121.35009765625,5167.18017578125,5121.35009765625,5154.1201171875,0],["2025-04-28",5163.22998046875,5199.2998046875,5163.22998046875,5170.490234375,0],["2025-04-29",5176.02978515625,5191.68017578125,5138.7099609375,5161.89990234375,0],["2025-04-30",5162.9501953125,5185.2998046875,5105.7998046875,5160.22021484375,0],["2025-05-02",5201.10009765625,5285.18994140625,5201.10009765625,5285.18994140625,0],["2025-05-05",5270.33984375,5289.35009765625,5262.27978515625,5283.0498046875,0],["2025-05-06",5283.990234375,5292.93994140625,5210.58984375,5263.3798828125,0],["2025-05-07",5261.33984375,5264.02001953125,5223.66015625,5230.18994140625,0],["2025-05-08",5240.22998046875,5304.77978515625,5240.22998046875,5288.93994140625,0],["2025-05-09",5286.0400390625,5323.60986328125,5286.0400390625,5309.740234375,0],["2025-05-12",5319.27978515625,5421.60986328125,5319.27978515625,5392.35986328125,0],["2025-05-13",5390.6201171875,5416.7001953125,5384.68017578125,5416.2099609375,0],["2025-05-14",5412.8798828125,5421.2001953125,5374.81005859375,5403.43994140625,0],["2025-05-15",5392.31982421875,5412.080078125,5363.52001953125,5412.080078125,0],["2025-05-16",5422.419921875,5450.9501953125,5407.52978515625,5427.52978515625,0],["2025-05-19",5409.0400390625,5427.22998046875,5382.330078125,5427.22998046875,0],["2025-05-20",5430.85986328125,5467.27978515625,5423.1201171875,5454.64990234375,0],["2025-05-21",5452.27001953125,5461.06005859375,5415.89013671875,5454.4599609375,0],["2025-05-22",5448.31982421875,5448.31982421875,5385.16015625,5424.47998046875,0],["2025-05-23",5426.68994140625,5441.8701171875,5252.93994140625,5326.31005859375,0],["2025-05-26",5364.830078125,5412.56982421875,5364.830078125,5395.330078125,0],["2025-05-27",5391.1298828125,5436.27978515625,5388.47021484375,5415.4501953125,0],["2025-05-28",5413.2099609375,5427.97021484375,5377.64013671875,5378.39013671875,0],["2025-05-30",5370.2001953125,5402.22998046875,5358.75,5366.58984375,0],["2025-06-02",5337.39990234375,5364.22998046875,5308.0498046875,5355.56005859375,0],["2025-06-03",5363.990234375,5376.9501953125,5326.22021484375,5375.7001953125,0],["2025-06-04",5385.419921875,5424.08984375,5385.419921875,5405.14990234375,0],["2025-06-05",5406.68994140625,5432.3798828125,5382.10009765625,5410.5498046875,0],["2025-06-06",5407.14013671875,5435.419921875,5395.580078125,5430.169921875,0],["2025-06-10",5414.83984375,5428.18017578125,5396.169921875,5415.3798828125,0],["2025-06-11",5418.2998046875,5430.14990234375,5393.14990234375,5393.14990234375,0],["2025-06-12",5377.33984375,5381.60009765625,5327.740234375,5360.81982421875,0],["2025-06-13",5329.27001953125,5329.27001953125,5269.10986328125,5290.47021484375,0],["2025-06-16",5295.919921875,5344.1201171875,5295.919921875,5339.56982421875,0],["2025-06-17",5311.08984375,5311.08984375,5265.2998046875,5288.68017578125,0],["2025-06-18",5288.6298828125,5300.25,5253.56005859375,5266.91015625,0],["2025-06-19",5248.419921875,5248.419921875,5196.83984375,5197.02978515625,0],["2025-06-20",5208.18994140625,5275.3798828125,5208.18994140625,5233.580078125,0],["2025-06-23",5224.33984375,5249.18017578125,5189.58984375,5221.89990234375,0],["2025-06-24",5261.919921875,5323.080078125,5261.919921875,5297.06982421875,0],["2025-06-25",5302.93994140625,5316.259765625,5252.009765625,5252.009765625,0],["2025-06-26",5261.16015625,5273.81005859375,5222.759765625,5244.02978515625,0],["2025-06-27",5268.81982421875,5325.64013671875,5268.81982421875,5325.64013671875,0],["2025-06-30",5337.740234375,5341.77001953125,5296.4599609375,5303.240234375,0],["2025-07-01",5308.009765625,5314.39013671875,5265.93994140625