{"sym":"FTSE","index":true,"bars":[["1984-01-03",997.5,1001.4000244140625,997.5,997.5,0],["1984-01-04",997.5,999.5,993.2999877929688,998.5999755859375,0],["1984-01-05",1007.0999755859375,1015.7999877929688,1007.0999755859375,1015.7999877929688,0],["1984-01-06",1019.0,1029.300048828125,1019.0,1029.0,0],["1984-01-09",1030.5999755859375,1035.4000244140625,1030.5999755859375,1034.5999755859375,0],["1984-01-10",1034.5999755859375,1034.9000244140625,1029.9000244140625,1034.300048828125,0],["1984-01-11",1033.5999755859375,1033.5999755859375,1021.4000244140625,1023.4000244140625,0],["1984-01-12",1023.4000244140625,1031.300048828125,1020.2000122070312,1031.300048828125,0],["1984-01-13",1033.0999755859375,1042.699951171875,1033.0999755859375,1042.699951171875,0],["1984-01-16",1042.699951171875,1046.0,1039.0999755859375,1046.0,0],["1984-01-17",1044.4000244140625,1044.4000244140625,1036.199951171875,1041.9000244140625,0],["1984-01-18",1044.4000244140625,1058.699951171875,1044.4000244140625,1058.699951171875,0],["1984-01-19",1058.699951171875,1060.199951171875,1053.9000244140625,1057.800048828125,0],["1984-01-20",1057.800048828125,1060.5999755859375,1056.199951171875,1059.0,0],["1984-01-23",1059.0,1059.0,1046.300048828125,1046.800048828125,0],["1984-01-24",1046.800048828125,1055.199951171875,1039.9000244140625,1055.199951171875,0],["1984-01-25",1058.199951171875,1073.5,1058.199951171875,1073.5,0],["1984-01-26",1073.5,1074.800048828125,1069.0,1072.0999755859375,0],["1984-01-27",1072.0999755859375,1075.9000244140625,1065.0,1075.9000244140625,0],["1984-01-30",1075.9000244140625,1082.0,1068.5999755859375,1068.5999755859375,0],["1984-01-31",1063.5,1063.5,1058.0,1063.0,0],["1984-02-01",1062.5999755859375,1062.5999755859375,1060.300048828125,1060.300048828125,0],["1984-02-02",1055.0,1055.0,1046.0,1050.800048828125,0],["1984-02-03",1054.4000244140625,1060.199951171875,1054.4000244140625,1059.800048828125,0],["1984-02-06",1054.199951171875,1054.199951171875,1038.199951171875,1038.199951171875,0],["1984-02-07",1026.699951171875,1026.699951171875,1019.2000122070312,1021.7000122070312,0],["1984-02-08",1026.699951171875,1034.5,1026.699951171875,1029.699951171875,0],["1984-02-09",1016.9000244140625,1016.9000244140625,1010.0,1016.9000244140625,0],["1984-02-10",1016.9000244140625,1020.7000122070312,1012.2999877929688,1018.0,0],["1984-02-13",1018.2999877929688,1023.0,1018.2999877929688,1018.2999877929688,0],["1984-02-14",1018.2999877929688,1027.0,1015.4000244140625,1027.0,0],["1984-02-15",1031.699951171875,1036.800048828125,1031.699951171875,1033.0,0],["1984-02-16",1033.0,1035.5999755859375,1030.4000244140625,1035.0,0],["1984-02-17",1035.0,1039.0,1035.0,1039.0,0],["1984-02-20",1038.699951171875,1038.699951171875,1034.199951171875,1035.4000244140625,0],["1984-02-21",1038.4000244140625,1044.699951171875,1038.4000244140625,1044.4000244140625,0],["1984-02-22",1044.4000244140625,1045.5,1040.699951171875,1043.0,0],["1984-02-23",1042.0999755859375,1042.0999755859375,1031.699951171875,1031.699951171875,0],["1984-02-24",1031.699951171875,1036.9000244140625,1030.800048828125,1036.9000244140625,0],["1984-02-27",1038.800048828125,1044.300048828125,1038.800048828125,1041.300048828125,0],["1984-02-28",1039.199951171875,1039.199951171875,1039.199951171875,1039.199951171875,0],["1984-02-29",1039.199951171875,1040.5999755859375,1031.199951171875,1040.300048828125,0],["1984-03-01",1042.0999755859375,1047.0999755859375,1042.0999755859375,1046.0999755859375,0],["1984-03-02",1048.800048828125,1060.699951171875,1048.800048828125,1060.699951171875,0],["1984-03-05",1053.699951171875,1053.699951171875,1053.699951171875,1053.699951171875,0],["1984-03-06",1053.699951171875,1064.800048828125,1050.9000244140625,1064.5,0],["1984-03-07",1063.0999755859375,1063.0999755859375,1055.5999755859375,1055.5999755859375,0],["1984-03-08",1055.5999755859375,1056.0,1050.9000244140625,1055.800048828125,0],["1984-03-09",1056.300048828125,1060.4000244140625,1056.300048828125,1060.0999755859375,0],["1984-03-12",1060.0999755859375,1065.199951171875,1058.5999755859375,1063.5999755859375,0],["1984-03-13",1067.5,1082.699951171875,1067.5,1082.5,0],["1984-03-14",1082.5,1088.0999755859375,1079.9000244140625,1087.699951171875,0],["1984-03-15",1087.699951171875,1101.0999755859375,1082.5999755859375,1101.0999755859375,0],["1984-03-16",1115.800048828125,1131.300048828125,1115.800048828125,1128.5,0],["1984-03-19",1125.9000244140625,1125.9000244140625,1109.699951171875,1109.699951171875,0],["1984-03-20",1110.0,1125.0999755859375,1110.0,1123.300048828125,0],["1984-03-21",1126.0999755859375,1130.800048828125,1126.0999755859375,1130.699951171875,0],["1984-03-22",1125.4000244140625,1125.4000244140625,1117.0,1117.199951171875,0],["1984-03-23",1117.199951171875,1121.300048828125,1109.300048828125,1121.300048828125,0],["1984-03-26",1119.9000244140625,1119.9000244140625,1110.699951171875,1119.699951171875,0],["1984-03-27",1117.300048828125,1117.300048828125,1099.9000244140625,1101.9000244140625,0],["1984-03-28",1101.9000244140625,1110.0999755859375,1101.9000244140625,1103.5999755859375,0],["1984-03-29",1109.300048828125,1116.5,1109.300048828125,1113.5999755859375,0],["1984-03-30",1113.5999755859375,1114.4000244140625,1110.0999755859375,1112.5,0],["1984-04-02",1112.5,1115.9000244140625,1108.0999755859375,1108.0999755859375,0],["1984-04-03",1101.5,1101.5,1095.4000244140625,1095.4000244140625,0],["1984-04-04",1095.0999755859375,1095.0999755859375,1093.4000244140625,1093.5999755859375,0],["1984-04-05",1097.800048828125,1104.4000244140625,1097.800048828125,1102.199951171875,0],["1984-04-06",1096.300048828125,1096.300048828125,1090.0,1096.300048828125,0],["1984-04-09",1096.300048828125,1096.699951171875,1092.4000244140625,1096.699951171875,0],["1984-04-10",1097.9000244140625,1106.5999755859375,1097.9000244140625,1105.4000244140625,0],["1984-04-11",1108.300048828125,1111.699951171875,1108.300048828125,1110.5999755859375,0],["1984-04-12",1110.5999755859375,1117.5999755859375,1109.699951171875,1117.0,0],["1984-04-13",1127.800048828125,1132.0,1127.800048828125,1129.0999755859375,0],["1984-04-16",1122.9000244140625,1122.9000244140625,1105.5999755859375,1105.9000244140625,0],["1984-04-17",1105.9000244140625,1112.9000244140625,1104.800048828125,1110.199951171875,0],["1984-04-18",1114.199951171875,1116.9000244140625,1114.199951171875,1116.199951171875,0],["1984-04-19",1114.5999755859375,1114.5999755859375,1108.4000244140625,1108.4000244140625,0],["1984-04-24",1105.5999755859375,1105.5999755859375,1102.800048828125,1105.4000244140625,0],["1984-04-25",1112.4000244140625,1121.0,1112.4000244140625,1119.800048828125,0],["1984-04-26",1124.699951171875,1131.5,1124.699951171875,1130.9000244140625,0],["1984-04-27",1138.199951171875,1138.199951171875,1138.199951171875,1138.199951171875,0],["1984-04-30",1138.199951171875,1138.300048828125,1134.9000244140625,1138.300048828125,0],["1984-05-01",1137.199951171875,1137.199951171875,1133.0999755859375,1136.800048828125,0],["1984-05-02",1136.800048828125,1140.0999755859375,1133.5999755859375,1140.0999755859375,0],["1984-05-03",1140.0999755859375,1142.800048828125,1137.4000244140625,1141.5,0],["1984-05-04",1135.800048828125,1135.800048828125,1133.5,1134.0,0],["1984-05-08",1126.9000244140625,1126.9000244140625,1115.9000244140625,1117.5999755859375,0],["1984-05-09",1117.5999755859375,1120.5,1109.699951171875,1109.9000244140625,0],["1984-05-10",1101.300048828125,1101.300048828125,1093.5,1094.4000244140625,0],["1984-05-11",1089.0,1089.0,1075.800048828125,1078.699951171875,0],["1984-05-14",1078.699951171875,1083.0,1073.300048828125,1082.4000244140625,0],["1984-05-15",1083.5999755859375,1095.0,1083.5999755859375,1094.5999755859375,0],["1984-05-16",1101.800048828125,1104.5999755859375,1101.800048828125,1104.5,0],["1984-05-17",1113.0,1120.300048828125,1113.0,1113.0,0],["1984-05-18",1108.800048828125,1108.800048828125,1104.9000244140625,1104.9000244140625,0],["1984-05-21",1105.9000244140625,1108.699951171875,1105.9000244140625,1108.699951171875,0],["1984-05-22",1105.699951171875,1105.699951171875,1084.5,1084.5999755859375,0],["1984-05-23",1084.5999755859375,1089.300048828125,1072.0,1075.4000244140625,0],["1984-05-24",1074.5999755859375,1074.5999755859375,1051.5999755859375,1051.5999755859375,0],["1984-05-25",1051.5999755859375,1057.0999755859375,1042.9000244140625,1055.5,0],["1984-05-29",1055.9000244140625,1062.0999755859375,1055.9000244140625,1056.0999755859375,0],["1984-05-30",1052.300048828125,1052.300048828125,1026.199951171875,1026.5999755859375,0],["1984-05-31",1026.5999755859375,1037.800048828125,1008.2000122070312,1021.0,0],["1984-06-01",1026.800048828125,1055.800048828125,1026.800048828125,1055.800048828125,0],["1984-06-04",1067.4000244140625,1078.0,1067.4000244140625,1078.0,0],["1984-06-05",1078.0,1079.9000244140625,1069.5,1077.800048828125,0],["1984-06-06",1080.0,1088.199951171875,1080.0,1087.9000244140625,0],["1984-06-07",1087.9000244140625,1090.5,1072.0,1072.0,0],["1984-06-08",1072.0,1072.800048828125,1062.300048828125,1068.5999755859375,0],["1984-06-11",1072.699951171875,1076.5,1072.699951171875,1075.9000244140625,0],["1984-06-12",1067.9000244140625,1067.9000244140625,1062.300048828125,1067.0999755859375,0],["1984-06-13",1065.0999755859375,1065.0999755859375,1060.800048828125,1064.699951171875,0],["1984-06-14",1055.5999755859375,1055.5999755859375,1043.800048828125,1043.800048828125,0],["1984-06-15",1040.0999755859375,1040.0999755859375,1027.5999755859375,1040.0999755859375,0],["1984-06-18",1040.0999755859375,1043.199951171875,1035.0,1042.5999755859375,0],["1984-06-19",1054.0999755859375,1059.300048828125,1054.0999755859375,1056.0,0],["1984-06-20",1055.4000244140625,1055.4000244140625,1033.4000244140625,1035.5999755859375,0],["1984-06-21",1040.5999755859375,1047.0999755859375,1040.5999755859375,1041.5999755859375,0],["1984-06-22",1040.199951171875,1040.199951171875,1029.800048828125,1033.0999755859375,0],["1984-06-25",1033.0999755859375,1035.199951171875,1032.4000244140625,1033.0999755859375,0],["1984-06-26",1024.300048828125,1024.300048828125,1024.300048828125,1024.300048828125,0],["1984-06-27",1024.300048828125,1038.699951171875,1024.300048828125,1038.300048828125,0],["1984-06-28",1038.300048828125,1038.9000244140625,1029.300048828125,1029.300048828125,0],["1984-06-29",1029.300048828125,1041.4000244140625,1029.0,1041.4000244140625,0],["1984-07-02",1041.4000244140625,1047.5999755859375,1041.300048828125,1047.5999755859375,0],["1984-07-03",1047.5999755859375,1050.199951171875,1045.0999755859375,1050.199951171875,0],["1984-07-04",1053.199951171875,1065.0999755859375,1053.199951171875,1063.300048828125,0],["1984-07-05",1062.4000244140625,1062.4000244140625,1062.4000244140625,1062.4000244140625,0],["1984-07-06",1060.699951171875,1060.699951171875,1042.300048828125,1042.300048828125,0],["1984-07-09",1040.9000244140625,1040.9000244140625,1027.800048828125,1033.5,0],["1984-07-10",1030.4000244140625,1030.4000244140625,1014.4000244140625,1014.4000244140625,0],["1984-07-11",1001.7000122070312,1001.7000122070312,995.5999755859375,1001.7000122070312,0],["1984-07-12",999.2000122070312,999.2000122070312,978.7000122070312,991.4000244140625,0],["1984-07-13",991.4000244140625,998.5999755859375,987.7999877929688,995.7999877929688,0],["1984-07-16",995.7999877929688,1004.0999755859375,992.2000122070312,1003.0,0],["1984-07-17",1003.7999877929688,1008.2000122070312,1003.7999877929688,1007.7999877929688,0],["1984-07-18",1007.7999877929688,1010.2000122070312,1006.7999877929688,1009.0,0],["1984-07-19",1003.0,1003.0,996.9000244140625,1003.0,0],["1984-07-20",1008.0999755859375,1012.4000244140625,1008.0999755859375,1009.7999877929688,0],["1984-07-23",1008.2999877929688,1008.2999877929688,985.7999877929688,986.9000244140625,0],["1984-07-24",986.9000244140625,991.0999755859375,983.4000244140625,989.5999755859375,0],["1984-07-25",989.5999755859375,996.2000122070312,983.7999877929688,996.2000122070312,0],["1984-07-26",999.0999755859375,1007.0,999.0999755859375,999.0999755859375,0],["1984-07-27",999.0999755859375,999.9000244140625,988.0999755859375,995.5999755859375,0],["1984-07-30",995.5999755859375,997.2999877929688,993.0,996.5,0],["1984-07-31",996.5,1010.0999755859375,995.2000122070312,1010.0999755859375,0],["1984-08-01",1010.0999755859375,1018.0999755859375,1006.2000122070312,1018.0999755859375,0],["1984-08-02",1029.4000244140625,1039.199951171875,1029.4000244140625,1039.0999755859375,0],["1984-08-03",1054.0999755859375,1065.0,1054.0999755859375,1065.0,0],["1984-08-06",1065.0,1071.0999755859375,1057.199951171875,1061.4000244140625,0],["1984-08-07",1061.4000244140625,1070.199951171875,1054.0,1068.699951171875,0],["1984-08-08",1073.699951171875,1083.0,1073.699951171875,1080.699951171875,0],["1984-08-09",1077.199951171875,1077.199951171875,1067.800048828125,1070.4000244140625,0],["1984-08-10",1080.699951171875,1095.9000244140625,1080.699951171875,1095.699951171875,0],["1984-08-13",1089.5,1089.5,1084.0,1084.0999755859375,0],["1984-08-14",1084.300048828125,1092.300048828125,1084.300048828125,1091.800048828125,0],["1984-08-15",1091.800048828125,1092.699951171875,1082.0999755859375,1082.9000244140625,0],["1984-08-16",1075.5999755859375,1075.5999755859375,1069.0999755859375,1075.5999755859375,0],["1984-08-17",1075.5999755859375,1078.0,1074.9000244140625,1078.0,0],["1984-08-20",1076.0,1076.0,1071.300048828125,1074.4000244140625,0],["1984-08-21",1077.199951171875,1083.800048828125,1077.199951171875,1082.4000244140625,0],["1984-08-22",1089.4000244140625,1093.9000244140625,1089.4000244140625,1090.199951171875,0],["1984-08-23",1081.9000244140625,1081.9000244140625,1079.699951171875,1081.0999755859375,0],["1984-08-24",1081.300048828125,1087.800048828125,1081.300048828125,1087.199951171875,0],["1984-08-28",1085.5,1085.5,1079.4000244140625,1082.300048828125,0],["1984-08-29",1084.5,1096.0,1084.5,1096.0,0],["1984-08-30",1096.0,1102.0,1093.0999755859375,1101.9000244140625,0],["1984-08-31",1101.9000244140625,1104.5999755859375,1100.199951171875,1103.9000244140625,0],["1984-09-03",1105.199951171875,1106.4000244140625,1105.199951171875,1105.300048828125,0],["1984-09-04",1100.0,1100.0,1083.699951171875,1083.699951171875,0],["1984-09-05",1082.9000244140625,1082.9000244140625,1076.9000244140625,1082.5999755859375,0],["1984-09-06",1085.0,1095.300048828125,1085.0,1095.300048828125,0],["1984-09-07",1097.300048828125,1101.699951171875,1097.300048828125,1099.300048828125,0],["1984-09-10",1096.5,1096.5,1091.5999755859375,1091.5999755859375,0],["1984-09-11",1091.800048828125,1103.0999755859375,1091.800048828125,1103.0999755859375,0],["1984-09-12",1103.0999755859375,1103.5,1101.300048828125,1103.5,0],["1984-09-13",1104.800048828125,1107.4000244140625,1104.800048828125,1105.300048828125,0],["1984-09-14",1107.9000244140625,1112.9000244140625,1107.9000244140625,1109.5999755859375,0],["1984-09-17",1109.5999755859375,1111.5,1104.0999755859375,1110.5,0],["1984-09-18",1110.5,1112.5999755859375,1109.300048828125,1109.9000244140625,0],["1984-09-19",1109.9000244140625,1125.199951171875,1109.800048828125,1125.199951171875,0],["1984-09-20",1125.4000244140625,1136.5999755859375,1125.4000244140625,1129.300048828125,0],["1984-09-21",1129.300048828125,1129.699951171875,1125.199951171875,1127.0,0],["1984-09-24",1127.0,1129.0999755859375,1121.5,1122.0999755859375,0],["1984-09-25",1122.0999755859375,1125.800048828125,1121.0999755859375,1124.9000244140625,0],["1984-09-26",1127.0999755859375,1135.5,1127.0999755859375,1135.5,0],["1984-09-27",1136.5999755859375,1144.4000244140625,1136.5999755859375,1144.0999755859375,0],["1984-09-28",1144.0999755859375,1146.0,1139.300048828125,1140.300048828125,0],["1984-10-01",1137.5,1137.5,1127.699951171875,1127.699951171875,0],["1984-10-02",1119.199951171875,1119.199951171875,1111.800048828125,1119.199951171875,0],["1984-10-03",1121.4000244140625,1127.5999755859375,1121.4000244140625,1122.0999755859375,0],["1984-10-04",1122.0999755859375,1127.5,1118.800048828125,1127.5,0],["1984-10-05",1134.0999755859375,1137.4000244140625,1134.0999755859375,1135.199951171875,0],["1984-10-08",1137.0999755859375,1141.300048828125,1137.0999755859375,1139.0,0],["1984-10-09",1139.0,1142.4000244140625,1136.5,1136.5999755859375,0],["1984-10-10",1136.5999755859375,1138.9000244140625,1133.5999755859375,1136.5,0],["1984-10-11",1136.5,1141.699951171875,1136.199951171875,1141.300048828125,0],["1984-10-12",1141.300048828125,1143.699951171875,1137.699951171875,1143.699951171875,0],["1984-10-15",1143.699951171875,1147.300048828125,1143.300048828125,1146.0,0],["1984-10-16",1128.9000244140625,1128.9000244140625,1123.699951171875,1124.300048828125,0],["1984-10-17",1118.4000244140625,1118.4000244140625,1099.4000244140625,1099.800048828125,0],["1984-10-18",1093.4000244140625,1093.4000244140625,1079.0,1088.9000244140625,0],["1984-10-19",1098.5999755859375,1113.0,1098.5999755859375,1111.300048828125,0],["1984-10-22",1111.300048828125,1115.699951171875,1110.800048828125,1115.4000244140625,0],["1984-10-23",1116.4000244140625,1128.5,1116.4000244140625,1128.300048828125,0],["1984-10-24",1128.300048828125,1133.5999755859375,1123.0999755859375,1125.4000244140625,0],["1984-10-25",1127.0,1131.300048828125,1127.0,1130.0999755859375,0],["1984-10-26",1130.0999755859375,1130.5,1127.199951171875,1130.5,0],["1984-10-29",1130.5,1136.0999755859375,1126.800048828125,1136.0999755859375,0],["1984-10-30",1137.5,1145.5999755859375,1137.5,1145.199951171875,0],["1984-10-31",1151.0,1155.300048828125,1151.0,1151.0,0],["1984-11-01",1151.0,1158.4000244140625,1147.699951171875,1158.4000244140625,0],["1984-11-02",1165.199951171875,1171.5,1165.199951171875,1168.5999755859375,0],["1984-11-05",1167.9000244140625,1167.9000244140625,1162.800048828125,1163.0999755859375,0],["1984-11-06",1163.0999755859375,1167.699951171875,1156.800048828125,1161.4000244140625,0],["1984-11-07",1161.4000244140625,1161.800048828125,1154.199951171875,1157.300048828125,0],["1984-11-08",1157.300048828125,1159.4000244140625,1149.0999755859375,1158.300048828125,0],["1984-11-09",1158.300048828125,1164.199951171875,1155.0999755859375,1164.199951171875,0],["1984-11-12",1165.199951171875,1176.199951171875,1165.199951171875,1175.0999755859375,0],["1984-11-13",1175.199951171875,1186.0999755859375,1175.199951171875,1183.699951171875,0],["1984-11-14",1182.4000244140625,1182.4000244140625,1175.5999755859375,1181.5,0],["1984-11-15",1179.5,1179.5,1164.699951171875,1164.9000244140625,0],["1984-11-16",1164.9000244140625,1174.5999755859375,1164.4000244140625,1173.5,0],["1984-11-19",1167.5,1167.5,1162.9000244140625,1167.4000244140625,0],["1984-11-20",1164.4000244140625,1164.4000244140625,1157.699951171875,1159.0999755859375,0],["1984-11-21",1162.800048828125,1168.0999755859375,1162.800048828125,1166.800048828125,0],["1984-11-22",1166.800048828125,1170.0,1158.199951171875,1158.199951171875,0],["1984-11-23",1158.199951171875,1158.800048828125,1153.0999755859375,1158.800048828125,0],["1984-11-26",1163.800048828125,1172.300048828125,1163.800048828125,1172.300048828125,0],["1984-11-27",1172.300048828125,1179.0999755859375,1167.300048828125,1178.0,0],["1984-11-28",1182.800048828125,1187.5,1182.800048828125,1187.5,0],["1984-11-29",1187.5,1188.0,1181.199951171875,1187.9000244140625,0],["1984-11-30",1186.5,1186.5,1178.699951171875,1181.300048828125,0],["1984-12-03",1187.9000244140625,1191.800048828125,1187.9000244140625,1191.699951171875,0],["1984-12-04",1191.699951171875,1194.699951171875,1183.800048828125,1183.800048828125,0],["1984-12-05",1183.4000244140625,1183.4000244140625,1176.0,1182.9000244140625,0],["1984-12-06",1175.800048828125,1175.800048828125,1169.9000244140625,1175.800048828125,0],["1984-12-07",1179.0999755859375,1190.0999755859375,1179.0999755859375,1190.0999755859375,0],["1984-12-10",1190.5,1199.699951171875,1190.5,1197.9000244140625,0],["1984-12-11",1198.5999755859375,1202.9000244140625,1198.5999755859375,1198.5999755859375,0],["1984-12-12",1197.800048828125,1197.800048828125,1190.699951171875,1190.699951171875,0],["1984-12-13",1190.699951171875,1196.9000244140625,1188.9000244140625,1196.699951171875,0],["1984-12-14",1202.300048828125,1207.9000244140625,1202.300048828125,1204.800048828125,0],["1984-12-17",1212.199951171875,1217.5999755859375,1212.199951171875,1212.5,0],["1984-12-18",1212.5999755859375,1216.199951171875,1212.5999755859375,1216.199951171875,0],["1984-12-19",1219.0999755859375,1223.5999755859375,1219.0999755859375,1220.5999755859375,0],["1984-12-20",1214.0,1214.0,1207.0,1207.199951171875,0],["1984-12-21",1204.9000244140625,1204.9000244140625,1201.800048828125,1204.699951171875,0],["1984-12-24",1205.199951171875,1205.5999755859375,1205.199951171875,1205.199951171875,0],["1984-12-27",1206.5999755859375,1210.9000244140625,1206.5999755859375,1210.9000244140625,0],["1984-12-28",1210.9000244140625,1225.5999755859375,1210.800048828125,1225.5999755859375,0],["1984-12-31",1228.5,1232.300048828125,1228.5,1232.199951171875,0],["1985-01-02",1230.4000244140625,1230.4000244140625,1220.0,1220.0,0],["1985-01-03",1208.199951171875,1208.199951171875,1199.5999755859375,1206.0999755859375,0],["1985-01-04",1206.0999755859375,1215.699951171875,1204.699951171875,1214.5999755859375,0],["1985-01-07",1214.5999755859375,1229.0,1212.5999755859375,1229.0,0],["1985-01-08",1233.199951171875,1243.5,1233.199951171875,1243.5,0],["1985-01-09",1247.0999755859375,1259.199951171875,1247.0999755859375,1259.199951171875,0],["1985-01-10",1259.199951171875,1263.9000244140625,1252.9000244140625,1261.0,0],["1985-01-11",1261.0,1265.300048828125,1240.9000244140625,1248.5999755859375,0],["1985-01-14",1233.4000244140625,1233.4000244140625,1220.5,1220.5,0],["1985-01-15",1223.5,1233.199951171875,1223.5,1233.199951171875,0],["1985-01-16",1237.800048828125,1254.0999755859375,1237.800048828125,1254.0999755859375,0],["1985-01-17",1256.699951171875,1262.699951171875,1256.699951171875,1260.4000244140625,0],["1985-01-18",1261.5999755859375,1278.0,1261.5999755859375,1277.9000244140625,0],["1985-01-21",1277.9000244140625,1280.9000244140625,1276.0999755859375,1279.0,0],["1985-01-22",1292.0999755859375,1306.4000244140625,1292.0999755859375,1305.699951171875,0],["1985-01-23",1286.300048828125,1286.300048828125,1280.300048828125,1283.699951171875,0],["1985-01-24",1283.699951171875,1284.800048828125,1262.5,1274.699951171875,0],["1985-01-25",1274.699951171875,1288.0,1274.0,1288.0,0],["1985-01-28",1273.5,1273.5,1241.699951171875,1265.800048828125,0],["1985-01-29",1257.0,1257.0,1240.5,1249.300048828125,0],["1985-01-30",1265.800048828125,1278.699951171875,1265.800048828125,1277.300048828125,0],["1985-01-31",1277.300048828125,1281.0,1272.199951171875,1280.800048828125,0],["1985-02-01",1277.300048828125,1277.300048828125,1272.5999755859375,1272.5999755859375,0],["1985-02-04",1268.199951171875,1268.199951171875,1257.0999755859375,1268.199951171875,0],["1985-02-05",1276.300048828125,1289.199951171875,1276.300048828125,1289.0999755859375,0],["1985-02-06",1289.0999755859375,1290.699951171875,1280.5,1289.5,0],["1985-02-07",1289.5,1296.300048828125,1285.0,1296.300048828125,0],["1985-02-08",1296.300048828125,1300.300048828125,1288.5,1295.300048828125,0],["1985-02-11",1295.300048828125,1299.699951171875,1288.699951171875,1297.5,0],["1985-02-12",1290.0,1290.0,1272.800048828125,1273.0,0],["1985-02-13",1273.0,1282.0,1271.699951171875,1282.0,0],["1985-02-14",1288.4000244140625,1294.699951171875,1288.4000244140625,1289.800048828125,0],["1985-02-15",1286.699951171875,1286.699951171875,1280.4000244140625,1281.5,0],["1985-02-18",1278.699951171875,1278.699951171875,1268.300048828125,1268.699951171875,0],["1985-02-19",1268.699951171875,1276.0,1266.9000244140625,1275.9000244140625,0],["1985-02-20",1275.9000244140625,1281.9000244140625,1275.5999755859375,1275.800048828125,0],["1985-02-21",1275.800048828125,1279.0999755859375,1269.300048828125,1279.0999755859375,0],["1985-02-22",1274.5999755859375,1274.5999755859375,1262.5999755859375,1268.9000244140625,0],["1985-02-25",1266.5,1266.5,1258.199951171875,1259.4000244140625,0],["1985-02-26",1259.4000244140625,1266.199951171875,1259.300048828125,1259.5,0],["1985-02-27",1259.5,1261.800048828125,1256.300048828125,1258.800048828125,0],["1985-02-28",1258.800048828125,1261.9000244140625,1257.699951171875,1259.699951171875,0],["1985-03-01",1257.5999755859375,1257.5999755859375,1247.699951171875,1250.800048828125,0],["1985-03-04",1261.5,1265.699951171875,1261.5,1265.699951171875,0],["1985-03-05",1265.699951171875,1275.699951171875,1261.9000244140625,1274.9000244140625,0],["1985-03-06",1277.199951171875,1287.0999755859375,1277.199951171875,1285.4000244140625,0],["1985-03-07",1285.4000244140625,1288.0999755859375,1284.4000244140625,1285.800048828125,0],["1985-03-08",1285.800048828125,1288.5999755859375,1283.300048828125,1288.5999755859375,0],["1985-03-11",1288.5999755859375,1290.800048828125,1287.199951171875,1290.800048828125,0],["1985-03-12",1298.5999755859375,1303.9000244140625,1298.5999755859375,1300.0,0],["1985-03-13",1300.0,1300.9000244140625,1295.199951171875,1295.199951171875,0],["1985-03-14",1295.199951171875,1299.699951171875,1293.300048828125,1299.699951171875,0],["1985-03-15",1301.4000244140625,1309.9000244140625,1301.4000244140625,1309.9000244140625,0],["1985-03-18",1308.199951171875,1308.199951171875,1300.0999755859375,1300.300048828125,0],["1985-03-19",1300.300048828125,1304.699951171875,1298.4000244140625,1304.5,0],["1985-03-20",1304.5,1307.300048828125,1301.5,1307.199951171875,0],["1985-03-21",1307.199951171875,1309.199951171875,1300.699951171875,1300.699951171875,0],["1985-03-22",1300.699951171875,1302.9000244140625,1295.0,1302.9000244140625,0],["1985-03-25",1298.0,1298.0,1296.0999755859375,1297.800048828125,0],["1985-03-26",1294.9000244140625,1294.9000244140625,1290.0999755859375,1290.4000244140625,0],["1985-03-27",1290.4000244140625,1290.9000244140625,1288.0,1288.0,0],["1985-03-28",1287.300048828125,1287.300048828125,1285.300048828125,1287.0999755859375,0],["1985-03-29",1284.800048828125,1284.800048828125,1276.0999755859375,1277.0,0],["1985-04-01",1277.0,1279.300048828125,1275.800048828125,1278.300048828125,0],["1985-04-02",1280.5999755859375,1286.9000244140625,1280.5999755859375,1286.800048828125,0],["1985-04-03",1283.5,1283.5,1274.0,1274.800048828125,0],["1985-04-04",1274.800048828125,1278.5,1273.0,1278.5,0],["1985-04-09",1276.300048828125,1276.300048828125,1268.800048828125,1270.199951171875,0],["1985-04-10",1270.9000244140625,1275.0999755859375,1270.9000244140625,1273.0999755859375,0],["1985-04-11",1273.0999755859375,1273.5999755859375,1267.800048828125,1269.300048828125,0],["1985-04-12",1269.300048828125,1275.800048828125,1266.5,1275.800048828125,0],["1985-04-15",1282.0999755859375,1288.9000244140625,1282.0999755859375,1288.5,0],["1985-04-16",1288.5,1293.0,1288.4000244140625,1290.800048828125,0],["1985-04-17",1290.9000244140625,1304.0999755859375,1290.9000244140625,1304.0,0],["1985-04-18",1305.4000244140625,1313.0,1305.4000244140625,1305.5,0],["1985-04-19",1302.9000244140625,1302.9000244140625,1299.5,1299.699951171875,0],["1985-04-22",1299.699951171875,1299.800048828125,1294.9000244140625,1294.9000244140625,0],["1985-04-23",1287.199951171875,1287.199951171875,1282.699951171875,1284.9000244140625,0],["1985-04-24",1284.9000244140625,1285.800048828125,1282.800048828125,1285.699951171875,0],["1985-04-25",1286.0,1289.800048828125,1286.0,1289.5,0],["1985-04-26",1292.9000244140625,1296.5999755859375,1292.9000244140625,1295.300048828125,0],["1985-04-29",1293.4000244140625,1293.4000244140625,1290.0999755859375,1292.9000244140625,0],["1985-04-30",1292.199951171875,1292.199951171875,1284.0999755859375,1291.0,0],["1985-05-01",1293.699951171875,1301.5,1293.699951171875,1301.5,0],["1985-05-02",1301.5,1310.0,1300.0999755859375,1309.0999755859375,0],["1985-05-03",1309.0999755859375,1311.5999755859375,1309.0999755859375,1310.9000244140625,0],["1985-05-07",1310.9000244140625,1315.300048828125,1305.5,1305.5,0],["1985-05-08",1305.5,1312.0,1304.699951171875,1307.9000244140625,0],["1985-05-09",1307.9000244140625,1308.9000244140625,1304.0999755859375,1306.300048828125,0],["1985-05-10",1308.0999755859375,1315.800048828125,1308.0999755859375,1315.800048828125,0],["1985-05-13",1317.0,1333.0,1317.0,1333.0,0],["1985-05-14",1333.0,1335.699951171875,1322.699951171875,1326.5,0],["1985-05-15",1327.4000244140625,1342.4000244140625,1327.4000244140625,1342.4000244140625,0],["1985-05-16",1342.4000244140625,1344.800048828125,1336.0999755859375,1344.199951171875,0],["1985-05-17",1335.9000244140625,1335.9000244140625,1327.0999755859375,1327.4000244140625,0],["1985-05-20",1327.4000244140625,1330.800048828125,1321.0999755859375,1330.800048828125,0],["1985-05-21",1330.800048828125,1337.800048828125,1330.699951171875,1334.0999755859375,0],["1985-05-22",1334.0999755859375,1337.300048828125,1332.699951171875,1333.800048828125,0],["1985-05-23",1332.0999755859375,1332.0999755859375,1325.300048828125,1325.300048828125,0],["1985-05-24",1323.5,1323.5,1308.300048828125,1313.800048828125,0],["1985-05-28",1313.9000244140625,1319.0,1313.9000244140625,1317.4000244140625,0],["1985-05-29",1317.4000244140625,1317.4000244140625,1305.9000244140625,1312.0,0],["1985-05-30",1312.0,1315.800048828125,1311.0999755859375,1314.699951171875,0],["1985-05-31",1314.699951171875,1315.800048828125,1309.5999755859375,1313.0,0],["1985-06-03",1315.0,1325.0,1315.0,1324.5999755859375,0],["1985-06-04",1324.5999755859375,1336.699951171875,1324.5,1336.5999755859375,0],["1985-06-05",1336.199951171875,1336.199951171875,1331.300048828125,1335.9000244140625,0],["1985-06-06",1333.5999755859375,1333.5999755859375,1322.0,1322.0,0],["1985-06-07",1322.0,1323.0999755859375,1305.0,1310.5999755859375,0],["1985-06-10",1310.5999755859375,1311.0999755859375,1298.0,1299.5999755859375,0],["1985-06-11",1301.4000244140625,1308.9000244140625,1301.4000244140625,1308.0999755859375,0],["1985-06-12",1307.5999755859375,1307.5999755859375,1291.0999755859375,1291.4000244140625,0],["1985-06-13",1284.699951171875,1284.699951171875,1278.9000244140625,1278.9000244140625,0],["1985-06-14",1275.5,1275.5,1266.199951171875,1275.5,0],["1985-06-17",1278.5,1285.300048828125,1278.5,1284.4000244140625,0],["1985-06-18",1284.4000244140625,1287.9000244140625,1283.4000244140625,1284.0,0],["1985-06-19",1284.0,1287.699951171875,1282.5,1284.0999755859375,0],["1985-06-20",1281.699951171875,1281.699951171875,1269.800048828125,1276.300048828125,0],["1985-06-21",1274.300048828125,1274.300048828125,1261.5999755859375,1262.0,0],["1985-06-24",1266.5999755859375,1270.699951171875,1266.5999755859375,1266.5999755859375,0],["1985-06-25",1260.9000244140625,1260.9000244140625,1236.9000244140625,1248.300048828125,0],["1985-06-26",1244.199951171875,1244.199951171875,1234.300048828125,1236.5,0],["1985-06-27",1236.5,1237.199951171875,1221.5,1234.300048828125,0],["1985-06-28",1234.300048828125,1241.9000244140625,1228.0,1234.9000244140625,0],["1985-07-01",1234.9000244140625,1246.9000244140625,1228.699951171875,1246.800048828125,0],["1985-07-02",1250.0,1256.9000244140625,1250.0,1250.800048828125,0],["1985-07-03",1249.0,1249.0,1236.800048828125,1239.300048828125,0],["1985-07-04",1239.300048828125,1249.0999755859375,1235.5999755859375,1249.0999755859375,0],["1985-07-05",1258.5,1266.800048828125,1258.5,1260.0,0],["1985-07-08",1258.4000244140625,1258.4000244140625,1254.699951171875,1258.199951171875,0],["1985-07-09",1256.699951171875,1256.699951171875,1239.5,1239.5999755859375,0],["1985-07-10",1233.5,1233.5,1220.800048828125,1230.4000244140625,0],["1985-07-11",1234.800048828125,1240.699951171875,1234.800048828125,1238.4000244140625,0],["1985-07-12",1238.4000244140625,1239.9000244140625,1223.800048828125,1230.800048828125,0],["1985-07-15",1231.5,1243.5999755859375,1231.5,1243.5999755859375,0],["1985-07-16",1243.5999755859375,1250.800048828125,1239.0,1239.5,0],["1985-07-17",1242.9000244140625,1248.199951171875,1242.9000244140625,1247.300048828125,0],["1985-07-18",1247.300048828125,1250.4000244140625,1245.0,1248.5999755859375,0],["1985-07-19",1248.5999755859375,1252.5,1246.199951171875,1252.5,0],["1985-07-22",1252.5,1253.699951171875,1239.9000244140625,1241.0999755859375,0],["1985-07-23",1237.5999755859375,1237.5999755859375,1229.0999755859375,1233.0999755859375,0],["1985-07-24",1233.199951171875,1237.199951171875,1233.199951171875,1236.199951171875,0],["1985-07-25",1234.9000244140625,1234.9000244140625,1221.699951171875,1221.699951171875,0],["1985-07-26",1221.699951171875,1239.699951