,5282.43017578125,0],["2025-07-02",5294.27001953125,5323.52978515625,5285.25,5318.72021484375,0],["2025-07-03",5325.85009765625,5343.14990234375,5302.58984375,5343.14990234375,0],["2025-07-04",5320.93994140625,5320.93994140625,5274.8798828125,5288.81005859375,0],["2025-07-07",5292.7900390625,5341.5400390625,5289.18994140625,5341.5400390625,0],["2025-07-08",5346.330078125,5375.41015625,5333.52978515625,5371.9501953125,0],["2025-07-09",5382.02978515625,5451.7001953125,5382.02978515625,5445.64990234375,0],["2025-07-10",5452.2998046875,5470.81005859375,5434.9501953125,5438.27001953125,0],["2025-07-11",5423.0,5423.0,5370.169921875,5383.47998046875,0],["2025-07-14",5357.5,5371.2099609375,5337.64013671875,5370.85009765625,0],["2025-07-15",5374.6298828125,5397.759765625,5351.3798828125,5354.169921875,0],["2025-07-16",5327.77978515625,5351.43017578125,5298.06982421875,5298.06982421875,0],["2025-07-17",5338.990234375,5377.14990234375,5336.580078125,5377.14990234375,0],["2025-07-18",5385.3701171875,5404.31982421875,5353.10009765625,5359.22998046875,0],["2025-07-21",5358.18994140625,5360.0498046875,5318.52978515625,5342.97998046875,0],["2025-07-22",5332.31982421875,5332.31982421875,5277.85009765625,5290.47998046875,0],["2025-07-23",5305.58984375,5371.35009765625,5305.58984375,5344.25,0],["2025-07-24",5365.919921875,5396.31005859375,5337.97021484375,5355.2001953125,0],["2025-07-25",5342.66015625,5362.22998046875,5317.5400390625,5352.16015625,0],["2025-07-28",5381.58984375,5417.27978515625,5330.97021484375,5337.580078125,0],["2025-07-29",5340.77978515625,5412.509765625,5340.77978515625,5379.2001953125,0],["2025-07-30",5376.43017578125,5404.080078125,5363.97998046875,5393.18017578125,0],["2025-07-31",5405.66015625,5419.6201171875,5317.60986328125,5319.919921875,0],["2025-08-04",5170.47998046875,5242.31982421875,5170.47998046875,5242.31982421875,0],["2025-08-05",5254.75,5270.4501953125,5235.919921875,5249.58984375,0],["2025-08-06",5260.4501953125,5282.5400390625,5252.669921875,5263.2900390625,0],["2025-08-07",5261.31982421875,5353.8798828125,5261.31982421875,5332.06982421875,0],["2025-08-08",5336.259765625,5366.9599609375,5326.52978515625,5347.740234375,0],["2025-08-11",5360.25,5371.25,5325.72998046875,5331.85009765625,0],["2025-08-12",5340.18994140625,5348.7001953125,5312.18994140625,5335.97021484375,0],["2025-08-13",5342.22998046875,5394.85009765625,5342.22998046875,5388.25,0],["2025-08-14",5391.830078125,5438.3701171875,5390.3701171875,5434.7001953125,0],["2025-08-15",5441.259765625,5465.56982421875,5440.56982421875,5448.60986328125,0],["2025-08-18",5446.77978515625,5451.66015625,5412.22021484375,5434.64013671875,0],["2025-08-19",5438.97998046875,5489.4599609375,5438.97998046875,5483.27978515625,0],["2025-08-20",5475.580078125,5491.52001953125,5450.830078125,5472.31982421875,0],["2025-08-21",5469.919921875,5470.60009765625,5439.27001953125,5462.16015625,0],["2025-08-22",5457.93994140625,5510.68994140625,5448.56005859375,5488.22998046875,0],["2025-08-25",5480.52978515625,5480.52978515625,5441.080078125,5443.9599609375,0],["2025-08-26",5413.31982421875,5413.31982421875,5376.10986328125,5383.68017578125,0],["2025-08-27",5385.68994140625,5403.990234375,5365.97021484375,5393.06982421875,0],["2025-08-28",5398.5400390625,5430.81005859375,5378.0498046875,5396.72998046875,0],["2025-08-29",5384.93017578125,5395.22998046875,5351.64013671875,5351.72998046875,0],["2025-09-01",5351.43994140625,5377.740234375,5351.43994140625,5367.080078125,0],["2025-09-02",5367.56005859375,5368.759765625,5290.4599609375,5291.0400390625,0],["2025-09-03",5311.89013671875,5342.4501953125,5304.97998