171875,1215.4000244140625,1239.699951171875,0],["1985-07-29",1243.300048828125,1249.5999755859375,1243.300048828125,1248.9000244140625,0],["1985-07-30",1248.9000244140625,1253.9000244140625,1247.300048828125,1252.300048828125,0],["1985-07-31",1252.300048828125,1261.699951171875,1246.800048828125,1261.699951171875,0],["1985-08-01",1271.699951171875,1288.4000244140625,1271.699951171875,1287.199951171875,0],["1985-08-02",1284.5999755859375,1284.5999755859375,1280.4000244140625,1280.4000244140625,0],["1985-08-05",1278.5,1278.5,1271.300048828125,1271.800048828125,0],["1985-08-06",1271.800048828125,1287.5,1271.0,1287.5,0],["1985-08-07",1286.5999755859375,1286.5999755859375,1278.699951171875,1286.5999755859375,0],["1985-08-08",1286.5999755859375,1291.0,1286.0,1286.0,0],["1985-08-09",1286.0,1286.300048828125,1281.0999755859375,1286.300048828125,0],["1985-08-12",1286.300048828125,1288.0999755859375,1281.0,1288.0999755859375,0],["1985-08-13",1288.0999755859375,1290.800048828125,1284.5,1285.0999755859375,0],["1985-08-14",1285.0999755859375,1293.0999755859375,1285.0999755859375,1293.0999755859375,0],["1985-08-15",1293.199951171875,1302.199951171875,1293.199951171875,1302.199951171875,0],["1985-08-16",1301.800048828125,1301.800048828125,1298.199951171875,1299.0999755859375,0],["1985-08-19",1298.9000244140625,1298.9000244140625,1294.4000244140625,1294.9000244140625,0],["1985-08-20",1299.5,1307.9000244140625,1299.5,1307.0999755859375,0],["1985-08-21",1307.699951171875,1314.199951171875,1307.699951171875,1313.9000244140625,0],["1985-08-22",1312.9000244140625,1312.9000244140625,1309.699951171875,1309.699951171875,0],["1985-08-23",1309.699951171875,1313.800048828125,1307.699951171875,1313.5,0],["1985-08-27",1311.0999755859375,1311.0999755859375,1309.5999755859375,1310.800048828125,0],["1985-08-28",1308.199951171875,1308.199951171875,1302.5,1308.199951171875,0],["1985-08-29",1311.199951171875,1323.9000244140625,1311.199951171875,1323.9000244140625,0],["1985-08-30",1330.0999755859375,1341.0999755859375,1330.0999755859375,1340.800048828125,0],["1985-09-02",1340.300048828125,1340.300048828125,1335.0999755859375,1340.300048828125,0],["1985-09-03",1340.300048828125,1344.699951171875,1335.199951171875,1335.5,0],["1985-09-04",1335.5,1336.699951171875,1326.0,1326.699951171875,0],["1985-09-05",1324.0999755859375,1324.0999755859375,1318.4000244140625,1322.0,0],["1985-09-06",1322.199951171875,1333.5,1322.199951171875,1332.199951171875,0],["1985-09-09",1332.199951171875,1333.199951171875,1329.199951171875,1329.300048828125,0],["1985-09-10",1317.0,1317.0,1311.4000244140625,1311.4000244140625,0],["1985-09-11",1306.9000244140625,1306.9000244140625,1295.300048828125,1302.199951171875,0],["1985-09-12",1302.800048828125,1313.5,1302.800048828125,1313.300048828125,0],["1985-09-13",1313.300048828125,1313.5999755859375,1305.4000244140625,1308.800048828125,0],["1985-09-16",1300.199951171875,1300.199951171875,1295.699951171875,1300.199951171875,0],["1985-09-17",1300.199951171875,1301.0999755859375,1294.5,1296.0,0],["1985-09-18",1295.5999755859375,1295.5999755859375,1289.0,1294.800048828125,0],["1985-09-19",1299.0999755859375,1306.9000244140625,1299.0999755859375,1306.800048828125,0],["1985-09-20",1305.300048828125,1305.300048828125,1297.9000244140625,1298.699951171875,0],["1985-09-23",1292.5,1292.5,1286.0999755859375,1292.0999755859375,0],["1985-09-24",1292.0999755859375,1292.9000244140625,1279.199951171875,1280.0999755859375,0],["1985-09-25",1279.4000244140625,1279.4000244140625,1271.0,1275.199951171875,0],["1985-09-26",1272.5,1272.5,1269.5,1270.800048828125,0],["1985-09-27",1276.5999755859375,1281.0999755859375,1276.5999755859375,1280.699951171875,0],["1985-09-30",1283.0,1290.4000244140625,1283.0,1290.0,0],["1985-10-01",1292.800048828125,1296.0,1292.800048828125,1296.0,0],["1985-10-02",1297.5,1306.5,1297.5,1305.4000244140625,0],["1985-10-03",1305.4000244140625,1305.5999755859375,1302.0999755859375,1305.300048828125,0],["1985-10-04",1306.5999755859375,1313.9000244140625,1306.5999755859375,1313.0,0],["1985-10-07",1313.0,1315.0,1306.9000244140625,1306.9000244140625,0],["1985-10-08",1306.9000244140625,1307.5,1302.300048828125,1303.300048828125,0],["1985-10-09",1303.300048828125,1308.699951171875,1301.699951171875,1308.0999755859375,0],["1985-10-10",1311.800048828125,1314.0999755859375,1311.800048828125,1314.0999755859375,0],["1985-10-11",1316.5999755859375,1322.300048828125,1316.5999755859375,1322.300048828125,0],["1985-10-14",1322.300048828125,1328.5,1320.5999755859375,1321.0999755859375,0],["1985-10-15",1321.0999755859375,1323.0999755859375,1318.800048828125,1320.9000244140625,0],["1985-10-16",1320.9000244140625,1326.199951171875,1317.199951171875,1326.199951171875,0],["1985-10-17",1330.9000244140625,1335.9000244140625,1330.9000244140625,1335.699951171875,0],["1985-10-18",1335.699951171875,1341.4000244140625,1328.5999755859375,1341.199951171875,0],["1985-10-21",1341.199951171875,1341.4000244140625,1339.0,1340.300048828125,0],["1985-10-22",1338.800048828125,1338.800048828125,1328.699951171875,1331.5,0],["1985-10-23",1336.300048828125,1346.4000244140625,1336.300048828125,1346.4000244140625,0],["1985-10-24",1347.0,1350.300048828125,1347.0,1349.5999755859375,0],["1985-10-25",1349.5999755859375,1349.699951171875,1344.5,1347.5999755859375,0],["1985-10-28",1347.5999755859375,1351.300048828125,1347.0,1347.800048828125,0],["1985-10-29",1347.800048828125,1364.4000244140625,1345.9000244140625,1364.4000244140625,0],["1985-10-30",1369.699951171875,1373.800048828125,1369.699951171875,1373.800048828125,0],["1985-10-31",1373.800048828125,1379.0999755859375,1370.300048828125,1377.199951171875,0],["1985-11-01",1377.199951171875,1383.0999755859375,1371.5,1379.0,0],["1985-11-04",1379.0,1383.0999755859375,1375.199951171875,1380.9000244140625,0],["1985-11-05",1383.699951171875,1395.9000244140625,1383.699951171875,1383.699951171875,0],["1985-11-06",1383.9000244140625,1395.0,1383.9000244140625,1395.0,0],["1985-11-07",1395.0,1396.5999755859375,1384.5999755859375,1384.800048828125,0],["1985-11-08",1384.800048828125,1390.0999755859375,1377.5,1390.0999755859375,0],["1985-11-11",1390.0999755859375,1390.4000244140625,1375.5,1375.5,0],["1985-11-12",1378.4000244140625,1387.0999755859375,1378.4000244140625,1381.5999755859375,0],["1985-11-13",1386.0999755859375,1400.5,1386.0999755859375,1396.9000244140625,0],["1985-11-14",1396.9000244140625,1397.0999755859375,1391.699951171875,1391.699951171875,0],["1985-11-15",1391.699951171875,1403.9000244140625,1390.4000244140625,1403.9000244140625,0],["1985-11-18",1403.9000244140625,1410.4000244140625,1401.5,1405.0999755859375,0],["1985-11-19",1405.0999755859375,1412.0999755859375,1403.300048828125,1412.0999755859375,0],["1985-11-20",1419.699951171875,1424.300048828125,1419.699951171875,1424.300048828125,0],["1985-11-21",1426.699951171875,1443.300048828125,1426.699951171875,1443.0999755859375,0],["1985-11-22",1445.199951171875,1454.4000244140625,1445.199951171875,1451.0,0],["1985-11-25",1452.300048828125,1460.699951171875,1452.300048828125,1455.5,0],["1985-11-26",1449.0999755859375,1449.0999755859375,1431.9000244140625,1431.9000244140625,0],["1985-11-27",1431.9000244140625,1438.800048828125,1431.300048828125,1438.0,0],["1985-11-28",1438.0,1447.5,1429.199951171875,1429.300048828125,0],["1985-11-29",1429.300048828125,1439.4000244140625,1427.5,1439.0999755859375,0],["1985-12-02",1439.0999755859375,1439.5999755859375,1418.5,1418.5,0],["1985-12-03",1418.5,1419.800048828125,1402.699951171875,1415.5999755859375,0],["1985-12-04",1415.5999755859375,1418.199951171875,1399.0999755859375,1399.5999755859375,0],["1985-12-05",1399.5999755859375,1401.800048828125,1382.0,1395.300048828125,0],["1985-12-06",1395.300048828125,1401.9000244140625,1392.0999755859375,1401.9000244140625,0],["1985-12-09",1399.800048828125,1399.800048828125,1390.0999755859375,1392.199951171875,0],["1985-12-10",1392.199951171875,1395.5,1388.5999755859375,1389.5,0],["1985-12-11",1380.5999755859375,1380.5999755859375,1374.5999755859375,1377.4000244140625,0],["1985-12-12",1378.300048828125,1387.199951171875,1378.300048828125,1378.5,0],["1985-12-13",1378.5,1381.699951171875,1375.4000244140625,1381.4000244140625,0],["1985-12-16",1381.4000244140625,1386.4000244140625,1376.5,1376.5,0],["1985-12-17",1376.5,1377.5,1361.0,1365.4000244140625,0],["1985-12-18",1365.4000244140625,1378.800048828125,1364.800048828125,1378.800048828125,0],["1985-12-19",1383.4000244140625,1391.800048828125,1383.4000244140625,1390.699951171875,0],["1985-12-20",1389.300048828125,1389.300048828125,1381.5999755859375,1386.5,0],["1985-12-23",1386.5,1388.5999755859375,1383.800048828125,1388.5999755859375,0],["1985-12-24",1389.0999755859375,1391.699951171875,1389.0999755859375,1391.5,0],["1985-12-27",1392.800048828125,1398.9000244140625,1392.800048828125,1398.9000244140625,0],["1985-12-30",1402.699951171875,1413.5999755859375,1402.699951171875,1413.5999755859375,0],["1985-12-31",1413.5999755859375,1414.300048828125,1411.5999755859375,1412.5999755859375,0],["1986-01-02",1412.5999755859375,1420.800048828125,1412.0,1420.5,0],["1986-01-03",1420.5,1430.0,1419.5999755859375,1429.800048828125,0],["1986-01-06",1429.800048828125,1436.300048828125,1424.0999755859375,1424.0999755859375,0],["1986-01-07",1419.800048828125,1419.800048828125,1411.5999755859375,1415.199951171875,0],["1986-01-08",1415.199951171875,1419.300048828125,1400.300048828125,1404.199951171875,0],["1986-01-09",1393.5,1393.5,1376.5,1379.5999755859375,0],["1986-01-10",1382.9000244140625,1394.5,1382.9000244140625,1394.5,0],["1986-01-13",1394.5,1397.5,1382.800048828125,1384.5999755859375,0],["1986-01-14",1380.0,1380.0,1365.699951171875,1370.0999755859375,0],["1986-01-15",1371.4000244140625,1390.5,1371.4000244140625,1390.5,0],["1986-01-16",1392.5999755859375,1397.699951171875,1392.5999755859375,1394.5,0],["1986-01-17",1394.5,1398.300048828125,1394.199951171875,1396.0,0],["1986-01-20",1391.0999755859375,1391.0999755859375,1378.199951171875,1378.300048828125,0],["1986-01-21",1378.300048828125,1378.300048828125,1366.0999755859375,1378.0999755859375,0],["1986-01-22",1378.0999755859375,1391.4000244140625,1373.9000244140625,1390.9000244140625,0],["1986-01-23",1388.9000244140625,1388.9000244140625,1369.0,1382.800048828125,0],["1986-01-24",1383.800048828125,1392.0,1383.800048828125,1392.0,0],["1986-01-27",1396.0,1405.0,1396.0,1405.0,0],["1986-01-28",1414.0999755859375,1426.300048828125,1414.0999755859375,1426.300048828125,0],["1986-01-29",1426.300048828125,1428.0999755859375,1418.199951171875,1421.0,0],["1986-01-30",1421.0,1429.0999755859375,1420.0999755859375,1429.0999755859375,0],["1986-01-31",1429.0999755859375,1435.5,1427.4000244140625,1435.0,0],["1986-02-03",1433.4000244140625,1433.4000244140625,1424.4000244140625,1425.0999755859375,0],["1986-02-04",1425.0999755859375,1432.0,1421.5,1431.5999755859375,0],["1986-02-05",1431.5999755859375,1432.0,1423.800048828125,1424.0999755859375,0],["1986-02-06",1424.0999755859375,1426.9000244140625,1422.0,1426.9000244140625,0],["1986-02-07",1431.800048828125,1446.0,1431.800048828125,1445.0,0],["1986-02-10",1452.5,1461.5,1452.5,1461.5,0],["1986-02-11",1461.5,1462.5,1449.300048828125,1453.9000244140625,0],["1986-02-12",1453.9000244140625,1470.9000244140625,1452.300048828125,1470.0,0],["1986-02-13",1470.0,1473.699951171875,1466.199951171875,1473.5,0],["1986-02-14",1473.800048828125,1478.4000244140625,1473.800048828125,1477.9000244140625,0],["1986-02-17",1477.9000244140625,1482.4000244140625,1467.0999755859375,1475.300048828125,0],["1986-02-18",1480.4000244140625,1492.0,1480.4000244140625,1491.9000244140625,0],["1986-02-19",1491.9000244140625,1501.0999755859375,1488.800048828125,1491.4000244140625,0],["1986-02-20",1491.4000244140625,1492.5999755859375,1487.0,1492.0999755859375,0],["1986-02-21",1497.300048828125,1518.0,1497.300048828125,1518.0,0],["1986-02-24",1524.0,1534.5999755859375,1524.0,1533.0,0],["1986-02-25",1533.0,1540.199951171875,1526.800048828125,1527.699951171875,0],["1986-02-26",1527.699951171875,1534.5999755859375,1518.800048828125,1534.5999755859375,0],["1986-02-27",1545.300048828125,1555.199951171875,1545.300048828125,1549.5,0],["1986-02-28",1549.5,1553.5,1537.800048828125,1543.9000244140625,0],["1986-03-03",1543.9000244140625,1545.199951171875,1534.4000244140625,1534.9000244140625,0],["1986-03-04",1534.9000244140625,1548.9000244140625,1529.800048828125,1548.9000244140625,0],["1986-03-05",1559.199951171875,1571.300048828125,1559.199951171875,1569.0999755859375,0],["1986-03-06",1569.0999755859375,1575.5999755859375,1566.0,1566.0999755859375,0],["1986-03-07",1566.0999755859375,1574.0,1564.0,1573.800048828125,0],["1986-03-10",1573.800048828125,1577.0,1568.0999755859375,1572.199951171875,0],["1986-03-11",1577.0,1597.199951171875,1577.0,1597.0999755859375,0],["1986-03-12",1616.5,1630.699951171875,1616.5,1624.5,0],["1986-03-13",1621.5999755859375,1621.5999755859375,1610.9000244140625,1616.699951171875,0],["1986-03-14",1617.5999755859375,1624.5,1617.5999755859375,1624.4000244140625,0],["1986-03-17",1624.4000244140625,1635.199951171875,1622.5999755859375,1622.5999755859375,0],["1986-03-18",1622.5999755859375,1644.4000244140625,1616.199951171875,1644.4000244140625,0],["1986-03-19",1653.9000244140625,1661.4000244140625,1653.9000244140625,1659.800048828125,0],["1986-03-20",1670.300048828125,1690.0999755859375,1670.300048828125,1690.0999755859375,0],["1986-03-21",1690.0999755859375,1690.0999755859375,1683.0999755859375,1688.300048828125,0],["1986-03-24",1680.9000244140625,1680.9000244140625,1662.199951171875,1663.9000244140625,0],["1986-03-25",1654.5999755859375,1654.5999755859375,1632.4000244140625,1633.800048828125,0],["1986-03-26",1647.5999755859375,1655.199951171875,1647.5999755859375,1653.9000244140625,0],["1986-03-27",1659.0,1669.0,1659.0,1668.800048828125,0],["1986-04-01",1671.0999755859375,1684.199951171875,1671.0999755859375,1684.0,0],["1986-04-02",1684.0,1704.699951171875,1674.0999755859375,1702.9000244140625,0],["1986-04-03",1713.5,1721.699951171875,1713.5,1717.5999755859375,0],["1986-04-04",1713.199951171875,1713.199951171875,1701.4000244140625,1709.699951171875,0],["1986-04-07",1703.5,1703.5,1685.0,1688.5,0],["1986-04-08",1688.5,1701.800048828125,1671.5,1675.699951171875,0],["1986-04-09",1675.699951171875,1683.5,1657.0999755859375,1659.0,0],["1986-04-10",1668.0,1690.9000244140625,1668.0,1690.300048828125,0],["1986-04-11",1690.300048828125,1699.5,1685.5,1694.0999755859375,0],["1986-04-14",1690.5999755859375,1690.5999755859375,1683.0,1683.0999755859375,0],["1986-04-15",1663.4000244140625,1663.4000244140625,1651.699951171875,1654.800048828125,0],["1986-04-16",1654.800048828125,1670.0999755859375,1648.0,1662.0,0],["1986-04-17",1675.0999755859375,1683.5,1675.0999755859375,1680.9000244140625,0],["1986-04-18",1680.9000244140625,1681.0,1674.5999755859375,1680.199951171875,0],["1986-04-21",1680.199951171875,1681.0999755859375,1667.5999755859375,1668.0,0],["1986-04-22",1668.0,1674.0999755859375,1659.5999755859375,1665.199951171875,0],["1986-04-23",1649.699951171875,1649.699951171875,1632.699951171875,1632.699951171875,0],["1986-04-24",1632.699951171875,1635.0999755859375,1603.699951171875,1615.5,0],["1986-04-25",1615.5,1631.699951171875,1611.800048828125,1622.5999755859375,0],["1986-04-28",1622.5999755859375,1629.5,1619.699951171875,1628.800048828125,0],["1986-04-29",1635.0,1656.300048828125,1635.0,1656.300048828125,0],["1986-04-30",1656.300048828125,1664.4000244140625,1652.199951171875,1660.5,0],["1986-05-01",1645.4000244140625,1645.4000244140625,1628.0999755859375,1640.0999755859375,0],["1986-05-02",1645.699951171875,1652.5,1645.699951171875,1652.5,0],["1986-05-06",1652.5,1657.699951171875,1636.0999755859375,1636.199951171875,0],["1986-05-07",1634.800048828125,1634.800048828125,1610.0999755859375,1610.0999755859375,0],["1986-05-08",1610.0999755859375,1613.0,1588.800048828125,1602.5999755859375,0],["1986-05-09",1602.5999755859375,1605.9000244140625,1593.0,1601.5999755859375,0],["1986-05-12",1601.5999755859375,1605.800048828125,1600.4000244140625,1603.800048828125,0],["1986-05-13",1612.5,1626.199951171875,1612.5,1623.300048828125,0],["1986-05-14",1606.9000244140625,1606.9000244140625,1592.699951171875,1594.300048828125,0],["1986-05-15",