046875,5325.009765625,0],["2025-09-04",5327.0498046875,5351.5400390625,5313.22021484375,5346.7099609375,0],["2025-09-05",5356.7900390625,5372.259765625,5301.18017578125,5318.14990234375,0],["2025-09-08",5324.66015625,5368.35986328125,5324.66015625,5362.81005859375,0],["2025-09-09",5364.72021484375,5387.83984375,5348.14990234375,5368.81982421875,0],["2025-09-10",5387.4599609375,5413.06005859375,5354.56005859375,5361.47021484375,0],["2025-09-11",5362.85986328125,5403.93017578125,5354.60986328125,5386.77001953125,0],["2025-09-12",5387.14990234375,5397.2001953125,5359.31005859375,5390.7099609375,0],["2025-09-15",5402.89990234375,5446.169921875,5402.89990234375,5440.39990234375,0],["2025-09-16",5439.919921875,5446.18994140625,5370.580078125,5372.31005859375,0],["2025-09-17",5381.68994140625,5393.919921875,5361.10986328125,5369.7001953125,0],["2025-09-18",5389.0,5463.14990234375,5389.0,5456.669921875,0],["2025-09-19",5459.25,5494.1298828125,5452.85986328125,5458.419921875,0],["2025-09-22",5462.64990234375,5462.64990234375,5426.580078125,5442.0498046875,0],["2025-09-23",5445.830078125,5495.02001953125,5445.830078125,5472.39013671875,0],["2025-09-24",5472.08984375,5481.93017578125,5450.1201171875,5464.56005859375,0],["2025-09-25",5463.5498046875,5463.5498046875,5415.31005859375,5444.89013671875,0],["2025-09-26",5448.89013671875,5503.68994140625,5448.89013671875,5499.7001953125,0],["2025-09-29",5514.490234375,5520.89013671875,5496.33984375,5506.85009765625,0],["2025-09-30",5503.259765625,5529.9599609375,5484.22021484375,5529.9599609375,0],["2025-10-01",5513.14990234375,5590.490234375,5503.990234375,5581.2099609375,0],["2025-10-02",5617.169921875,5674.5498046875,5617.169921875,5645.81005859375,0],["2025-10-03",5658.06005859375,5667.919921875,5641.35009765625,5651.7099609375,0],["2025-10-06",5655.169921875,5655.169921875,5605.52001953125,5628.72021484375,0],["2025-10-07",5629.64013671875,5643.60986328125,5610.5,5613.6201171875,0],["2025-10-08",5594.08984375,5657.33984375,5594.08984375,5649.72998046875,0],["2025-10-09",5651.02978515625,5665.02978515625,5625.56005859375,5625.56005859375,0],["2025-10-10",5628.830078125,5648.58984375,5529.6298828125,5531.31982421875,0],["2025-10-13",5540.5400390625,5591.2900390625,5540.5400390625,5568.18994140625,0],["2025-10-14",5552.490234375,5553.22021484375,5487.669921875,5552.0498046875,0],["2025-10-15",5566.97021484375,5639.9501953125,5566.97021484375,5605.02978515625,0],["2025-10-16",5604.33984375,5652.10986328125,5585.9501953125,5652.009765625,0],["2025-10-17",5618.47998046875,5640.56005859375,5555.25,5607.39013671875,0],["2025-10-20",5626.25,5688.169921875,5626.25,5680.93017578125,0],["2025-10-21",5686.77001953125,5699.1298828125,5670.64990234375,5686.830078125,0],["2025-10-22",5672.240234375,5685.2998046875,5635.89990234375,5639.2099609375,0],["2025-10-23",5651.89990234375,5673.10986328125,5639.81982421875,5668.330078125,0],["2025-10-24",5685.52001953125,5694.77978515625,5650.419921875,5674.5,0],["2025-10-27",5691.89013671875,5712.77978515625,5684.66015625,5711.06005859375,0],["2025-10-28",5696.0498046875,5712.169921875,5686.580078125,5704.35009765625,0],["2025-10-29",5701.240234375,5734.27978515625,5691.81982421875,5705.81005859375,0],["2025-10-30",5702.77001953125,5716.02001953125,5667.10009765625,5699.18017578125,0],["2025-10-31",5695.85009765625,5697.58984375,5654.2998046875,5662.0400390625,0],["2025-11-03",5664.18017578125,5705.77001953125,5656.14990234375,5679.25,0],["2025-11-04",5646.2001953125,5660.60986328125,5577.2099609375,5660.2001953125,0],["2025-11-05",5619.2099609375,5681.60986328125,5605.47021484375,5669.1298828125,0],["2025-11-06",5665.58984375,5672.3701171875,5606.56982421875,5611.18017578125,0],["2025-11-07",5617.81982421875,5633.75,5554.52978515625,5566.52978515625,0],["2025-11-10",5608.669921875,5677.490234375,5608.669921875,5664.4599609375,0],["2025-11-11",5670.93994140625,5730.990234375,5670.93994140625,5725.7001953125,0],["2025-11-12",5734.68017578125,5804.66015625,5734.68017578125,5787.31005859375,0],["2025-11-13",5795.919921875,5818.06982421875,5740.97021484375,5742.7900390625,0],["2025-11-14",5731.16015625,5731.16015625,5631.18017578125,5693.77001953125,0],["2025-11-17",5692.1298828125,5701.64013671875,5629.33984375,5640.93994140625,0],["2025-11-18",5610.75,5610.75,5509.10009765625,5534.7099609375,0],["2025-11-19",5532.91015625,5584.35009765625,5506.10009765625,5542.0498046875,0],["2025-11-20",5569.47021484375,5625.2099609375,5569.47021484375,5569.919921875,0],["2025-11-21",5537.669921875,5539.490234375,5473.8798828125,5515.08984375,0],["2025-11-24",5523.6298828125,5562.009765625,5504.9599609375,5528.669921875,0],["2025-11-25",5528.60986328125,5581.919921875,5510.47998046875,5573.91015625,0],["2025-11-26",5583.81982421875,5655.580078125,5583.81982421875,5655.580078125,0],["2025-11-27",5650.47021484375,5665.02001953125,5638.39013671875,5653.169921875,0],["2025-11-28",5655.16015625,5676.81982421875,5641.330078125,5668.169921875,0],["2025-12-01",5659.91015625,5672.080078125,5622.9501953125,5667.47998046875,0],["2025-12-02",5667.41015625,5710.830078125,5665.2900390625,5686.169921875,0],["2025-12-03",5696.25,5725.31982421875,5676.919921875,5694.56005859375,0],["2025-12-04",5709.830078125,5731.93994140625,5704.43994140625,5718.080078125,0],["2025-12-05",5726.64013671875,5749.06005859375,5723.91015625,5723.93017578125,0],["2025-12-08",5717.64990234375,5734.72998046875,5711.0,5725.58984375,0],["2025-12-09",5724.7099609375,5753.47998046875,5708.52978515625,5718.31982421875,0],["2025-12-10",5710.7001953125,5722.77001953125,5692.58984375,5708.1201171875,0],["2025-12-11",5707.759765625,5770.18994140625,5684.93017578125,5753.9599609375,0],["2025-12-12",5766.83984375,5794.7001953125,5718.97021484375,5720.7099609375,0],["2025-12-15",5724.16015625,5763.2099609375,5724.16015625,5752.52001953125,0],["2025-12-16",5755.81982421875,5757.35009765625,5710.2099609375,5717.830078125,0],["2025-12-17",5735.2099609375,5745.8701171875,5678.52978515625,5681.669921875,0],["2025-12-18",5684.0,5746.97998046875,5679.60986328125,5741.7099609375,0],["2025-12-19",5742.14013671875,5772.35009765625,5728.64990234375,5760.35009765625,0],["2025-12-22",5754.39013671875,5770.990234375,5733.7900390625,5743.68994140625,0],["2025-12-23",5742.56005859375,5754.52978515625,5729.33984375,5749.27978515625,0],["2025-12-29",5752.16015625,5766.2998046875,5734.91015625,5751.7099609375,0],["2025-12-30",5748.97021484375,5802.990234375,5746.35986328125,5796.22021484375,0],["2026-01-05",5863.16015625,5924.60009765625,5863.16015625,5923.68994140625,0],["2026-01-06",5926.72998046875,5943.2099609375,5895.759765625,5931.7900390625,0],["2026-01-07",5926.5400390625,5934.990234375,5911.7001953125,5923.56982421875,0],["2026-01-08",5913.27978515625,5935.08984375,5896.72021484375,5904.31982421875,0],["2026-01-09",5916.47998046875,5999.47998046875,5916.47998046875,5997.47021484375,0],["2026-01-12",5995.2099609375,6018.9599609375,5968.490234375,6016.2998046875,0],["2026-01-13",6022.16015625,6041.72021484375,6007.72021484375,6029.830078125,0],["2026-01-14",6030.89990234375,6052.85986328125,6004.14990234375,6005.0498046875,0],["2026-01-15",6006.02978515625,6053.68017578125,6004.35009765625,6041.14013671875,0],["2026-01