1594.300048828125,1600.199951171875,1575.0999755859375,1575.699951171875,0],["1986-05-16",1565.699951171875,1565.699951171875,1554.0,1564.9000244140625,0],["1986-05-19",1566.300048828125,1573.0999755859375,1566.300048828125,1573.0999755859375,0],["1986-05-20",1579.800048828125,1585.9000244140625,1579.800048828125,1585.800048828125,0],["1986-05-21",1585.9000244140625,1594.800048828125,1585.9000244140625,1591.9000244140625,0],["1986-05-22",1591.9000244140625,1601.4000244140625,1589.0,1598.800048828125,0],["1986-05-23",1606.800048828125,1617.4000244140625,1606.800048828125,1617.4000244140625,0],["1986-05-27",1616.300048828125,1616.300048828125,1607.0999755859375,1612.0999755859375,0],["1986-05-28",1616.800048828125,1626.4000244140625,1616.800048828125,1624.800048828125,0],["1986-05-29",1622.800048828125,1622.800048828125,1606.699951171875,1609.0,0],["1986-05-30",1609.0,1611.0,1598.199951171875,1602.800048828125,0],["1986-06-02",1602.800048828125,1604.4000244140625,1594.0,1596.5,0],["1986-06-03",1599.199951171875,1607.300048828125,1599.199951171875,1602.199951171875,0],["1986-06-04",1602.199951171875,1602.199951171875,1597.9000244140625,1601.4000244140625,0],["1986-06-05",1601.4000244140625,1612.5999755859375,1599.800048828125,1612.5999755859375,0],["1986-06-06",1612.5999755859375,1617.300048828125,1605.5999755859375,1611.9000244140625,0],["1986-06-09",1611.9000244140625,1614.0,1604.5999755859375,1604.5999755859375,0],["1986-06-10",1595.800048828125,1595.800048828125,1582.5,1586.4000244140625,0],["1986-06-11",1585.699951171875,1585.699951171875,1563.199951171875,1571.4000244140625,0],["1986-06-12",1571.5999755859375,1581.699951171875,1571.5999755859375,1571.800048828125,0],["1986-06-13",1572.5999755859375,1582.4000244140625,1572.5999755859375,1582.4000244140625,0],["1986-06-16",1586.9000244140625,1595.4000244140625,1586.9000244140625,1593.5999755859375,0],["1986-06-17",1595.0,1605.699951171875,1595.0,1605.300048828125,0],["1986-06-18",1606.300048828125,1619.300048828125,1606.300048828125,1619.0,0],["1986-06-19",1626.699951171875,1631.300048828125,1626.699951171875,1629.5999755859375,0],["1986-06-20",1629.5999755859375,1637.300048828125,1629.5,1637.199951171875,0],["1986-06-23",1637.199951171875,1640.300048828125,1622.5999755859375,1622.800048828125,0],["1986-06-24",1622.800048828125,1625.0999755859375,1620.0999755859375,1624.9000244140625,0],["1986-06-25",1629.0,1633.4000244140625,1629.0,1629.4000244140625,0],["1986-06-26",1630.199951171875,1637.9000244140625,1630.199951171875,1637.5,0],["1986-06-27",1637.5,1639.0999755859375,1635.5,1639.0999755859375,0],["1986-06-30",1639.0999755859375,1649.800048828125,1637.199951171875,1649.800048828125,0],["1986-07-01",1652.5,1663.5999755859375,1652.5,1660.800048828125,0],["1986-07-02",1660.800048828125,1661.9000244140625,1656.199951171875,1656.699951171875,0],["1986-07-03",1656.699951171875,1660.300048828125,1653.699951171875,1656.199951171875,0],["1986-07-04",1653.9000244140625,1653.9000244140625,1647.800048828125,1649.4000244140625,0],["1986-07-07",1645.699951171875,1645.699951171875,1631.0,1631.0,0],["1986-07-08",1615.199951171875,1615.199951171875,1597.5,1599.0,0],["1986-07-09",1600.800048828125,1614.9000244140625,1600.800048828125,1614.5999755859375,0],["1986-07-10",1621.4000244140625,1632.0,1621.4000244140625,1626.699951171875,0],["1986-07-11",1626.699951171875,1628.199951171875,1623.9000244140625,1626.4000244140625,0],["1986-07-14",1621.9000244140625,1621.9000244140625,1597.300048828125,1597.300048828125,0],["1986-07-15",1595.4000244140625,1595.4000244140625,1585.4000244140625,1593.0,0],["1986-07-16",1593.0,1597.5,1588.5,1597.300048828125,0],["1986-07-17",1600.0,1609.4000244140625,1600.0,1609.300048828125,0],["1986-07-18",1608.0,1608.0,1584.4000244140625,1584.4000244140625,0],["1986-07-21",1576.9000244140625,1576.9000244140625,1559.0,1560.199951171875,0],["1986-07-22",1560.199951171875,1566.300048828125,1556.699951171875,1559.199951171875,0],["1986-07-23",1566.0999755859375,1574.0,1566.0999755859375,1572.300048828125,0],["1986-07-24",1568.5999755859375,1568.5999755859375,1547.699951171875,1547.699951171875,0],["1986-07-25",1547.699951171875,1547.800048828125,1539.800048828125,1545.800048828125,0],["1986-07-28",1545.800048828125,1549.4000244140625,1543.5,1549.4000244140625,0],["1986-07-29",1549.4000244140625,1556.4000244140625,1536.800048828125,1556.4000244140625,0],["1986-07-30",1558.699951171875,1570.800048828125,1558.699951171875,1566.300048828125,0],["1986-07-31",1566.300048828125,1567.199951171875,1548.300048828125,1558.0999755859375,0],["1986-08-01",1558.0999755859375,1561.800048828125,1554.9000244140625,1561.800048828125,0],["1986-08-04",1561.800048828125,1563.9000244140625,1545.4000244140625,1545.4000244140625,0],["1986-08-05",1555.5999755859375,1564.5,1555.5999755859375,1561.5999755859375,0],["1986-08-06",1557.4000244140625,1557.4000244140625,1539.199951171875,1540.4000244140625,0],["1986-08-07",1537.4000244140625,1537.4000244140625,1519.199951171875,1529.9000244140625,0],["1986-08-08",1529.9000244140625,1534.5,1519.699951171875,1526.699951171875,0],["1986-08-11",1526.699951171875,1542.800048828125,1519.800048828125,1542.800048828125,0],["1986-08-12",1554.199951171875,1559.4000244140625,1554.199951171875,1558.199951171875,0],["1986-08-13",1566.699951171875,1581.0,1566.699951171875,1581.0,0],["1986-08-14",1581.0,1588.300048828125,1574.0999755859375,1588.199951171875,0],["1986-08-15",1588.4000244140625,1602.4000244140625,1588.4000244140625,1601.9000244140625,0],["1986-08-18",1604.5999755859375,1609.9000244140625,1604.5999755859375,1609.0,0],["1986-08-19",1609.0,1610.199951171875,1603.199951171875,1604.4000244140625,0],["1986-08-20",1604.4000244140625,1604.5999755859375,1595.0,1604.5999755859375,0],["1986-08-21",1606.800048828125,1619.0,1606.800048828125,1606.800048828125,0],["1986-08-22",1606.800048828125,1607.0999755859375,1598.4000244140625,1607.0999755859375,0],["1986-08-26",1607.0999755859375,1616.199951171875,1606.4000244140625,1616.199951171875,0],["1986-08-27",1621.9000244140625,1629.800048828125,1621.9000244140625,1629.800048828125,0],["1986-08-28",1631.800048828125,1637.5999755859375,1631.800048828125,1636.800048828125,0],["1986-08-29",1637.300048828125,1662.0,1637.300048828125,1661.199951171875,0],["1986-09-01",1661.199951171875,1675.0999755859375,1654.5999755859375,1672.800048828125,0],["1986-09-02",1672.800048828125,1677.9000244140625,1663.5999755859375,1667.800048828125,0],["1986-09-03",1667.800048828125,1671.300048828125,1661.0999755859375,1670.699951171875,0],["1986-09-04",1675.5999755859375,1682.199951171875,1675.5999755859375,1680.300048828125,0],["1986-09-05",1683.4000244140625,1694.300048828125,1683.4000244140625,1684.800048828125,0],["1986-09-08",1680.9000244140625,1680.9000244140625,1666.300048828125,1666.5999755859375,0],["1986-09-09",1666.5999755859375,1676.199951171875,1660.800048828125,1673.4000244140625,0],["1986-09-10",1673.4000244140625,1680.199951171875,1662.800048828125,1663.5,0],["1986-09-11",1662.4000244140625,1662.4000244140625,1636.5,1636.5,0],["1986-09-12",1624.300048828125,1624.300048828125,1592.5,1608.5999755859375,0],["1986-09-15",1611.5999755859375,1630.4000244140625,1611.5999755859375,1628.300048828125,0],["1986-09-16",1625.5,1625.5,1591.4000244140625,1596.699951171875,0],["1986-09-17",1597.9000244140625,1612.0999755859375,1597.9000244140625,1610.4000244140625,0],["1986-09-18",1611.800048828125,1624.9000244140625,1611.800048828125,1614.199951171875,0],["1986-09-19",1602.300048828125,1602.300048828125,1595.699951171875,1600.4000244140625,0],["1986-09-22",1602.199951171875,1617.0999755859375,1602.199951171875,1617.0999755859375,0],["1986-09-23",1617.0999755859375,1626.199951171875,1610.0,1610.0,0],["1986-09-24",1608.5,1608.5,1603.4000244140625,1603.4000244140625,0],["1986-09-25",1601.699951171875,1601.699951171875,1575.9000244140625,1575.9000244140625,0],["1986-09-26",1568.5999755859375,1568.5999755859375,1552.699951171875,1568.5999755859375,0],["1986-09-29",1562.800048828125,1562.800048828125,1539.199951171875,1539.199951171875,0],["1986-09-30",1541.800048828125,1561.9000244140625,1541.800048828125,1555.800048828125,0],["1986-10-01",1560.9000244140625,1578.300048828125,1560.9000244140625,1578.300048828125,0],["1986-10-02",1578.300048828125,1579.199951171875,1568.5,1573.0999755859375,0],["1986-10-03",1566.9000244140625,1566.9000244140625,1559.0,1560.800048828125,0],["1986-10-06",1563.199951171875,1578.9000244140625,1563.199951171875,1578.9000244140625,0],["1986-10-07",1579.0999755859375,1596.9000244140625,1579.0999755859375,1592.300048828125,0],["1986-10-08",1589.5999755859375,1589.5999755859375,1581.5999755859375,1587.800048828125,0],["1986-10-09",1591.0,1612.199951171875,1591.0,1608.5999755859375,0],["1986-10-10",1605.300048828125,1605.300048828125,1595.5,1599.4000244140625,0],["1986-10-13",1599.4000244140625,1612.300048828125,1597.4000244140625,1612.300048828125,0],["1986-10-14",1612.300048828125,1614.800048828125,1592.0,1592.5,0],["1986-10-15",1592.5,1607.5,1588.5999755859375,1607.5,0],["1986-10-16",1607.5,1615.0999755859375,1602.9000244140625,1605.0,0],["1986-10-17",1605.0,1611.5999755859375,1601.9000244140625,1610.0,0],["1986-10-20",1610.0,1615.199951171875,1589.699951171875,1590.199951171875,0],["1986-10-21",1590.199951171875,1593.300048828125,1585.300048828125,1591.199951171875,0],["1986-10-22",1591.199951171875,1599.199951171875,1589.5999755859375,1589.5999755859375,0],["1986-10-23",1586.699951171875,1586.699951171875,1572.5,1572.5,0],["1986-10-24",1574.5999755859375,1579.5999755859375,1574.5999755859375,1577.0999755859375,0],["1986-10-27",1583.300048828125,1591.699951171875,1583.300048828125,1586.199951171875,0],["1986-10-28",1586.199951171875,1588.199951171875,1578.699951171875,1583.5999755859375,0],["1986-10-29",1589.0999755859375,1598.5999755859375,1589.0999755859375,1597.0,0],["1986-10-30",1597.0,1617.199951171875,1596.9000244140625,1615.800048828125,0],["1986-10-31",1623.0,1632.199951171875,1623.0,1632.0999755859375,0],["1986-11-03",1634.4000244140625,1644.0,1634.4000244140625,1639.199951171875,0],["1986-11-04",1639.199951171875,1643.4000244140625,1631.699951171875,1637.699951171875,0],["1986-11-05",1637.699951171875,1644.5,1628.9000244140625,1644.4000244140625,0],["1986-11-06",1646.5999755859375,1656.300048828125,1646.5999755859375,1648.5,0],["1986-11-07",1655.199951171875,1663.199951171875,1655.199951171875,1662.5999755859375,0],["1986-11-10",1662.5999755859375,1664.4000244140625,1649.0,1656.199951171875,0],["1986-11-11",1656.199951171875,1660.9000244140625,1652.699951171875,1660.9000244140625,0],["1986-11-12",1660.9000244140625,1667.199951171875,1654.199951171875,1654.5,0],["1986-11-13",1647.5,1647.5,1634.699951171875,1644.5999755859375,0],["1986-11-14",1644.300048828125,1644.300048828125,1637.5999755859375,1644.300048828125,0],["1986-11-17",1632.9000244140625,1632.9000244140625,1615.9000244140625,1628.5999755859375,0],["1986-11-18",1628.5999755859375,1629.300048828125,1617.4000244140625,1617.5,0],["1986-11-19",1610.4000244140625,1610.4000244140625,1596.199951171875,1604.300048828125,0],["1986-11-20",1604.5,1615.800048828125,1604.5,1610.699951171875,0],["1986-11-21",1610.699951171875,1627.300048828125,1609.4000244140625,1624.9000244140625,0],["1986-11-24",1627.5,1636.5999755859375,1627.5,1636.5,0],["1986-11-25",1629.699951171875,1629.699951171875,1619.0,1619.300048828125,0],["1986-11-26",1619.300048828125,1633.5,1618.800048828125,1633.0,0],["1986-11-27",1633.0,1637.800048828125,1629.699951171875,1632.5,0],["1986-11-28",1632.5,1636.699951171875,1632.199951171875,1636.699951171875,0],["1986-12-01",1636.699951171875,1637.9000244140625,1615.4000244140625,1617.800048828125,0],["1986-12-02",1620.699951171875,1634.0,1620.699951171875,1625.5,0],["1986-12-03",1625.5,1627.199951171875,1608.9000244140625,1615.0999755859375,0],["1986-12-04",1614.199951171875,1614.199951171875,1607.800048828125,1610.0999755859375,0],["1986-12-05",1610.0999755859375,1613.800048828125,1608.5,1613.5,0],["1986-12-08",1613.699951171875,1626.699951171875,1613.699951171875,1623.4000244140625,0],["1986-12-09",1629.0999755859375,1636.5,1629.0999755859375,1635.9000244140625,0],["1986-12-10",1634.5999755859375,1634.5999755859375,1630.4000244140625,1634.5999755859375,0],["1986-12-11",1634.5999755859375,1641.0,1633.0,1634.0,0],["1986-12-12",1634.0,1637.800048828125,1628.4000244140625,1629.800048828125,0],["1986-12-15",1634.0999755859375,1641.300048828125,1634.0999755859375,1637.0,0],["1986-12-16",1637.0,1638.5,1635.0,1637.9000244140625,0],["1986-12-17",1637.9000244140625,1639.5,1634.300048828125,1636.300048828125,0],["1986-12-18",1635.5999755859375,1635.5999755859375,1623.5999755859375,1630.5999755859375,0],["1986-12-19",1630.5999755859375,1632.199951171875,1624.300048828125,1632.199951171875,0],["1986-12-22",1640.0,1652.199951171875,1640.0,1652.199951171875,0],["1986-12-23",1652.199951171875,1661.0999755859375,1651.199951171875,1660.9000244140625,0],["1986-12-24",1661.0,1665.4000244140625,1661.0,1665.0999755859375,0],["1986-12-29",1670.5,1673.0999755859375,1670.5,1671.5999755859375,0],["1986-12-30",1671.5999755859375,1674.5999755859375,1668.0,1673.0999755859375,0],["1986-12-31",1673.0999755859375,1679.199951171875,1671.5999755859375,1679.0,0],["1987-01-02",1679.0,1681.199951171875,1674.5,1681.0999755859375,0],["1987-01-05",1681.0999755859375,1683.199951171875,1676.0,1680.0,0],["1987-01-06",1680.0,1690.800048828125,1676.5,1690.699951171875,0],["1987-01-07",1692.800048828125,1722.199951171875,1692.800048828125,1722.199951171875,0],["1987-01-08",1732.300048828125,1745.800048828125,1732.300048828125,1733.0999755859375,0],["1987-01-09",1737.300048828125,1752.300048828125,1737.300048828125,1752.300048828125,0],["1987-01-12",1752.300048828125,1760.800048828125,1750.5,1755.5999755859375,0],["1987-01-13",1762.199951171875,1774.4000244140625,1762.199951171875,1763.300048828125,0],["1987-01-14",1763.300048828125,1765.199951171875,1746.300048828125,1765.199951171875,0],["1987-01-15",1769.5,1789.5999755859375,1769.5,1789.0,0],["1987-01-16",1789.0,1806.9000244140625,1782.0999755859375,1789.0,0],["1987-01-19",1788.4000244140625,1788.4000244140625,1775.5,1778.4000244140625,0],["1987-01-20",1778.4000244140625,1789.199951171875,1777.5,1778.9000244140625,0],["1987-01-21",1768.9000244140625,1768.9000244140625,1753.0,1761.5999755859375,0],["1987-01-22",1761.5999755859375,1781.699951171875,1756.5,1777.5,0],["1987-01-23",1780.300048828125,1795.300048828125,1780.300048828125,1795.300048828125,0],["1987-01-26",1786.0999755859375,1786.0999755859375,1775.0999755859375,1781.800048828125,0],["1987-01-27",1791.4000244140625,1814.4000244140625,1791.4000244140625,1814.4000244140625,0],["1987-01-28",1814.4000244140625,1815.800048828125,1806.4000244140625,1812.0999755859375,0],["1987-01-29",1812.0999755859375,1817.0,1795.4000244140625,1798.0999755859375,0],["1987-01-30",1798.0999755859375,1814.0,1797.4000244140625,1808.300048828125,0],["1987-02-02",1821.5,1835.0,1821.5,1832.800048828125,0],["1987-02-03",1832.800048828125,1834.199951171875,1822.5,1828.5999755859375,0],["1987-02-04",1828.5999755859375,1846.699951171875,1822.5999755859375,1846.699951171875,0],["1987-02-05",1852.0999755859375,1866.0999755859375,1852.0999755859375,1866.0999755859375,0],["1987-02-06",1874.5,1898.4000244140625,1874.5,1898.4000244140625,0],["1987-02-09",1903.9000244140625,1925.199951171875,1903.9000244140625,1910.699951171875,0],["1987-02-10",1902.0999755859375,1902.0999755859375,1874.300048828125,1874.9000244140625,0],["1987-02-11",1879.800048828125,1904.0999755859375,1879.800048828125,1895.800048828125,0],["1987-02-12",1895.800048828125,1907.5999755859375,1876.4000244140625,1878.5999755859375,0],["1987-02-13",1878.5999755859375,1898.4000244140625,1872.5999755859375,1898.0999755859375,0],["1987-02-16",1909.5999755859375,1927.300048828125,1909.5999755859375,1925.800048828125,0],["1987-02-17",1927.199951171875,1943.5999755859375,1927.199951171875,1942.0,0],["1987-02-18",1952.0,1977.4000244140625,1952.0,1952.0,0],["1987-02-19",1952.0,1956.0999755859375,1917.0999755859375,1930.0999755859375,0],["1987-02-20",1940.800048828125,1963.199951171875,1940.800048828125,1961.5,0],["1987-02-23",1958.5,1958.5,1