-16",6039.759765625,6045.60986328125,6003.669921875,6029.4501953125,0],["2026-01-19",5974.89013671875,5974.89013671875,5919.41015625,5925.81982421875,0],["2026-01-20",5910.47998046875,5910.47998046875,5836.5400390625,5892.080078125,0],["2026-01-21",5894.27978515625,5899.240234375,5822.919921875,5882.8798828125,0],["2026-01-22",5902.68994140625,5979.22998046875,5902.68994140625,5956.169921875,0],["2026-01-23",5947.6298828125,5955.990234375,5915.97998046875,5948.2001953125,0],["2026-01-26",5948.97021484375,5971.35986328125,5926.2998046875,5957.7998046875,0],["2026-01-27",5972.97021484375,6004.5400390625,5960.02001953125,5994.58984375,0],["2026-01-28",5988.60009765625,6024.5498046875,5933.2001953125,5933.2001953125,0],["2026-01-29",5963.64013671875,5973.25,5879.16015625,5891.9501953125,0],["2026-01-30",5887.919921875,5965.259765625,5887.919921875,5947.81005859375,0],["2026-02-02",5901.25,6017.85009765625,5890.31982421875,6007.509765625,0],["2026-02-03",6027.8798828125,6073.33984375,5973.41015625,5995.35009765625,0],["2026-02-04",5989.06982421875,6028.89990234375,5970.47021484375,5970.47021484375,0],["2026-02-05",5988.25,5999.419921875,5892.58984375,5925.7001953125,0],["2026-02-06",5925.91015625,6001.97021484375,5904.330078125,5998.39990234375,0],["2026-02-09",6012.6201171875,6059.009765625,5994.52001953125,6059.009765625,0],["2026-02-10",6065.77978515625,6078.2900390625,6045.990234375,6047.06005859375,0],["2026-02-11",6041.77978515625,6069.7900390625,6011.93017578125,6035.64013671875,0],["2026-02-12",6064.64990234375,6099.06982421875,6003.7099609375,6011.2900390625,0],["2026-02-13",6011.02001953125,6015.18017578125,5957.93017578125,5985.22998046875,0],["2026-02-16",5993.2998046875,6015.97021484375,5978.81982421875,5978.8798828125,0],["2026-02-17",5975.43017578125,6026.5400390625,5954.14013671875,6021.85009765625,0],["2026-02-18",6027.91015625,6107.72998046875,6027.91015625,6103.3701171875,0],["2026-02-19",6097.64990234375,6097.64990234375,6030.02978515625,6059.6201171875,0],["2026-02-20",6072.25,6140.9501953125,6059.64013671875,6131.31005859375,0],["2026-02-23",6113.77001953125,6151.9599609375,6100.47021484375,6113.919921875,0],["2026-02-24",6121.31005859375,6137.27001953125,6084.68994140625,6116.60009765625,0],["2026-02-25",6133.009765625,6176.8701171875,6133.009765625,6173.31982421875,0],["2026-02-26",6176.509765625,6199.77978515625,6133.740234375,6161.56005859375,0],["2026-02-27",6165.2998046875,6180.2998046875,6113.330078125,6138.41015625,0],["2026-03-02",6086.7900390625,6086.7900390625,5972.27001953125,5986.93017578125,0],["2026-03-03",5937.330078125,5937.330078125,5736.7998046875,5771.72998046875,0],["2026-03-04",5780.25,5888.2099609375,5772.25,5870.919921875,0],["2026-03-05",5867.39013671875,5914.10986328125,5768.22998046875,5782.89013671875,0],["2026-03-06",5805.52001953125,5827.8798828125,5651.35009765625,5719.89990234375,0],["2026-03-09",5652.77978515625,5693.14013671875,5543.419921875,5685.2001953125,0],["2026-03-10",5705.47021484375,5862.06982421875,5705.47021484375,5837.169921875,0],["2026-03-11",5810.81982421875,5824.47998046875,5753.60009765625,5794.68017578125,0],["2026-03-12",5781.009765625,5783.60009765625,5690.97998046875,5748.89013671875,0],["2026-03-13",5727.31982421875,5796.22998046875,5669.43994140625,5716.60986328125,0],["2026-03-16",5716.1298828125,5771.06005859375,5674.27001953125,5739.009765625,0],["2026-03-17",5734.7001953125,5801.7099609375,5720.27001953125,5769.25,0],["2026-03-18",5795.3701171875,5832.41015625,5713.7001953125,5736.85009765625,0],["2026-03-19",5694.14990234375,5694.14990234375,5577.14990234375,5613.830078125,0],["2026-03-20",5639.18994140625,5687.18994140625,5500.830078125,5501.27978515625,0],["2026-03-23",5472.22998046875,5683.919921875,5376.81005859375,5574.31982421875,0],["2026-03-24",5585.31982421875,5607.64013671875,5510.5498046875,5581.2900390625,0],["2026-03-25",5608.31005859375,5683.330078125,5606.77978515625,5649.330078125,0],["2026-03-26",5620.0400390625,5620.0400390625,5557.22021484375,5565.93017578125,0],["2026-03-27",5570.47021484375,5573.97021484375,5478.990234375,5505.7998046875,0],["2026-03-30",5493.2001953125,5556.8701171875,5484.10986328125,5541.7900390625,0],["2026-03-31",5535.56982421875,5601.7001953125,5519.06005859375,5569.72998046875,0],["2026-04-01",5621.97998046875,5735.41015625,5621.97998046875,5732.7099609375,0],["2026-04-02",5672.1298828125,5712.89013671875,5589.2099609375,5692.85986328125,0],["2026-04-07",5705.22998046875,5750.97021484375,5609.990234375,5633.22021484375,0],["2026-04-08",5648.81982421875,5939.080078125,5648.81982421875,5913.3701171875,0],["2026-04-09",5909.990234375,5909.990234375,5851.0,5896.2900390625,0],["2026-04-10",5902.3701171875,5958.91015625,5894.52978515625,5926.10986328125,0],["2026-04-13",5895.58984375,5908.85986328125,5846.75,5905.02001953125,0],["2026-04-14",5910.85986328125,5986.1201171875,5910.85986328125,5984.509765625,0],["2026-04-15",5981.85009765625,5981.85009765625,5937.7900390625,5940.33984375,0],["2026-04-16",5937.35986328125,5972.490234375,5928.2998046875,5933.27978515625,0],["2026-04-17",5919.06982421875,6073.5498046875,5919.06982421875,6057.7099609375,0],["2026-04-20",5990.1201171875,6002.18017578125,5964.759765625,5982.6298828125,0],["2026-04-21",5988.10009765625,6014.4501953125,5924.5400390625,5930.25,0],["2026-04-22",5944.47021484375,5960.6298828125,5899.75,5906.22021484375,0],["2026-04-23",5887.97998046875,5908.52001953125,5844.740234375,5894.72998046875,0],["2026-04-24",5874.91015625,5922.41015625,5842.35009765625,5883.47998046875,0],["2026-04-27",5878.85986328125,5932.330078125,5852.5498046875,5860.31982421875,0],["2026-04-28",5862.10009765625,5885.14990234375,5822.259765625,5836.10009765625,0],["2026-04-29",5833.85986328125,5850.2998046875,5796.56982421875,5816.47998046875,0],["2026-04-30",5778.64990234375,5881.509765625,5747.759765625,5881.509765625,0],["2026-05-04",5878.7900390625,5882.009765625,5754.9599609375,5763.60986328125,0],["2026-05-05",5758.3798828125,5869.6298828125,5758.3798828125,5869.6298828125,0],["2026-05-06",5880.2900390625,6064.5,5880.2900390625,6027.1298828125,0],["2026-05-07",6032.75,6066.39013671875,5967.919921875,5972.64990234375,0],["2026-05-08",5950.2099609375,5950.2099609375,5901.1201171875,5911.52978515625,0],["2026-05-11",5907.35986328125,5909.22998046875,5870.91015625,5895.4501953125,0],["2026-05-12",5861.93994140625,5861.93994140625,5801.490234375,5808.4501953125,0],["2026-05-13",5819.7900390625,5861.06982421875,5801.16015625,5861.06982421875,0],["2026-05-15",5908.7099609375,5908.7099609375,5811.240234375,5827.759765625,0],["2026-05-18",5797.66015625,5876.41015625,5762.14990234375,5849.0,0],["2026-05-19",5857.75,5910.47998046875,5843.58984375,5851.16015625,0],["2026-05-20",5856.16015625,6007.2900390625,5842.18017578125,5976.06982421875,0],["2026-05-21",5966.8701171875,6008.169921875,5924.64990234375,5960.31982421875,0],["2026-05-22",5985.6298828125,6036.4599609375,5985.6298828125,6019.4501953125,0],["2026-05-26",6130.16015625,6130.16015625,6064.14990234375,6064.14990234375,0],["2026-05-27",6069.91015625,6131.08984375,6056.64990234375,6070.5400390625,0],["2026-05-28",6064.5,6077.4501953125,6023.259765625,6055.10986328125,0],["2026-05-29",6064.009765625,