932.9000244140625,1939.699951171875,0],["1987-02-24",1939.699951171875,1946.9000244140625,1924.5,1946.800048828125,0],["1987-02-25",1954.4000244140625,1973.0999755859375,1954.4000244140625,1973.0999755859375,0],["1987-02-26",1973.0999755859375,1995.300048828125,1963.4000244140625,1980.199951171875,0],["1987-02-27",1980.199951171875,1985.800048828125,1967.0,1979.199951171875,0],["1987-03-02",1981.300048828125,1998.0999755859375,1981.300048828125,1983.0999755859375,0],["1987-03-03",1983.0999755859375,1998.300048828125,1967.699951171875,1998.300048828125,0],["1987-03-04",2001.800048828125,2021.5,2001.800048828125,2002.699951171875,0],["1987-03-05",2002.699951171875,2013.5,1999.699951171875,2002.800048828125,0],["1987-03-06",1998.699951171875,1998.699951171875,1987.9000244140625,1998.199951171875,0],["1987-03-09",1991.0,1991.0,1969.5,1973.699951171875,0],["1987-03-10",1973.699951171875,1987.9000244140625,1965.699951171875,1987.699951171875,0],["1987-03-11",1987.699951171875,1995.300048828125,1977.5999755859375,1979.4000244140625,0],["1987-03-12",1979.4000244140625,1989.699951171875,1973.699951171875,1989.699951171875,0],["1987-03-13",1995.699951171875,2004.300048828125,1995.699951171875,2000.0,0],["1987-03-16",1999.4000244140625,1999.4000244140625,1989.800048828125,1991.800048828125,0],["1987-03-17",1991.800048828125,2021.0,1991.5,2006.300048828125,0],["1987-03-18",2006.300048828125,2019.0,2004.0999755859375,2006.5999755859375,0],["1987-03-19",2000.5999755859375,2000.5999755859375,1985.800048828125,1991.0,0],["1987-03-20",2002.0,2017.800048828125,2002.0,2017.5,0],["1987-03-23",2017.5,2033.199951171875,2008.5999755859375,2033.0,0],["1987-03-24",2049.5,2064.5,2049.5,2056.199951171875,0],["1987-03-25",2056.199951171875,2058.199951171875,2034.5999755859375,2042.9000244140625,0],["1987-03-26",2042.9000244140625,2045.699951171875,2021.199951171875,2037.800048828125,0],["1987-03-27",2040.4000244140625,2060.300048828125,2040.4000244140625,2048.60009765625,0],["1987-03-30",2046.0999755859375,2046.0999755859375,1993.699951171875,2002.5,0],["1987-03-31",2002.5,2005.199951171875,1981.5,1997.5999755859375,0],["1987-04-01",1997.5999755859375,1999.699951171875,1961.699951171875,1973.0999755859375,0],["1987-04-02",1983.0,1992.5999755859375,1983.0,1987.699951171875,0],["1987-04-03",1982.5999755859375,1982.5999755859375,1951.199951171875,1965.0999755859375,0],["1987-04-06",1982.9000244140625,1994.4000244140625,1982.9000244140625,1989.5999755859375,0],["1987-04-07",1987.9000244140625,1987.9000244140625,1977.199951171875,1987.0,0],["1987-04-08",1980.699951171875,1980.699951171875,1961.199951171875,1976.699951171875,0],["1987-04-09",1976.699951171875,1994.0,1962.800048828125,1962.800048828125,0],["1987-04-10",1960.5,1960.5,1921.0,1936.699951171875,0],["1987-04-13",1925.199951171875,1925.199951171875,1914.5,1917.0999755859375,0],["1987-04-14",1917.0999755859375,1927.5999755859375,1903.300048828125,1908.9000244140625,0],["1987-04-15",1922.199951171875,1940.699951171875,1922.199951171875,1922.199951171875,0],["1987-04-16",1932.0999755859375,1949.4000244140625,1932.0999755859375,1949.4000244140625,0],["1987-04-21",1949.4000244140625,1951.699951171875,1931.699951171875,1940.199951171875,0],["1987-04-22",1950.4000244140625,1961.9000244140625,1950.4000244140625,1955.699951171875,0],["1987-04-23",1955.699951171875,1968.5999755859375,1948.0999755859375,1968.300048828125,0],["1987-04-24",1982.300048828125,2005.0999755859375,1982.300048828125,2001.5,0],["1987-04-27",2001.5,2002.300048828125,1979.800048828125,1986.5999755859375,0],["1987-04-28",1997.300048828125,2025.699951171875,1997.300048828125,2022.0999755859375,0],["1987-04-29",2028.4000244140625,2040.4000244140625,2028.4000244140625,2038.5999755859375,0],["1987-04-30",2038.5999755859375,2050.89990234375,2035.0,2050.5,0],["1987-05-01",2061.699951171875,2074.699951171875,2061.699951171875,2068.5,0],["1987-05-05",2068.5,2073.89990234375,2058.800048828125,2065.10009765625,0],["1987-05-06",2075.5,2096.60009765625,2075.5,2086.5,0],["1987-05-07",2086.5,2103.0,2077.5,2077.89990234375,0],["1987-05-08",2098.5,2136.300048828125,2098.5,2126.5,0],["1987-05-11",2156.199951171875,2183.89990234375,2156.199951171875,2163.300048828125,0],["1987-05-12",2145.60009765625,2145.60009765625,2132.39990234375,2143.300048828125,0],["1987-05-13",2161.5,2168.89990234375,2161.5,2163.39990234375,0],["1987-05-14",2163.39990234375,2185.39990234375,2163.199951171875,2180.0,0],["1987-05-15",2182.89990234375,2202.39990234375,2182.89990234375,2189.699951171875,0],["1987-05-18",2189.699951171875,2195.89990234375,2173.39990234375,2192.10009765625,0],["1987-05-19",2197.5,2216.60009765625,2197.5,2214.300048828125,0],["1987-05-20",2191.39990234375,2191.39990234375,2170.0,2174.0,0],["1987-05-21",2174.0,2180.60009765625,2153.199951171875,2153.699951171875,0],["1987-05-22",2163.89990234375,2175.60009765625,2163.89990234375,2167.5,0],["1987-05-26",2167.5,2169.300048828125,2143.39990234375,2153.39990234375,0],["1987-05-27",2153.39990234375,2158.10009765625,2140.199951171875,2145.699951171875,0],["1987-05-28",2146.10009765625,2164.39990234375,2146.10009765625,2157.39990234375,0],["1987-05-29",2177.5,2206.300048828125,2177.5,2203.0,0],["1987-06-01",2209.699951171875,2238.199951171875,2209.699951171875,2228.199951171875,0],["1987-06-02",2228.199951171875,2248.800048828125,2214.5,2219.60009765625,0],["1987-06-03",2219.60009765625,2236.199951171875,2200.89990234375,2235.39990234375,0],["1987-06-04",2235.39990234375,2239.300048828125,2202.199951171875,2214.199951171875,0],["1987-06-05",2221.60009765625,2234.0,2221.60009765625,2228.800048828125,0],["1987-06-08",2228.800048828125,2230.39990234375,2214.39990234375,2228.39990234375,0],["1987-06-09",2243.89990234375,2269.89990234375,2243.89990234375,2265.199951171875,0],["1987-06-10",2265.199951171875,2266.800048828125,2248.89990234375,2256.10009765625,0],["1987-06-11",2256.10009765625,2280.800048828125,2249.300048828125,2249.300048828125,0],["1987-06-12",2257.199951171875,2296.39990234375,2257.199951171875,2289.5,0],["1987-06-15",2293.5,2310.60009765625,2293.5,2307.60009765625,0],["1987-06-16",2307.60009765625,2309.300048828125,2282.300048828125,2309.0,0],["1987-06-17",2316.300048828125,2327.60009765625,2316.300048828125,2320.39990234375,0],["1987-06-18",2319.0,2319.0,2275.199951171875,2293.199951171875,0],["1987-06-19",2284.0,2284.0,2254.39990234375,2266.10009765625,0],["1987-06-22",2266.10009765625,2272.60009765625,2244.60009765625,2244.60009765625,0],["1987-06-23",2244.60009765625,2266.800048828125,2234.60009765625,2265.5,0],["1987-06-24",2276.699951171875,2292.39990234375,2276.699951171875,2284.0,0],["1987-06-25",2282.89990234375,2282.89990234375,2264.800048828125,2277.199951171875,0],["1987-06-26",2278.800048828125,2295.89990234375,2278.800048828125,2291.300048828125,0],["1987-06-29",2291.300048828125,2295.300048828125,2283.5,2289.300048828125,0],["1987-06-30",2289.300048828125,2294.300048828125,2279.5,2284.10009765625,0],["1987-07-01",2273.39990234375,2273.39990234375,2265.5,2269.800048828125,0],["1987-07-02",2276.0,2300.300048828125,2276.0,2297.39990234375,0],["1987-07-03",2312.699951171875,2330.699951171875,2312.699951171875,2328.10009765625,0],["1987-07-06",2338.60009765625,2360.5,2338.60009765625,2351.89990234375,0],["1987-07-07",2351.89990234375,2374.60009765625,2346.5,2365.39990234375,0],["1987-07-08",2365.39990234375,2375.89990234375,2352.5,2356.89990234375,0],["1987-07-09",2358.39990234375,2374.60009765625,2358.39990234375,2371.0,0],["1987-07-10",2371.0,2383.60009765625,2369.300048828125,2382.0,0],["1987-07-13",2386.60009765625,2402.800048828125,2386.60009765625,2386.60009765625,0],["1987-07-14",2386.60009765625,2403.0,2369.800048828125,2403.0,0],["1987-07-15",2407.0,2424.5,2407.0,2419.199951171875,0],["1987-07-16",2427.5,2455.199951171875,2427.5,2443.39990234375,0],["1987-07-17",2440.89990234375,2440.89990234375,2419.39990234375,2428.699951171875,0],["1987-07-20",2410.699951171875,2410.699951171875,2390.800048828125,2400.699951171875,0],["1987-07-21",2392.10009765625,2392.10009765625,2366.699951171875,2390.5,0],["1987-07-22",2390.5,2400.39990234375,2344.5,2344.5,0],["1987-07-23",2344.5,2346.800048828125,2317.699951171875,2340.199951171875,0],["1987-07-24",2344.199951171875,2353.300048828125,2344.199951171875,2346.89990234375,0],["1987-07-27",2333.89990234375,2333.89990234375,2315.699951171875,2333.89990234375,0],["1987-07-28",2346.39990234375,2363.199951171875,2346.39990234375,2359.89990234375,0],["1987-07-29",2364.300048828125,2384.39990234375,2364.300048828125,2383.10009765625,0],["1987-07-30",2383.10009765625,2398.60009765625,2368.300048828125,2370.5,0],["1987-07-31",2360.89990234375,2360.89990234375,2343.800048828125,2360.89990234375,0],["1987-08-03",2356.199951171875,2356.199951171875,2323.89990234375,2334.300048828125,0],["1987-08-04",2320.199951171875,2320.199951171875,2294.0,2307.800048828125,0],["1987-08-05",2307.800048828125,2320.0,2290.5,2317.39990234375,0],["1987-08-06",2317.39990234375,2333.60009765625,2246.800048828125,2261.39990234375,0],["1987-08-07",2233.199951171875,2233.199951171875,2196.39990234375,2226.199951171875,0],["1987-08-10",2226.199951171875,2242.199951171875,2203.5,2242.199951171875,0],["1987-08-11",2256.39990234375,2276.10009765625,2256.39990234375,2275.39990234375,0],["1987-08-12",2275.89990234375,2301.0,2275.89990234375,2286.10009765625,0],["1987-08-13",2286.10009765625,2290.300048828125,2268.10009765625,2290.10009765625,0],["1987-08-14",2290.10009765625,2307.300048828125,2289.0,2295.39990234375,0],["1987-08-17",2295.39990234375,2307.300048828125,2289.0,2295.39990234375,0],["1987-08-18",2250.0,2250.0,2224.300048828125,2224.800048828125,0],["1987-08-19",2209.699951171875,2209.699951171875,2175.39990234375,2197.60009765625,0],["1987-08-20",2197.60009765625,2231.39990234375,2157.199951171875,2185.300048828125,0],["1987-08-21",2186.10009765625,2206.699951171875,2186.10009765625,2205.800048828125,0],["1987-08-24",2219.800048828125,2236.5,2219.800048828125,2225.10009765625,0],["1987-08-25",2225.10009765625,2251.800048828125,2220.800048828125,2248.10009765625,0],["1987-08-26",2248.10009765625,2259.0,2240.300048828125,2249.60009765625,0],["1987-08-27",2249.60009765625,2255.5,2236.800048828125,2245.800048828125,0],["1987-08-28",2248.60009765625,2259.699951171875,2248.60009765625,2249.699951171875,0],["1987-09-01",2249.699951171875,2272.800048828125,2238.60009765625,2272.800048828125,0],["1987-09-02",2272.800048828125,2276.39990234375,2249.10009765625,2249.5,0],["1987-09-03",2260.0,2275.199951171875,2260.0,2268.10009765625,0],["1987-09-04",2273.39990234375,2285.39990234375,2273.39990234375,2274.89990234375,0],["1987-09-07",2274.89990234375,2283.60009765625,2267.5,2283.60009765625,0],["1987-09-08",2283.60009765625,2295.199951171875,2275.0,2275.0,0],["1987-09-09",2275.0,2275.0,2247.39990234375,2249.10009765625,0],["1987-09-10",2251.10009765625,2259.699951171875,2251.10009765625,2253.199951171875,0],["1987-09-11",2253.199951171875,2261.199951171875,2242.199951171875,2261.199951171875,0],["1987-09-14",2264.10009765625,2278.60009765625,2264.10009765625,2271.800048828125,0],["1987-09-15",2271.800048828125,2272.10009765625,2263.0,2264.5,0],["1987-09-16",2264.5,2279.800048828125,2260.10009765625,2279.800048828125,0],["1987-09-17",2285.60009765625,2305.199951171875,2285.60009765625,2304.5,0],["1987-09-18",2313.89990234375,2333.800048828125,2313.89990234375,2328.300048828125,0],["1987-09-21",2328.300048828125,2335.5,2328.199951171875,2334.800048828125,0],["1987-09-22",2334.800048828125,2336.300048828125,2320.89990234375,2336.199951171875,0],["1987-09-23",2347.39990234375,2356.89990234375,2347.39990234375,2352.39990234375,0],["1987-09-24",2347.39990234375,2347.39990234375,2303.199951171875,2313.39990234375,0],["1987-09-25",2319.199951171875,2342.60009765625,2319.199951171875,2342.60009765625,0],["1987-09-28",2348.39990234375,2369.60009765625,2348.39990234375,2368.10009765625,0],["1987-09-29",2368.10009765625,2375.89990234375,2367.300048828125,2368.300048828125,0],["1987-09-30",2368.300048828125,2369.300048828125,2361.60009765625,2366.0,0],["1987-10-01",2372.10009765625,2385.10009765625,2372.10009765625,2373.800048828125,0],["1987-10-02",2377.10009765625,2383.699951171875,2377.10009765625,2382.199951171875,0],["1987-10-05",2385.800048828125,2399.89990234375,2385.800048828125,2385.800048828125,0],["1987-10-06",2385.800048828125,2389.39990234375,2367.800048828125,2367.89990234375,0],["1987-10-07",2359.800048828125,2359.800048828125,2346.699951171875,2359.800048828125,0],["1987-10-08",2375.0,2387.89990234375,2375.0,2375.5,0],["1987-10-09",2371.10009765625,2371.10009765625,2349.39990234375,2366.5,0],["1987-10-12",2363.800048828125,2363.800048828125,2337.89990234375,2338.5,0],["1987-10-13",2344.0,2353.39990234375,2344.0,2350.199951171875,0],["1987-10-14",2350.199951171875,2352.60009765625,2322.699951171875,2322.89990234375,0],["1987-10-15",2308.60009765625,2308.60009765625,2287.0,2301.89990234375,0],["1987-10-16",2301.89990234375,2302.0,2301.89990234375,2301.89990234375,0],["1987-10-19",2165.39990234375,2165.39990234375,1999.800048828125,2052.300048828125,0],["1987-10-20",1985.0999755859375,1985.0999755859375,1748.199951171875,1801.5999755859375,0],["1987-10-21",1897.5,1983.0999755859375,1897.5,1943.800048828125,0],["1987-10-22",1943.800048828125,1959.9000244140625,1749.0999755859375,1833.199951171875,0],["1987-10-23",1821.4000244140625,1821.4000244140625,1746.300048828125,1795.199951171875,0],["1987-10-26",1693.4000244140625,1693.4000244140625,1638.0999755859375,1684.0999755859375,0],["1987-10-27",1684.0999755859375,1735.0,1677.0999755859375,1703.9000244140625,0],["1987-10-28",1682.0999755859375,1682.0999755859375,1598.0,1658.4000244140625,0],["1987-10-29",1661.0999755859375,1693.5999755859375,1661.0999755859375,1682.0,0],["1987-10-30",1734.9000244140625,1773.800048828125,1734.9000244140625,1749.800048828125,0],["1987-11-02",1737.0999755859375,1737.0999755859375,1712.0,1723.699951171875,0],["1987-11-03",1723.699951171875,1737.0,1650.300048828125,1653.9000244140625,0],["1987-11-04",1620.4000244140625,1620.4000244140625,1565.4000244140625,1608.0999755859375,0],["1987-11-05",1608.0999755859375,1642.5,1577.9000244140625,1638.800048828125,0],["1987-11-06",1638.800048828125,1647.0999755859375,1607.5999755859375,1620.800048828125,0],["1987-11-09",1590.0,1590.0,1561.699951171875,1565.199951171875,0],["1987-11-10",1565.199951171875,1573.5,1515.0,1573.5,0],["1987-11-11",1597.5,1640.300048828125,1597.5,1639.300048828125,0],["1987-11-12",1648.5,1723.5999755859375,1648.5,1702.5,0],["1987-11-13",1702.4000244140625,1702.4000244140625,1660.300048828125,1678.300048828125,0],["1987-11-16",1684.800048828125,1734.800048828125,1684.800048828125,1684.800048828125,0],["1987-11-17",1684.800048828125,1690.800048828125,1660.0999755859375,1660.0999755859375,0],["1987-11-18",1661.800048828125,1692.699951171875,1661.800048828125,1663.699951171875,0],["1987-11-19",1650.800048828125,1650.800048828125,1637.5,1639.0999755859375,0],["1987-11-20",1633.4000244140625,1633.4000244140625,1605.9000244140625,1633.0,0],["1987-11-23",1633.0,1663.9000244140625,1626.5,1657.699951171875,0],["1987-11-24",1659.0,1694.4000244140625,1659.0,1689.0999755859375,0],["1987-11-25",1676.5999755859375,1676.5999755859375,1659.9000244140625,1664.0999755859375,0],["1987-11-26",1664.0999755859375,1668.0999755859375,1659.9000244140625,1660.699951171875,0],["1987-11-27",1656.9000244140625,1656.9000244140625,1648.5999755859375,1651.5999755859375,0],["1987-11-30",1606.4000244140625,1606.4000244140625,1570.0,1579.9000244140625,0],["1987-12-01",1579.9000244140625,1592.699951171875,1577.4000244140625,1578.5,0],["1987-12-02",1588.0,1607.800048828125,1588.0,1590.300048828125,0],["1987-12-03",1590.300048828125,1611.5,1586.0,1588.4000244140625,0],["1987-12-04",1582.800048828125,1582.800048828125,1562.0999755859375,1582.699951171875,0],["1987-12-07",1587.0999755859375,1598.0,1587.0999755859375,1598.0,0],["1987-12-08",1620.4000244140625,1640.0999755859375,1620.4000244140625,1624.4000244140625,0],["1987-12-09",1624.4000244140625,1639.300048828125,1623.5999755859375,1639.300048828125,0],["1987-12-10",1639.300048828125,1657.5999755859375,1585.300048828125,1619.5999755859375,0],["1987-12-11",1623.699951171875,1653.300048828125,1623.699951171875,1651.5999755859375,0],["1987-12-14",1651.5999755859375,1652.699951171875,1641.199951171875,1652.5999755859375,0],["1987-12-15",1661.0,1681.199951171875,1661.0,1670.0,0],["1987-12-16",1670.0,1698.0999755859375,1669.199951171875,1689.800048828125,0],["1987-12-17",1700.800048828125,1715.800048828125,1700.800048828125,1706.199951171875,0],["1987-12-18",1706.199951171875,1717.0,1681.5,1717.0,0],["1987-12-21",1730.800048828125,1755.4000244140625,1730.800048828125,1750.199951171875,0],["1987-12-22",1750.199951171875,1757.9000244140625,1746.0999755859375,1747.4000244140625,0],["1987-12-23",1750.0999755859375,1771.4000244140625,1750.0999755859375,1771.4000244140625,0],["1987-12-24",1780.199951171875,1792.300048828125,1780.199951171875,1791.0999755859375,0],["1987-12-29",1730.800048828125,1730.800048828125,1712.699951171875,1730.300048828125,0],["1987-12-30",1741.0999755859375,1760.199951171875,1741.0999755859375,1759.800048828125,0],["1987-12-31",1750.9000244140625,1750.9000244140625,1712.0,1713.9000244140625,0],["1988-01-05",1778.4000244140625,1798.300048828125,1778.4000244140625,1789.5999755859375,0],["1988-01-06",1789.5999755859375,1810.300048828125,1783.199951171875,1787.0999755859375,0],["1988-01-07",1787.0999755859375,1806.4000244140625,1784.800048828125,1787.199951171875,0],["1988-01-08",1787.199951171875,1798.699951171875,1773.300048828125,1773.4000244140625,0],["1988-01-11",1763.699951171875,1763.699951171875,1725.699951171875,1760.199951171875,0],["1988-01-12",1760.199951171875,1769.4000244140625,1739.199951171875,1739.199951171875,0],["1988-01-13",1737.9000244140625,1737.9000244140625,1711.5,1733.4000244140625,0],["1988-01-14",1741.0999755859375,1752.4000244140625,1741.0999755859375,1743.4000244140625,0],["1988-01-15",1743.4000244140625,1793.5999755859375,1734.9000244140625,1786.699951171875,0],["1988-01-18",1789.9000244140625,1806.300048828125,1789.9000244140625,1790.0,0],["1988-01-19",1779.4000244140625,1779.4000244140625,1757.5999755859375,1768.0,0],["1988-01-20",1767.800048828125,1767.800048828125,1748.800048828125,1752.800048828125,0],["1988-01-21",1752.800048828125,1754.5,1733.0999755859375,1747.199951171875,0],["1988-01-22",1760.0999755859375,1777.5999755859375,1760.0999755859375,1770.9000244140625,0],["1988-01-25",1767.4000244140625,1767.4000244140625,1757.300048828125,1762.199951171875,0],["1988-01-26",1763.5999755859375,1773.300048828125,1763.5999755859375,1767.300048828125,0],["1988-01-27",1766.4000244140625,1766.4000244140625,1758.0999755859375,1765.199951171875,0],["1988-01-28",1765.199951171875,1783.9000244140625,1763.300048828125,1783.9000244140625,0],["1988-01-29",1787.800048828125,1793.300048828125,1787.800048828125,1790.800048828125,0],["1988-02-01",1790.800048828125,1807.300048828125,1773.199951171875,1776.9000244140625,0],["1988-02-02",1776.9000244140625,1784.5,1772.800048828125,1774.4000244140625,0],["1988-02-03",1774.4000244140625,1775.800048828125,1756.9000244140625,1766.300048828125,0],["1988-02-04",1766.300048828125,1769.5,1758.0,1766.9000244140625,0],["1988-02-05",1766.300048828125,1766.300048828125,1732.0,1737.800048828125,0],["1988-02-08",1709.800048828125,1709.800048828125,1690.0,1694.5,0],["1988-02-09",1700.0,1711.800048828125,1700.0,1707.199951171875,0],["1988-02-10",1707.199951171875,1718.699951171875,1705.0,1718.5,0],["1988-02-11",1727.4000244140625,1737.9000244140625,1727.4000244140625,1729.800048828125,0],["1988-02-12",1729.800048828125,1734.9000244140625,1727.5999755859375,1734.0,0],["1988-02-15",1739.0,1742.5999755859375,1739.0,1739.199951171875,0],["1988-02-16",1739.199951171875,1743.5,1734.9000244140625,1734.9000244140625,0],["1988-02-17",1737.5,1750.5,1737.5,1748.0999755859375,0],["1988-02-18",1748.0999755859375,1749.699951171875,1735.9000244140625,1736.0999755859375,0],["1988-02-19",1733.300048828125,1733.300048828125,1722.5999755859375,1729.800048828125,0],["1988-02-22",1732.300048828125,1749.199951171875,1732.300048828125,1747.199951171875,0],["1988-02-23",1757.0,1772.199951171875,1757.0,1757.9000244140625,0],["1988-02-24",1757.9000244140625,1761.9000244140625,1756.0,1760.0999755859375,0],["1988-02-25",1764.300048828125,1782.4000244140625,1764.300048828125,1782.4000244140625,0],["1988-02-26",1781.5999755859375,1781.5999755859375,1765.0,1766.5,0],["1988-02-29",1766.5,1770.699951171875,1759.0,1768.800048828125,0],["1988-03-01",1781.0,1783.800048828125,1781.0,1781.9000244140625,0],["1988-03-02",1783.0,1808.699951171875,1783.0,1808.699951171875,0],["1988-03-03",1812.0999755859375,1826.4000244140625,1812.0999755859375,1813.300048828125,0],["1988-03-04",1813.4000244140625,1846.5999755859375,1813.4000244140625,1834.5,0],["1988-03-07",1833.5999755859375,1833.5999755859375,1809.4000244140625,1818.199951171875,0],["1988-03-08",1818.199951171875,1821.5,1809.0,1815.0,0],["1988-03-09",1815.0999755859375,1826.0,1815.0999755859375,1815.300048828125,0],["1988-03-10",1815.300048828125,1834.9000244140625,1807.800048828125,1834.5999755859375,0],["1988-03-11",1834.0,1834.0,1806.0,1811.5999755859375,0],["1988-03-14",1817.0,1820.5999755859375,1817.0,1819.5,0],["1988-03-15",1828.5,1847.5999755859375,1828.5,1836.5,0],["1988-03-16",1836.5,1841.300048828125,1821.5999755859375,1825.699951171875,0],["1988-03-17",1825.699951171875,1828.0999755859375,1811.300048828125,1828.0999755859375,0],["1988-03-18",1844.4000244140625,1855.699951171875,1844.4000244140625,1855.5,0],["1988-03-21",1853.0,1853.0,1841.0,1841.0999755859375,0],["1988-03-22",1841.0999755859375,1843.0999755859375,1835.4000244140625,1835.4000244140625,0],["1988-03-23",1834.0999755859375,1834.0999755859375,1828.0999755859375,1832.199951171875,0],["1988-03-24",1827.9000244140625,1827.9000244140625,1782.699951171875,1782.699951171875,0],["1988-03-25",1780.199951171875,1780.199951171875,1759.4000244140625,1767.9000244140625,0],["1988-03-28",1756.699951171875,1756.699951171875,1740.0,1746.5,0],["1988-03-29",1757.0999755859375,1766.9000244140625,1757.0999755859375,1765.0999755859375,0],["1988-03-30",1765.0999755859375,1775.800048828125,1756.9000244140625,1756.9000244140625,0],["1988-03-31",1747.0999755859375,1747.0999755859375,1739.0,1742.5,0],["1988-04-05",1737.800048828125,1737.800048828125,1725.4000244140625,1737.5999755859375,0],["1988-04-06",1745.0,1759.0999755859375,1745.0,1745.0,0],["1988-04-07",1758.4000244140625,1767.4000244140625,1758.4000244140625,1761.0,0],["1988-04-08",1761.0,1781.199951171875,1758.0999755859375,1779.699951171875,0],["1988-04-11",1797.0,1810.5,1797.0,1810.5,0],["1988-04-12",1810.5,1820.0999755859375,1804.0,1805.300048828125,0],["1988-04-13",1809.0,1816.5999755859375,1809.0,1810.4000244140625,0],["1988-04-14",1810.4000244140625,1826.800048828125,1781.0,1787.199951171875,0],["1988-04-15",1782.5999755859375,1782.5999755859375,1763.0999755859375,1778.5999755859375,0],["1988-04-18",1787.800048828125,1802.4000244140625,1787.800048828125,1787.800048828125,0],["1988-04-19",1792.0,1798.9000244140625,1792.0,1798.9000244140625,0],["1988-04-20",1798.9000244140625,1800.0999755859375,1783.199951171875,1786.800048828125,0],["1988-04-21",1786.800048828125,1792.0999755859375,1780.0,1791.9000244140625,0],["1988-04-22",1789.5,1789.5,1770.0,1771.5999755859375,0],["1988-04-25",1771.5999755859375,1777.9000244140625,1770.0,1777.5999755859375,0],["1988-04-26",1786.0,1801.300048828125,1786.0,1800.800048828125,0],["1988-04-27",1806.0,1813.9000244140625,1806.0,1806.300048828125,0],["1988-04-28",1806.300048828125,1809.5,1795.9000244140625,1804.4000244140625,0],["1988-04-29",1804.4000244140625,1810.699951171875,1796.0,1802.199951171875,0],["1988-05-03",1802.199951171875,1809.699951171875,1801.300048828125,1807.199951171875,0],["1988-05-04",1807.199951171875,1809.199951171875,1794.699951171875,1794.699951171875,0],["1988-05-05",1794.699951171875,1797.199951171875,1788.699951171875,1789.5,0],["1988-05-06",1793.699951171875,1801.699951171875,1793.699951171875,1801.0999755859375,0],["1988-05-09",1801.0999755859375,1805.199951171875,1794.0,1794.9000244140625,0],["1988-05-10",1792.5999755859375,1792.5999755859375,1782.800048828125,1792.5999755859375,0],["1988-05-11",1786.800048828125,1786.800048828125,1752.0,1756.800048828125,0],["1988-05-12",1759.9000244140625,1773.4000244140625,1759.9000244140625,1772.300048828125,0],["1988-05-13",1779.5999755859375,1782.800048828125,1779.5999755859375,1781.800048828125,0],["1988-05-16",1781.800048828125,1788.9000244140625,1776.5999755859375,1776.5999755859375,0],["1988-05-17",1782.300048828125,1800.5,1782.300048828125,1789.199951171875,0],["1988-05-18",1780.9000244140625,1780.9000244140625,1773.0,1777.5999755859375,0],["1988-05-19",1764.4000244140625,1764.4000244140625,1753.300048828125,1760.5999755859375,0],["1988-05-20",1769.9000244140625,1774.699951171875,1769.9000244140625,1770.199951171875,0],["1988-05-23",1770.199951171875,1771.199951171875,1761.0999755859375,1761.300048828125,0],["1988-05-24",1764.4000244140625,1783.5999755859375,1764.4000244140625,1782.9000244140625,0],["1988-05-25",1785.0,1796.699951171875,1785.0,1787.9000244140625,0],["1988-05-26",1787.9000244140625,1788.0999755859375,1782.5,1785.300048828125,0],["1988-05-27",1785.300048828125,1786.0,1779.199951171875,1783.699951171875,0],["1988-05-31",1783.699951171875,1785.5999755859375,1777.800048828125,1784.5,0],["1988-06-01",1798.9000244140625,1806.9000244140625,1798.9000244140625,1805.699951171875,0],["1988-06-02",1805.699951171875,1813.5999755859375,1802.5999755859375,1810.300048828125,0],["1988-06-03",1814.0999755859375,1822.0,1814.0999755859375,1819.199951171875,0],["1988-06-06",1819.199951171875,1832.699951171875,1816.5,1832.699951171875,0],["1988-06-07",1832.699951171875,1839.9000244140625,1818.4000244140625,1820.199951171875,0],["1988-06-08",1820.199951171875,1828.199951171875,1813.300048828125,1828.199951171875,0],["1988-06-09",1833.5,1841.5,1833.5,1841.5,0],["1988-06-10",1841.5,1849.800048828125,1838.800048828125,1849.800048828125,0],["1988-06-13",1848.9000244140625,1848.9000244140625,1833.300048828125,1838.800048828125,0],["1988-06-14",1838.800048828125,1866.5,1831.5,1866.199951171875,0],["1988-06-15",1869.300048828125,1884.5,1869.300048828125,1869.300048828125,0],["1988-06-16",1869.300048828125,1879.300048828125,1856.5,1861.9000244140625,0],["1988-06-17",1854.199951171875,1854.199951171875,1838.800048828125,1850.0999755859375,0],["1988-06-20",1850.0999755859375,1850.300048828125,1843.199951171875,1844.0,0],["1988-06-21",1844.0,1860.199951171875,1841.300048828125,1860.0999755859375,0],["1988-06-22",1862.800048828125,1879.800048828125,1862.800048828125,1879.300048828125,0],["1988-06-23",1879.300048828125,1892.199951171875,1878.4000244140625,1878.9000244140625,0],["1988-06-24",1875.4000244140625,1875.4000244140625,1863.9000244140625,1871.300048828125,0],["1988-06-27",1864.699951171875,1864.699951171875,1834.9000244140625,1841.5,0],["1988-06-28",1841.5,1856.9000244140625,1828.0999755859375,1856.9000244140625,0],["1988-06-29",1856.9000244140625,1863.5999755859375,1855.0999755859375,1855.0999755859375,0],["1988-06-30",1856.9000244140625,1864.0,1856.9000244140625,1857.5999755859375,0],["1988-07-01",1857.5999755859375,1862.4000244140625,1857.0,1858.199951171875,0],["1988-07-04",1852.5999755859375,1852.5999755859375,1842.300048828125,1848.0,0],["1988-07-05",1850.800048828125,1855.5,1850.800048828125,1854.800048828125,0],["1988-07-06",1863.199951171875,1870.199951171875,1863.199951171875,1870.0,0],["1988-07-07",1867.300048828125,1867.300048828125,1854.300048828125,1855.5,0],["1988-07-08",1862.9000244140625,1878.0999755859375,1862.9000244140625,1877.199951171875,0],["1988-07-11",1877.199951171875,1883.5,1873.199951171875,1876.800048828125,0],["1988-07-12",1874.5,1874.5,1858.5,1858.5,0],["1988-07-13",1858.5,1871.5,1858.5,1871.300048828125,0],["1988-07-14",1871.300048828125,1875.5999755859375,1863.300048828125,1863.300048828125,0],["1988-07-15",1862.199951171875,1862.199951171875,1849.5999755859375,1861.5,0],["1988-07-18",1852.0999755859375,1852.0999755859375,1841.5,1849.300048828125,0],["1988-07-19",1849.300048828125,1850.0,1842.0,1844.800048828125,0],["1988-07-20",1850.5999755859375,1867.199951171875,1850.5999755859375,1867.199951171875,0],["1988-07-21",1867.199951171875,1873.199951171875,1862.9000244140625,1864.4000244140625,0],["1988-07-22",1857.0,1857.0,1844.800048828125,1844.800048828125,0],["1988-07-25",1838.9000244140625,1838.9000244140625,1826.699951171875,1838.5,0],["1988-07-26",1838.5,1849.800048828125,1836.800048828125,1837.699951171875,0],["1988-07-27",1837.699951171875,1841.9000244140625,1828.5,1840.800048828125,0],["1988-07-28",1840.800048828125,1848.0999755859375,1839.199951171875,1841.300048828125,0],["1988-07-29",1841.300048828125,1853.699951171875,1840.699951171875,1853.5999755859375,0],["1988-08-01",1860.5,1866.9000244140625,1860.5,1862.199951171875,0],["1988-08-02",1858.0999755859375,1858.0999755859375,1851.800048828125,1855.5,0],["1988-08-03",1855.5,1866.4000244140625,1855.300048828125,1865.0999755859375,0],["1988-08-04",1865.0999755859375,1870.5,1863.800048828125,1869.699951171875,0],["1988-08-05",1874.0999755859375,1881.5,1874.0999755859375,1875.9000244140625,0],["1988-08-08",1875.9000244140625,1885.199951171875,1875.0,1876.0,0],["1988-08-09",1873.4000244140625,1873.4000244140625,1859.9000244140625,1862.5999755859375,0],["1988-08-10",1859.0999755859375,1859.0999755859375,1839.5,1839.9000244140625,0],["1988-08-11",1839.9000244140625,1846.199951171875,1828.300048828125,1835.199951171875,0],["1988-08-12",1839.5999755859375,1846.0999755859375,1839.5999755859375,1843.4000244140625,0],["1988-08-15",1837.0999755859375,1837.0999755859375,1816.5999755859375,1816.800048828125,0],["1988-08-16",1816.800048828125,1825.800048828125,1811.800048828125,1825.300048828125,0],["1988-08-17",1825.300048828125,1832.5,1821.800048828125,1830.9000244140625,0],["1988-08-18",1830.9000244140625,1833.9000244140625,1826.699951171875,1833.9000244140625,0],["1988-08-19",1838.199951171875,1846.0,1838.199951171875,1844.300048828125,0],["1988-08-22",1840.5999755859375,1840.5999755859375,1830.4000244140625,1832.300048828125,0],["1988-08-23",1821.300048828125,1821.300048828125,1813.199951171875,1817.9000244140625,0],["1988-08-24",1817.9000244140625,1820.0999755859375,1810.9000244140625,1819.199951171875,0],["1988-08-25",1819.199951171875,1820.5999755859375,1767.800048828125,1780.199951171875,0],["1988-08-26",1780.199951171875,1783.4000244140625,1759.699951171875,1770.699951171875,0],["1988-08-30",1766.0999755859375,1766.0999755859375,1745.199951171875,1754.800048828125,0],["1988-08-31",1754.800048828125,1761.699951171875,1753.5999755859375,1753.5999755859375,0],["1988-09-01",1743.9000244140625,1743.9000244140625,1729.0,1730.5,0],["1988-09-02",1733.4000244140625,1746.9000244140625,1733.4000244140625,1746.9000244140625,0],["1988-09-05",1757.0999755859375,1767.300048828125,1757.0999755859375,1764.5,0],["1988-09-06",1766.9000244140625,1777.0999755859375,1766.9000244140625,1768.0,0],["1988-09-07",1767.0,1767.0,1750.300048828125,1756.0999755859375,0],["1988-09-08",1751.800048828125,1751.800048828125,1728.5999755859375,1739.800048828125,0],["1988-09-09",1739.800048828125,1742.699951171875,1717.699951171875,1738.4000244140625,0],["1988-09-12",1742.199951171875,1747.699951171875,1742.199951171875,1744.5999755859375,0],["1988-09-13",1753.300048828125,1761.800048828125,1753.300048828125,1756.300048828125,0],["1988-09-14",1756.300048828125,1770.0,1750.0999755859375,1765.0999755859375,0],["1988-09-15",1767.5,1775.800048828125,1767.5,1769.300048828125,0],["1988-09-16",1769.300048828125,1769.699951171875,1755.0999755859375,1766.699951171875,0],["1988-09-19",1766.699951171875,1769.699951171875,1759.5,1759.9000244140625,0],["1988-09-20",1760.199951171875,1772.800048828125,1760.199951171875,1772.0999755859375,0],["1988-09-21",1787.699951171875,1797.9000244140625,1787.699951171875,1796.800048828125,0],["1988-09-22",1793.699951171875,1793.699951171875,1784.800048828125,1788.699951171875,0],["1988-09-23",1788.699951171875,1792.5,1782.699951171875,1792.4000244140625,0],["1988-09-26",1792.4000244140625,1795.300048828125,1789.4000244140625,1792.699951171875,0],["1988-09