6105.22998046875,6050.5400390625,6050.5400390625,0],["2026-06-01",6053.8798828125,6080.080078125,5997.740234375,6034.9501953125,0],["2026-06-02",6059.259765625,6113.39013671875,6059.259765625,6107.85009765625,0],["2026-06-03",6105.169921875,6105.169921875,6050.2001953125,6053.56982421875,0],["2026-06-04",6058.16015625,6103.330078125,6052.169921875,6103.330078125,0],["2026-06-05",6107.10009765625,6112.18017578125,6061.81982421875,6062.06982421875,0],["2026-06-08",6049.7900390625,6084.52978515625,5980.3701171875,6062.2900390625,0],["2026-06-09",6058.7900390625,6149.169921875,6048.5498046875,6049.740234375,0],["2026-06-10",6051.89990234375,6068.60986328125,5972.1201171875,6009.9501953125,0],["2026-06-11",6014.72998046875,6087.830078125,6014.72998046875,6056.9599609375,0],["2026-06-12",6076.43994140625,6202.39990234375,6076.43994140625,6187.6298828125,0],["2026-06-15",6225.35986328125,6294.68017578125,6224.759765625,6229.43017578125,0],["2026-06-16",6238.5,6287.259765625,6238.5,6257.419921875,0],["2026-06-17",6257.97021484375,6300.06982421875,6253.93017578125,6300.06982421875,0],["2026-06-18",6301.10986328125,6334.5498046875,6282.22021484375,6323.27001953125,0],["2026-06-19",6321.31005859375,6337.22021484375,6293.1298828125,6293.1298828125,0],["2026-06-22",6297.43994140625,6328.6298828125,6280.83984375,6311.31982421875,0],["2026-06-23",6274.7900390625,6274.7900390625,6209.1201171875,6230.5498046875,0],["2026-06-24",6234.7099609375,6243.52001953125,6189.06005859375,6214.7001953125,0],["2026-06-25",6211.56982421875,6279.52978515625,6211.56982421875,6267.52978515625,0],["2026-06-26",6261.39013671875,6261.39013671875,6181.93017578125,6221.5498046875,0],["2026-06-29",6224.740234375,6240.0,6202.490234375,6231.6298828125,0],["2026-06-30",6247.85009765625,6329.419921875,6247.85009765625,6328.08984375,0],["2026-07-01",6325.68017578125,6327.919921875,6266.68017578125,6282.5,0],["2026-07-02",6282.06982421875,6393.830078125,6268.1298828125,6360.47021484375,0],["2026-07-03",6373.35986328125,6420.43994140625,6368.14990234375,6412.68017578125,0],["2026-07-06",6405.5400390625,6431.419921875,6376.9599609375,6398.009765625,0],["2026-07-07",6379.3701171875,6395.06982421875,6319.85986328125,6319.85986328125,0],["2026-07-08",6315.93994140625,6315.93994140625,6180.93994140625,6204.91015625,0],["2026-07-09",6236.41015625,6288.009765625,6228.33984375,6284.27001953125,0],["2026-07-10",6266.830078125,6287.7099609375,6242.35009765625,6269.97021484375,0],["2026-07-13",6243.52001953125,6282.9599609375,6242.2900390625,6271.02001953125,0],["2026-07-14",6248.3701171875,6288.68994140625,6211.9599609375,6280.18994140625,0],["2026-07-15",6270.77001953125,6296.0400390625,6255.60009765625,6265.580078125,0],["2026-07-16",6273.10009765625,6283.60986328125,6208.259765625,6283.60986328125,0],["2026-07-17",6270.93994140625,6270.93994140625,6194.39013671875,6230.8701171875,0],["2026-07-20",6224.080078125,6264.43994140625,6215.3798828125,6227.39990234375,0],["2026-07-21",6230.080078125,6285.6298828125,6230.080078125,6285.6298828125,0],["2026-07-22",6271.06005859375,6326.990234375,6252.7099609375,6316.990234375,0],["2026-07-23",6308.759765625,6308.759765625,6197.1201171875,6210.169921875,0],["2026-07-24",6208.990234375,6280.93994140625,6205.85009765625,6280.93994140625,0],["2026-07-27",6287.7998046875,6369.52001953125,6282.2099609375,6282.2099609375,0],["2026-07-28",6297.2001953125,6316.27978515625,6255.6201171875,6289.509765625,0],["2026-07-29",6282.77978515625,6305.8798828125,6235.77978515625,6248.83984375,0],["2026-07-30",6245.2998046875,6356.31005859375,6245.2998046875,6344.39990234375,0],["2026-07