-27",1792.699951171875,1813.199951171875,1779.199951171875,1808.0,0],["1988-09-28",1808.0,1817.800048828125,1802.5,1812.5,0],["1988-09-29",1815.699951171875,1829.0,1815.699951171875,1829.0,0],["1988-09-30",1829.0,1830.5999755859375,1824.9000244140625,1826.5,0],["1988-10-03",1817.4000244140625,1817.4000244140625,1802.5999755859375,1802.5999755859375,0],["1988-10-04",1802.5999755859375,1808.199951171875,1787.0,1807.300048828125,0],["1988-10-05",1807.300048828125,1827.9000244140625,1807.300048828125,1826.300048828125,0],["1988-10-06",1827.9000244140625,1840.9000244140625,1827.9000244140625,1838.9000244140625,0],["1988-10-07",1838.9000244140625,1845.699951171875,1832.800048828125,1844.699951171875,0],["1988-10-10",1844.699951171875,1852.199951171875,1844.0,1844.0999755859375,0],["1988-10-11",1842.0999755859375,1842.0999755859375,1835.5,1838.300048828125,0],["1988-10-12",1831.199951171875,1831.199951171875,1811.800048828125,1814.300048828125,0],["1988-10-13",1817.199951171875,1831.0999755859375,1817.199951171875,1830.699951171875,0],["1988-10-14",1830.699951171875,1841.199951171875,1827.0999755859375,1840.5999755859375,0],["1988-10-17",1856.699951171875,1866.5999755859375,1856.699951171875,1860.0,0],["1988-10-18",1860.0,1863.800048828125,1857.0,1857.0,0],["1988-10-19",1859.4000244140625,1867.800048828125,1859.4000244140625,1862.5,0],["1988-10-20",1862.5,1864.300048828125,1853.0999755859375,1864.300048828125,0],["1988-10-21",1864.300048828125,1870.800048828125,1858.800048828125,1859.300048828125,0],["1988-10-24",1856.5,1856.5,1848.199951171875,1848.4000244140625,0],["1988-10-25",1848.4000244140625,1849.5999755859375,1840.0,1846.800048828125,0],["1988-10-26",1849.800048828125,1858.300048828125,1849.800048828125,1850.699951171875,0],["1988-10-27",1850.699951171875,1864.699951171875,1845.0999755859375,1852.0999755859375,0],["1988-10-28",1852.0999755859375,1859.5999755859375,1852.0999755859375,1858.4000244140625,0],["1988-10-31",1858.4000244140625,1860.800048828125,1846.5999755859375,1852.4000244140625,0],["1988-11-01",1853.0999755859375,1860.0,1853.0999755859375,1857.800048828125,0],["1988-11-02",1851.5,1851.5,1836.0999755859375,1843.199951171875,0],["1988-11-03",1838.699951171875,1838.699951171875,1829.699951171875,1837.5999755859375,0],["1988-11-04",1837.5999755859375,1842.199951171875,1829.199951171875,1834.300048828125,0],["1988-11-07",1827.300048828125,1827.300048828125,1818.300048828125,1819.699951171875,0],["1988-11-08",1827.199951171875,1841.300048828125,1827.199951171875,1840.5999755859375,0],["1988-11-09",1832.0,1832.0,1820.0999755859375,1825.699951171875,0],["1988-11-10",1825.699951171875,1827.800048828125,1822.300048828125,1823.199951171875,0],["1988-11-11",1823.199951171875,1828.300048828125,1802.4000244140625,1802.699951171875,0],["1988-11-14",1800.199951171875,1800.199951171875,1776.5,1794.300048828125,0],["1988-11-15",1798.5,1805.0999755859375,1798.5,1802.300048828125,0],["1988-11-16",1806.0,1824.4000244140625,1806.0,1807.300048828125,0],["1988-11-17",1807.300048828125,1824.0999755859375,1802.199951171875,1823.5999755859375,0],["1988-11-18",1823.5999755859375,1828.0999755859375,1819.300048828125,1823.4000244140625,0],["1988-11-21",1823.4000244140625,1824.300048828125,1811.0999755859375,1811.0999755859375,0],["1988-11-22",1813.300048828125,1821.300048828125,1813.300048828125,1821.300048828125,0],["1988-11-23",1830.300048828125,1838.5,1830.300048828125,1837.0999755859375,0],["1988-11-24",1837.0999755859375,1837.699951171875,1827.800048828125,1833.0999755859375,0],["1988-11-25",1833.0999755859375,1836.4000244140625,1782.5,1794.699951171875,0],["1988-11-28",1792.0999755859375,1792.0999755859375,1775.0,1781.5,0],["1988-11-29",1785.0,1793.5,1785.0,1786.9000244140625,0],["1988-11-30",1792.4000244140625,1801.300048828125,1792.4000244140625,1792.4000244140625,0],["1988-12-01",1787.199951171875,1787.199951171875,1771.699951171875,1778.699951171875,0],["1988-12-02",1776.5,1776.5,1756.4000244140625,1765.0,0],["1988-12-05",1765.0,1767.9000244140625,1747.300048828125,1761.5999755859375,0],["1988-12-06",1761.5999755859375,1771.0999755859375,1759.699951171875,1767.4000244140625,0],["1988-12-07",1767.4000244140625,1777.9000244140625,1765.5,1771.699951171875,0],["1988-12-08",1768.5999755859375,1768.5999755859375,1752.0,1757.9000244140625,0],["1988-12-09",1757.9000244140625,1761.5,1737.9000244140625,1750.300048828125,0],["1988-12-12",1748.199951171875,1748.199951171875,1738.0999755859375,1747.9000244140625,0],["1988-12-13",1747.9000244140625,1763.4000244140625,1746.0,1752.5999755859375,0],["1988-12-14",1752.5999755859375,1756.4000244140625,1741.699951171875,1756.0999755859375,0],["1988-12-15",1756.0999755859375,1764.4000244140625,1749.5,1763.199951171875,0],["1988-12-16",1769.9000244140625,1775.0,1769.9000244140625,1773.699951171875,0],["1988-12-19",1773.699951171875,1779.0,1770.5,1770.5,0],["1988-12-20",1771.699951171875,1781.5999755859375,1771.699951171875,1777.4000244140625,0],["1988-12-21",1776.9000244140625,1776.9000244140625,1771.800048828125,1772.5999755859375,0],["1988-12-22",1772.5999755859375,1774.300048828125,1768.699951171875,1768.699951171875,0],["1988-12-23",1768.699951171875,1774.0,1767.9000244140625,1774.0,0],["1988-12-28",1774.300048828125,1787.699951171875,1774.300048828125,1787.699951171875,0],["1988-12-29",1793.0,1804.9000244140625,1793.0,1803.4000244140625,0],["1988-12-30",1798.199951171875,1798.199951171875,1788.300048828125,1793.0999755859375,0],["1989-01-03",1790.699951171875,1790.699951171875,1782.4000244140625,1782.800048828125,0],["1989-01-04",1785.300048828125,1793.199951171875,1785.300048828125,1793.0,0],["1989-01-05",1797.5999755859375,1803.199951171875,1797.5999755859375,1799.5,0],["1989-01-06",1799.5,1811.4000244140625,1797.5999755859375,1811.300048828125,0],["1989-01-09",1826.5,1836.0,1826.5,1831.5,0],["1989-01-10",1831.5,1837.5999755859375,1828.5999755859375,1836.0,0],["1989-01-11",1835.199951171875,1835.199951171875,1830.4000244140625,1834.0999755859375,0],["1989-01-12",1834.0999755859375,1850.9000244140625,1834.0999755859375,1850.9000244140625,0],["1989-01-13",1853.5,1863.199951171875,1853.5,1862.0999755859375,0],["1989-01-16",1866.5999755859375,1877.0999755859375,1866.5999755859375,1871.800048828125,0],["1989-01-17",1871.199951171875,1871.199951171875,1866.9000244140625,1867.699951171875,0],["1989-01-18",1871.699951171875,1892.0999755859375,1871.699951171875,1892.0999755859375,0],["1989-01-19",1904.5,1920.199951171875,1904.5,1910.800048828125,0],["1989-01-20",1910.800048828125,1917.9000244140625,1903.9000244140625,1917.5,0],["1989-01-23",1917.5,1938.5999755859375,1917.5,1924.699951171875,0],["1989-01-24",1924.699951171875,1941.0999755859375,1921.9000244140625,1941.0999755859375,0],["1989-01-25",1941.0999755859375,1967.0999755859375,1937.0,1939.0,0],["1989-01-26",1939.0,1961.0,1938.800048828125,1959.800048828125,0],["1989-01-27",1965.300048828125,2017.4000244140625,1965.300048828125,2005.9000244140625,0],["1989-01-30",2015.300048828125,2072.699951171875,2015.300048828125,2042.9000244140625,0],["1989-01-31",2044.199951171875,2069.39990234375,2044.199951171875,2051.800048828125,0],["1989-02-01",2051.800048828125,2053.199951171875,2031.0999755859375,2039.699951171875,0],["1989-02-02",2039.699951171875,2047.4000244140625,2032.5999755859375,2043.4000244140625,0],["1989-02-03",2047.199951171875,2078.0,2047.199951171875,2069.89990234375,0],["1989-02-06",2069.89990234375,2075.5,2043.5,2044.300048828125,0],["1989-02-07",2044.300048828125,2072.800048828125,2040.5,2072.800048828125,0],["1989-02-08",2088.89990234375,2106.10009765625,2088.89990234375,2096.199951171875,0],["1989-02-09",2096.199951171875,2097.0,2076.5,2079.10009765625,0],["1989-02-10",2060.699951171875,2060.699951171875,2041.4000244140625,2056.10009765625,0],["1989-02-13",2037.300048828125,2037.300048828125,2020.9000244140625,2032.699951171875,0],["1989-02-14",2032.699951171875,2053.89990234375,2026.5999755859375,2049.10009765625,0],["1989-02-15",2049.10009765625,2055.5,2040.4000244140625,2047.5,0],["1989-02-16",2047.5,2048.39990234375,2029.199951171875,2033.800048828125,0],["1989-02-17",2033.800048828125,2042.9000244140625,2019.300048828125,2042.9000244140625,0],["1989-02-20",2045.4000244140625,2068.800048828125,2045.4000244140625,2065.800048828125,0],["1989-02-21",2065.800048828125,2076.300048828125,2058.89990234375,2061.0,0],["1989-02-22",2056.60009765625,2056.60009765625,2033.699951171875,2033.699951171875,0],["1989-02-23",2030.4000244140625,2030.4000244140625,2015.300048828125,2016.5999755859375,0],["1989-02-24",2019.199951171875,2031.5,2019.199951171875,2019.5,0],["1989-02-27",1997.0,1997.0,1983.300048828125,1996.699951171875,0],["1989-02-28",1997.300048828125,2002.4000244140625,1997.300048828125,2002.4000244140625,0],["1989-03-01",2014.300048828125,2028.0,2014.300048828125,2021.300048828125,0],["1989-03-02",2021.300048828125,2039.800048828125,2017.5999755859375,2039.699951171875,0],["1989-03-03",2051.800048828125,2065.60009765625,2051.800048828125,2059.199951171875,0],["1989-03-06",2065.60009765625,2077.0,2065.60009765625,2072.800048828125,0],["1989-03-07",2082.199951171875,2099.800048828125,2082.199951171875,2083.5,0],["1989-03-08",2083.5,2092.10009765625,2081.39990234375,2083.300048828125,0],["1989-03-09",2077.699951171875,2077.699951171875,2069.199951171875,2075.89990234375,0],["1989-03-10",2079.300048828125,2090.39990234375,2079.300048828125,2085.199951171875,0],["1989-03-13",2085.199951171875,2103.0,2081.199951171875,2103.0,0],["1989-03-14",2107.89990234375,2132.300048828125,2107.89990234375,2125.39990234375,0],["1989-03-15",2124.60009765625,2124.60009765625,2109.0,2121.199951171875,0],["1989-03-16",2121.199951171875,2132.300048828125,2110.300048828125,2112.60009765625,0],["1989-03-17",2105.300048828125,2105.300048828125,2063.60009765625,2073.10009765625,0],["1989-03-20",2073.10009765625,2075.0,2051.199951171875,2053.60009765625,0],["1989-03-21",2053.60009765625,2074.60009765625,2053.39990234375,2072.199951171875,0],["1989-03-22",2072.199951171875,2073.10009765625,2048.199951171875,2048.60009765625,0],["1989-03-23",2048.60009765625,2057.300048828125,2032.0,2057.0,0],["1989-03-28",2069.199951171875,2075.5,2069.199951171875,2070.5,0],["1989-03-29",2070.5,2073.800048828125,2056.60009765625,2071.699951171875,0],["1989-03-30",2070.60009765625,2070.60009765625,2047.800048828125,2049.39990234375,0],["1989-03-31",2055.39990234375,2075.10009765625,2055.39990234375,2075.0,0],["1989-04-03",2075.0,2081.300048828125,2064.10009765625,2079.60009765625,0],["1989-04-04",2082.39990234375,2092.699951171875,2082.39990234375,2082.800048828125,0],["1989-04-05",2079.300048828125,2079.300048828125,2074.0,2078.199951171875,0],["1989-04-06",2078.199951171875,2078.5,2052.5,2052.5,0],["1989-04-07",2045.9000244140625,2045.9000244140625,2027.699951171875,2045.699951171875,0],["1989-04-10",2045.699951171875,2046.9000244140625,2014.9000244140625,2025.0,0],["1989-04-11",2025.0,2031.300048828125,2001.5,2031.300048828125,0],["1989-04-12",2032.5,2046.0999755859375,2032.5,2033.0,0],["1989-04-13",2031.4000244140625,2031.4000244140625,2018.0999755859375,2028.699951171875,0],["1989-04-14",2028.699951171875,2053.60009765625,2027.9000244140625,2053.60009765625,0],["1989-04-17",2053.60009765625,2065.300048828125,2051.39990234375,2054.699951171875,0],["1989-04-18",2055.39990234375,2078.0,2055.39990234375,2074.39990234375,0],["1989-04-19",2081.39990234375,2096.800048828125,2081.39990234375,2087.0,0],["1989-04-20",2087.0,2093.10009765625,2053.5,2064.39990234375,0],["1989-04-21",2064.39990234375,2070.699951171875,2048.5,2061.0,0],["1989-04-24",2061.800048828125,2071.5,2061.800048828125,2062.0,0],["1989-04-25",2062.60009765625,2076.300048828125,2062.60009765625,2071.199951171875,0],["1989-04-26",2072.199951171875,2101.89990234375,2072.199951171875,2093.39990234375,0],["1989-04-27",2094.0,2119.800048828125,2094.0,2115.699951171875,0],["1989-04-28",2116.199951171875,2134.89990234375,2116.199951171875,2118.0,0],["1989-05-02",2114.800048828125,2114.800048828125,2103.10009765625,2103.10009765625,0],["1989-05-03",2103.10009765625,2105.699951171875,2092.300048828125,2105.699951171875,0],["1989-05-04",2116.300048828125,2126.300048828125,2116.300048828125,2119.0,0],["1989-05-05",2119.0,2132.800048828125,2117.300048828125,2132.800048828125,0],["1989-05-08",2132.5,2132.5,2119.60009765625,2119.60009765625,0],["1989-05-09",2124.300048828125,2134.39990234375,2124.300048828125,2125.10009765625,0],["1989-05-10",2123.10009765625,2123.10009765625,2112.10009765625,2117.0,0],["1989-05-11",2117.0,2118.300048828125,2107.10009765625,2110.60009765625,0],["1989-05-12",2114.0,2136.89990234375,2114.0,2135.699951171875,0],["1989-05-15",2145.199951171875,2153.60009765625,2145.199951171875,2149.89990234375,0],["1989-05-16",2147.699951171875,2147.699951171875,2136.0,2136.699951171875,0],["1989-05-17",2142.199951171875,2166.300048828125,2142.199951171875,2155.800048828125,0],["1989-05-18",2158.60009765625,2179.5,2158.60009765625,2177.300048828125,0],["1989-05-19",2180.5,2204.699951171875,2180.5,2204.699951171875,0],["1989-05-22",2204.699951171875,2209.699951171875,2163.60009765625,2169.0,0],["1989-05-23",2162.5,2162.5,2151.0,2151.60009765625,0],["1989-05-24",2133.699951171875,2133.699951171875,2118.300048828125,2132.699951171875,0],["1989-05-25",2132.699951171875,2142.0,2126.699951171875,2136.60009765625,0],["1989-05-26",2137.60009765625,2145.699951171875,2137.60009765625,2140.300048828125,0],["1989-05-30",2139.699951171875,2139.699951171875,2127.300048828125,2130.0,0],["1989-05-31",2114.800048828125,2114.800048828125,2107.699951171875,2114.39990234375,0],["1989-06-01",2114.39990234375,2123.10009765625,2094.800048828125,2103.39990234375,0],["1989-06-02",2102.699951171875,2102.699951171875,2080.5,2102.60009765625,0],["1989-06-05",2089.10009765625,2089.10009765625,2076.5,2088.5,0],["1989-06-06",2088.5,2107.39990234375,2077.60009765625,2107.39990234375,0],["1989-06-07",2107.39990234375,2118.10009765625,2103.89990234375,2117.89990234375,0],["1989-06-08",2130.300048828125,2154.5,2130.300048828125,2143.39990234375,0],["1989-06-09",2143.39990234375,2154.300048828125,2133.199951171875,2142.10009765625,0],["1989-06-12",2142.10009765625,2149.89990234375,2131.39990234375,2138.300048828125,0],["1989-06-13",2138.300048828125,2139.300048828125,2116.199951171875,2123.0,0],["1989-06-14",2123.0,2133.60009765625,2111.5,2133.60009765625,0],["1989-06-15",2133.60009765625,2143.199951171875,2129.60009765625,2129.60009765625,0],["1989-06-16",2129.60009765625,2143.89990234375,2124.10009765625,2143.89990234375,0],["1989-06-19",2143.89990234375,2158.199951171875,2140.0,2154.699951171875,0],["1989-06-20",2164.60009765625,2173.699951171875,2164.60009765625,2164.800048828125,0],["1989-06-21",2168.800048828125,2178.89990234375,2168.800048828125,2172.199951171875,0],["1989-06-22",2172.199951171875,2184.0,2170.60009765625,2180.0,0],["1989-06-23",2180.0,2182.800048828125,2158.60009765625,2167.5,0],["1989-06-26",2167.60009765625,2183.199951171875,2167.60009765625,2179.60009765625,0],["1989-06-27",2179.60009765625,2207.5,2173.800048828125,2206.39990234375,0],["1989-06-28",2206.39990234375,2225.60009765625,2206.199951171875,2209.39990234375,0],["1989-06-29",2201.5,2201.5,2179.699951171875,2182.0,0],["1989-06-30",2170.300048828125,2170.300048828125,2148.199951171875,2151.0,0],["1989-07-03",2151.699951171875,2167.0,2151.699951171875,2165.60009765625,0],["1989-07-04",2172.300048828125,2176.800048828125,2172.300048828125,2174.39990234375,0],["1989-07-05",2174.39990234375,2175.89990234375,2162.89990234375,2162.89990234375,0],["1989-07-06",2162.89990234375,2171.5,2160.300048828125,2161.199951171875,0],["1989-07-07",2161.800048828125,2189.10009765625,2161.800048828125,2189.10009765625,0],["1989-07-10",2189.39990234375,2197.5,2189.39990234375,2195.199951171875,0],["1989-07-11",2195.199951171875,2260.800048828125,2187.699951171875,2250.89990234375,0],["1989-07-12",2251.60009765625,2272.699951171875,2251.60009765625,2256.699951171875,0],["1989-07-13",2256.699951171875,2259.0,2242.89990234375,2258.0,0],["1989-07-14",2270.0,2289.5,2270.0,2273.699951171875,0],["1989-07-17",2274.60009765625,2293.39990234375,2274.60009765625,2274.89990234375