-31",6354.7900390625,6421.740234375,6332.580078125,6358.009765625,0],["2026-08-03",6361.2099609375,6437.72998046875,6361.2099609375,6426.5,0],["2026-08-04",6445.7900390625,6490.33984375,6445.7900390625,6486.7001953125,0],["2026-08-05",6493.77001953125,6518.990234375,6475.669921875,6476.97998046875,0],["2026-08-06",6489.330078125,6528.4599609375,6489.330078125,6502.56005859375,0],["2026-08-07",6508.1298828125,6559.990234375,6508.1298828125,6523.85986328125,0],["2026-08-10",6520.06982421875,6558.52978515625,6520.06982421875,6535.6201171875,0],["2026-08-11",6538.77978515625,6576.2998046875,6529.60009765625,6551.22021484375,0],["2026-08-12",6556.83984375,6577.2001953125,6525.81982421875,6533.990234375,0],["2026-08-13",6542.0,6574.7001953125,6542.0,6545.47021484375,0],["2026-08-14",6544.7900390625,6567.56982421875,6534.330078125,6539.58984375,0],["2026-08-17",6548.16015625,6570.27001953125,6530.4501953125,6530.4501953125,0],["2026-08-18",6518.080078125,6518.080078125,6465.2900390625,6468.169921875,0],["2026-08-19",6475.419921875,6493.91015625,6444.4599609375,6444.4599609375,0],["2026-08-20",6447.3701171875,6451.509765625,6406.66015625,6422.06005859375,0],["2026-08-21",6426.580078125,6466.580078125,6426.580078125,6462.22021484375,0],["2026-08-24",6453.91015625,6467.18994140625,6437.47021484375,6447.97998046875,0],["2026-08-25",6467.56005859375,6489.56982421875,6452.35009765625,6455.6298828125,0],["2026-08-26",6462.52978515625,6497.77001953125,6453.81005859375,6470.740234375,0],["2026-08-27",6486.43994140625,6490.1298828125,6415.56982421875,6424.72998046875,0],["2026-08-28",6448.4599609375,6498.4501953125,6448.4599609375,6485.669921875,0],["2026-08-31",6477.31982421875,6481.60009765625,6420.16015625,6420.16015625,0],["2026-09-01",6425.2998046875,6426.0,6354.25,6368.97998046875,0],["2026-09-02",6363.77978515625,6375.830078125,6330.18994140625,6362.14990234375,0],["2026-09-03",6363.16015625,6383.7998046875,6339.0400390625,6382.58984375,0],["2026-09-04",6380.7001953125,6409.3798828125,6363.35009765625,6392.93017578125,0],["2026-09-07",6384.93994140625,6407.8701171875,6370.52978515625,6403.990234375,0],["2026-09-08",6394.009765625,6416.35986328125,6362.4501953125,6413.169921875,0],["2026-09-09",6395.009765625,6395.009765625,6275.33984375,6311.56005859375,0],["2026-09-10",6315.8701171875,6329.47998046875,6262.47998046875,6268.97021484375,0],["2026-09-11",6291.52001953125,6341.43994140625,6285.10986328125,6325.1298828125,0],["2026-09-14",6308.9501953125,6308.9501953125,6234.330078125,6260.3798828125,0],["2026-09-15",6248.10009765625,6265.25,6194.18017578125,6236.5,0],["2026-09-16",6251.5498046875,6282.56005859375,6240.66015625,6266.5,0],["2026-09-17",6293.27001953125,6337.66015625,6285.14990234375,6322.89990234375,0],["2026-09-18",6329.240234375,6329.240234375,6223.1201171875,6236.2001953125,0],["2026-09-21",6243.43994140625,6325.10986328125,6243.43994140625,6318.2001953125,0],["2026-09-22",6329.31982421875,6356.89013671875,6286.41015625,6324.72021484375,0],["2026-09-23",6334.43994140625,6361.60986328125,6289.18017578125,6299.81982421875,0],["2026-09-24",6277.58984375,6304.8701171875,6250.06005859375,6272.5,0],["2026-09-25",6285.509765625,6338.02978515625,6285.509765625,6302.81982421875,0],["2026-09-28",6311.77001953125,6346.990234375,6287.669921875,6301.27978515625,0],["2026-09-29",6307.0,6365.39990234375,6307.0,6320.259765625,0],["2026-09-30",6327.259765625,6359.669921875,6268.72998046875,6269.02001953125,0],["2026-10-01",6255.77001953125,6257.97998046875,6169.56982421875,6175.4501953125,0],["2026-10-02",6192.580078125,6259.2998046875,6183.39990234375,6238.5,0]]}