,0],["1989-07-18",2274.89990234375,2284.5,2268.39990234375,2273.10009765625,0],["1989-07-19",2273.10009765625,2298.300048828125,2268.89990234375,2292.5,0],["1989-07-20",2292.5,2292.5,2279.60009765625,2292.300048828125,0],["1989-07-21",2283.199951171875,2283.199951171875,2275.5,2283.0,0],["1989-07-24",2279.10009765625,2279.10009765625,2258.300048828125,2259.10009765625,0],["1989-07-25",2259.10009765625,2269.699951171875,2250.0,2269.39990234375,0],["1989-07-26",2265.5,2265.5,2258.300048828125,2264.5,0],["1989-07-27",2274.199951171875,2287.39990234375,2274.199951171875,2283.699951171875,0],["1989-07-28",2286.199951171875,2306.0,2286.199951171875,2306.0,0],["1989-07-31",2306.0,2319.89990234375,2297.0,2297.0,0],["1989-08-01",2297.0,2297.5,2284.5,2292.300048828125,0],["1989-08-02",2292.300048828125,2307.800048828125,2285.800048828125,2307.800048828125,0],["1989-08-03",2307.800048828125,2310.300048828125,2298.0,2306.300048828125,0],["1989-08-04",2315.89990234375,2329.10009765625,2315.89990234375,2327.5,0],["1989-08-07",2328.10009765625,2341.5,2328.10009765625,2341.5,0],["1989-08-08",2347.699951171875,2357.89990234375,2347.699951171875,2348.10009765625,0],["1989-08-09",2348.10009765625,2363.60009765625,2345.800048828125,2360.39990234375,0],["1989-08-10",2360.39990234375,2364.699951171875,2346.39990234375,2347.300048828125,0],["1989-08-11",2347.300048828125,2354.89990234375,2339.300048828125,2354.199951171875,0],["1989-08-14",2327.5,2327.5,2314.39990234375,2325.89990234375,0],["1989-08-15",2325.89990234375,2332.39990234375,2323.89990234375,2326.199951171875,0],["1989-08-16",2329.60009765625,2345.800048828125,2329.60009765625,2345.800048828125,0],["1989-08-17",2356.800048828125,2374.800048828125,2356.800048828125,2360.0,0],["1989-08-18",2363.300048828125,2375.10009765625,2363.300048828125,2375.10009765625,0],["1989-08-21",2375.10009765625,2383.800048828125,2368.10009765625,2374.699951171875,0],["1989-08-22",2374.699951171875,2385.199951171875,2361.5,2370.800048828125,0],["1989-08-23",2370.800048828125,2388.39990234375,2363.89990234375,2382.39990234375,0],["1989-08-24",2387.5,2404.5,2387.5,2393.10009765625,0],["1989-08-25",2393.10009765625,2404.5,2391.89990234375,2397.39990234375,0],["1989-08-29",2394.39990234375,2394.39990234375,2378.5,2380.800048828125,0],["1989-08-30",2380.800048828125,2383.699951171875,2373.300048828125,2381.300048828125,0],["1989-08-31",2384.60009765625,2394.300048828125,2384.60009765625,2387.89990234375,0],["1989-09-01",2392.10009765625,2407.5,2392.10009765625,2407.5,0],["1989-09-04",2410.0,2424.5,2410.0,2419.199951171875,0],["1989-09-05",2419.199951171875,2426.0,2410.39990234375,2426.0,0],["1989-09-06",2426.0,2427.0,2390.800048828125,2390.800048828125,0],["1989-09-07",2397.699951171875,2416.10009765625,2397.699951171875,2415.89990234375,0],["1989-09-08",2423.0,2435.699951171875,2423.0,2423.89990234375,0],["1989-09-11",2423.89990234375,2425.300048828125,2400.39990234375,2400.60009765625,0],["1989-09-12",2399.0,2399.0,2386.60009765625,2397.60009765625,0],["1989-09-13",2397.60009765625,2404.5,2387.199951171875,2401.5,0],["1989-09-14",2399.800048828125,2399.800048828125,2380.39990234375,2382.0,0],["1989-09-15",2382.0,2388.10009765625,2352.699951171875,2366.5,0],["1989-09-18",2366.5,2373.800048828125,2358.300048828125,2373.800048828125,0],["1989-09-19",2373.800048828125,2379.39990234375,2351.39990234375,2361.5,0],["1989-09-20",2366.300048828125,2379.800048828125,2366.300048828125,2369.800048828125,0],["1989-09-21",2369.800048828125,2380.89990234375,2365.39990234375,2380.89990234375,0],["1989-09-22",2380.89990234375,2382.10009765625,2369.699951171875,2370.199951171875,0],["1989-09-25",2365.60009765625,2365.60009765625,2358.39990234375,2359.60009765625,0],["1989-09-26",2359.60009765625,2368.39990234375,2332.39990234375,2336.10009765625,0],["1989-09-27",2335.199951171875,2335.199951171875,2321.699951171875,2331.199951171875,0],["1989-09-28",2323.10009765625,2323.10009765625,2291.699951171875,2291.699951171875,0],["1989-09-29",2291.699951171875,2299.39990234375,2278.300048828125,2299.39990234375,0],["1989-10-02",2289.300048828125,2289.300048828125,2271.89990234375,2289.199951171875,0],["1989-10-03",2298.199951171875,2318.60009765625,2298.199951171875,2318.60009765625,0],["1989-10-04",2318.60009765625,2331.10009765625,2312.10009765625,2312.10009765625,0],["1989-10-05",2312.10009765625,2314.10009765625,2270.10009765625,2281.60009765625,0],["1989-10-06",2278.0,2278.0,2249.89990234375,2277.5,0],["1989-10-09",2265.199951171875,2265.199951171875,2242.60009765625,2247.0,0],["1989-10-10",2247.0,2264.199951171875,2218.60009765625,2218.800048828125,0],["1989-10-11",2218.800048828125,2236.39990234375,2213.300048828125,2218.800048828125,0],["1989-10-12",2224.0,2238.699951171875,2224.0,2237.800048828125,0],["1989-10-13",2237.800048828125,2247.800048828125,2232.10009765625,2233.89990234375,0],["1989-10-16",2163.39990234375,2163.39990234375,2029.699951171875,2163.39990234375,0],["1989-10-17",2163.39990234375,2182.300048828125,2120.800048828125,2135.5,0],["1989-10-18",2135.5,2170.10009765625,2134.199951171875,2170.10009765625,0],["1989-10-19",2170.10009765625,2195.39990234375,2161.300048828125,2189.300048828125,0],["1989-10-20",2189.0,2189.0,2176.89990234375,2179.10009765625,0],["1989-10-23",2179.5,2195.89990234375,2179.5,2189.699951171875,0],["1989-10-24",2189.699951171875,2197.0,2147.0,2149.300048828125,0],["1989-10-25",2149.300048828125,2162.699951171875,2148.699951171875,2161.89990234375,0],["1989-10-26",2160.800048828125,2160.800048828125,2129.39990234375,2129.39990234375,0],["1989-10-27",2099.300048828125,2099.300048828125,2080.800048828125,2082.10009765625,0],["1989-10-30",2101.199951171875,2117.10009765625,2101.199951171875,2112.199951171875,0],["1989-10-31",2120.5,2142.60009765625,2120.5,2142.60009765625,0],["1989-11-01",2142.60009765625,2163.199951171875,2141.699951171875,2160.10009765625,0],["1989-11-02",2160.10009765625,2160.300048828125,2146.300048828125,2154.10009765625,0],["1989-11-03",2154.10009765625,2175.10009765625,2152.89990234375,2173.10009765625,0],["1989-11-06",2173.10009765625,2193.699951171875,2169.300048828125,2169.60009765625,0],["1989-11-07",2169.60009765625,2178.199951171875,2161.699951171875,2178.199951171875,0],["1989-11-08",2193.800048828125,2203.89990234375,2193.800048828125,2203.800048828125,0],["1989-11-09",2203.800048828125,2213.300048828125,2193.300048828125,2201.699951171875,0],["1989-11-10",2201.699951171875,2222.89990234375,2198.300048828125,2216.699951171875,0],["1989-11-13",2216.699951171875,2233.800048828125,2211.5,2213.199951171875,0],["1989-11-14",2213.199951171875,2223.300048828125,2206.60009765625,2214.699951171875,0],["1989-11-15",2208.5,2208.5,2200.10009765625,2203.39990234375,0],["1989-11-16",2203.39990234375,2224.199951171875,2200.89990234375,2209.800048828125,0],["1989-11-17",2212.5,2223.5,2212.5,2221.39990234375,0],["1989-11-20",2220.300048828125,2220.300048828125,2183.10009765625,2183.10009765625,0],["1989-11-21",2183.10009765625,2185.10009765625,2171.0,2185.10009765625,0],["1989-11-22",2186.800048828125,2197.39990234375,2186.800048828125,2192.300048828125,0],["1989-11-23",2194.60009765625,2220.60009765625,2194.60009765625,2220.5,0],["1989-11-24",2220.5,2224.60009765625,2215.0,2222.39990234375,0],["1989-11-27",2222.39990234375,2226.199951171875,2212.89990234375,2224.300048828125,0],["1989-11-28",2229.699951171875,2246.800048828125,2229.699951171875,2242.0,0],["1989-11-29",2245.0,2262.60009765625,2245.0,2255.60009765625,0],["1989-11-30",2255.60009765625,2276.800048828125,2251.60009765625,2276.800048828125,0],["1989-12-01",2296.199951171875,2313.800048828125,2296.199951171875,2311.10009765625,0],["1989-12-04",2311.10009765625,2329.0,2297.5,2303.39990234375,0],["1989-12-05",2303.39990234375,2327.5,2301.199951171875,2327.5,0],["1989-12-06",2327.5,2355.60009765625,2316.39990234375,2353.699951171875,0],["1989-12-07",2353.699951171875,2366.10009765625,2341.10009765625,2346.699951171875,0],["1989-12-08",2346.699951171875,2364.10009765625,2337.60009765625,2363.5,0],["1989-12-11",2359.300048828125,2359.300048828125,2348.39990234375,2351.39990234375,0],["1989-12-12",2355.0,2369.699951171875,2355.0,2363.5,0],["1989-12-13",2370.300048828125,2386.699951171875,2370.300048828125,2386.199951171875,0],["1989-12-14",2386.199951171875,2389.199951171875,2367.0,2367.0,0],["1989-12-15",2358.5,2358.5,2341.5,2344.699951171875,0],["1989-12-18",2344.699951171875,2362.89990234375,2343.10009765625,2358.5,0],["1989-12-19",2357.199951171875,2357.199951171875,2338.699951171875,2342.10009765625,0],["1989-12-20",2348.5,2367.10009765625,2348.5,2360.699951171875,0],["1989-12-21",2360.699951171875,2361.10009765625,2351.10009765625,2353.0,0],["1989-12-22",2354.10009765625,2362.0,2354.10009765625,2362.0,0],["1989-12-27",2368.699951171875,2396.199951171875,2368.699951171875,2395.800048828125,0],["1989-12-28",2396.199951171875,2411.800048828125,2396.199951171875,2398.800048828125,0],["1989-12-29",2399.10009765625,2422.800048828125,2399.10009765625,2422.699951171875,0],["1990-01-02",2425.5,2443.300048828125,2425.5,2434.10009765625,0],["1990-01-03",2445.800048828125,2466.199951171875,2445.800048828125,2463.699951171875,0],["1990-01-04",2463.699951171875,2479.39990234375,2451.60009765625,2451.60009765625,0],["1990-01-05",2448.699951171875,2448.699951171875,2436.60009765625,2444.5,0],["1990-01-08",2444.5,2445.60009765625,2423.800048828125,2431.300048828125,0],["1990-01-09",2431.300048828125,2437.800048828125,2420.5,2436.300048828125,0],["1990-01-10",2425.199951171875,2425.199951171875,2411.89990234375,2412.60009765625,0],["1990-01-11",2412.60009765625,2421.0,2396.5,2417.89990234375,0],["1990-01-12",2402.89990234375,2402.89990234375,2370.300048828125,2380.10009765625,0],["1990-01-15",2366.39990234375,2366.39990234375,2352.800048828125,2366.199951171875,0],["1990-01-16",2366.199951171875,2369.699951171875,2329.5,2349.10009765625,0],["1990-01-17",2355.5,2373.89990234375,2355.5,2373.89990234375,0],["1990-01-18",2358.0,2358.0,2326.199951171875,2336.89990234375,0],["1990-01-19",2336.89990234375,2349.300048828125,2319.699951171875,2335.0,0],["1990-01-22",2335.0,2346.39990234375,2297.10009765625,2297.10009765625,0],["1990-01-23",2297.10009765625,2305.89990234375,2272.60009765625,2291.10009765625,0],["1990-01-24",2278.800048828125,2278.800048828125,2250.5,2278.60009765625,0],["1990-01-25",2288.699951171875,2308.10009765625,2288.699951171875,2289.89990234375,0],["1990-01-26",2297.5,2325.5,2297.5,2314.5,0],["1990-01-29",2317.5,2333.300048828125,2317.5,2328.800048828125,0],["1990-01-30",2328.800048828125,2334.0,2321.300048828125,2322.0,0],["1990-01-31",2322.0,2337.39990234375,2314.89990234375,2337.300048828125,0],["1990-02-01",2343.60009765625,2355.39990234375,2343.60009765625,2345.800048828125,0],["1990-02-02",2345.800048828125,2356.199951171875,2342.300048828125,2355.10009765625,0],["1990-02-05",2353.699951171875,2353.699951171875,2344.800048828125,2348.39990234375,0],["1990-02-06",2345.39990234375,2345.39990234375,2320.0,2321.10009765625,0],["1990-02-07",2320.60009765625,2320.60009765625,2299.10009765625,2307.39990234375,0],["1990-02-08",2321.0,2331.199951171875,2321.0,2331.0,0],["1990-02-09",2323.89990234375,2323.89990234375,2308.5,2313.60009765625,0],["1990-02-12",2313.300048828125,2313.300048828125,2282.39990234375,2286.89990234375,0],["1990-02-13",2286.89990234375,2299.39990234375,2285.800048828125,2293.199951171875,0],["1990-02-14",2297.60009765625,2310.60009765625,2297.60009765625,2298.300048828125,0],["1990-02-15",2298.300048828125,2314.39990234375,2289.300048828125,2313.800048828125,0],["1990-02-16",2319.60009765625,2334.39990234375,2319.60009765625,2325.89990234375,0],["1990-02-19",2318.10009765625,2318.10009765625,2294.89990234375,2297.10009765625,0],["1990-02-20",2290.800048828125,2290.800048828125,2276.39990234375,2277.0,0],["1990-02-21",2261.699951171875,2261.699951171875,2246.0,2259.699951171875,0],["1990-02-22",2259.699951171875,2269.199951171875,2251.5,2269.199951171875,0],["1990-02-23",2248.39990234375,2248.39990234375,2223.699951171875,2223.699951171875,0],["1990-02-26",2223.699951171875,2249.39990234375,2208.39990234375,2249.300048828125,0],["1990-02-27",2249.300048828125,2257.5,2249.199951171875,2254.800048828125,0],["1990-02-28",2254.800048828125,2265.60009765625,2253.699951171875,2255.39990234375,0],["1990-03-01",2246.199951171875,2246.199951171875,2236.0,2238.39990234375,0],["1990-03-02",2240.60009765625,2255.89990234375,2240.60009765625,2254.800048828125,0],["1990-03-05",2238.800048828125,2238.800048828125,2230.199951171875,2230.5,0],["1990-03-06",2230.5,2238.199951171875,2211.800048828125,2216.0,0],["1990-03-07",2219.10009765625,2234.89990234375,2219.10009765625,2230.300048828125,0],["1990-03-08",2240.800048828125,2254.699951171875,2240.800048828125,2250.0,0],["1990-03-09",2250.0,2263.300048828125,2230.89990234375,2234.300048828125,0],["1990-03-12",2229.10009765625,2229.10009765625,2216.699951171875,2222.800048828125,0],["1990-03-13",2222.800048828125,2224.800048828125,2213.39990234375,2224.5,0],["1990-03-14",2224.5,2238.300048828125,2223.199951171875,2226.10009765625,0],["1990-03-15",2227.89990234375,2242.300048828125,2227.89990234375,2234.89990234375,0],["1990-03-16",2238.800048828125,2264.199951171875,2238.800048828125,2263.89990234375,0],["1990-03-19",2261.10009765625,2261.10009765625,2235.89990234375,2238.0,0],["1990-03-20",2244.800048828125,2259.699951171875,2244.800048828125,2259.699951171875,0],["1990-03-21",2250.300048828125,2250.300048828125,2230.10009765625,2250.300048828125,0],["1990-03-22",2250.300048828125,2267.800048828125,2240.699951171875,2258.89990234375,0],["1990-03-23",2264.10009765625,2283.89990234375,2264.10009765625,2283.89990234375,0],["1990-03-26",2286.300048828125,2306.89990234375,2286.300048828125,2298.199951171875,0],["1990-03-27",2295.60009765625,2295.60009765625,2265.800048828125,2266.199951171875,0],["1990-03-28",2270.800048828125,2280.39990234375,2270.800048828125,2275.0,0],["1990-03-29",2275.0,2276.300048828125,2259.89990234375,2263.0,0],["1990-03-30",2263.0,2271.0,2245.5,2247.89990234375,0],["1990-04-02",2245.0,2245.0,2211.60009765625,2221.60009765625,0],["1990-04-03",2221.60009765625,2241.699951171875,2218.0,2240.699951171875,0],["1990-04-04",2240.699951171875,2247.5,2229.199951171875,2231.60009765625,0],["1990-04-05",2231.60009765625,2239.5,2220.0,2239.5,0],["1990-04-06",2239.5,2243.199951171875,2221.0,2221.10009765625,0],["1990-04-09",2221.10009765625,2227.89990234375,2218.800048828125,2227.699951171875,0],["1990-04-10",2221.0,2221.0,2207.300048828125,2217.5,0],["1990-04-11",2217.5,2219.89990234375,2211.89990234375,2215.5,0],["1990-04-12",2215.5,2222.199951171875,2209.5,2222.10009765625,0],["1990-04-17",2222.10009765625,2225.699951171875,2213.800048828125,2214.5,0],["1990-04-18",2214.5,2223.89990234375,2205.699951171875,2205.89990234375,0],["1990-04-19",2194.89990234375,2194.89990234375,2180.5,2184.699951171875,0],["1990-04-20",2184.800048828125,2191.10009765625,2184.800048828125,2187.10009765625,0],["1990-04-23",2185.10009765625,2185.10009765625,2159.10009765625,2159.199951171875,0],["1990-04-24",2159.199951171875,2168.699951171875,2150.39990234375,2159.89990234375,0],["1990-04-25",2159.89990234375,2167.60009765625,2142.89990234375,2143.10009765625,0],["1990-04-26",2143.10009765625,2145.800048828125,2132.5,2133.60009765625,0],["1990-04-27",2133.60009765625,2140.199951171875,2105.0,2106.60009765625,0],["1990-04-30",2106.60009765625,2109.800048828125,2084.39990234375,2103.39990234375,0],["1990-05-01",2111.39990234375,2126.0,2111.39990234375,2117.89990234375,0],["1990-05-02",2121.699951171875,2145.10009765625,2121.699951171875,2137.60009765625,0],["1990-05-03",2137.60009765625,2145.199951171875,2130.199951171875,2134.89990234375,0],["1990-05-04",2146.39990234375,2168.0,2146.39990234375,2162.199951171875,0],["1990-05-08",2173.300048828125,2192.300048828125,2173.300048828125,2182.0,0],["1990-05-09",2179.699951171875,2179.699951171875,2160.60009765625,2162.699951171875,0],["1990-05-10",2162.699951171875,2169.199951171875,2157.0,2157.0,0],["1990-05-11",2157.0,2182.300048828125,2155.60009765625,2175.89990234375,0],["1990-05-14",2202.0,2214.5,2202.0,2214.5,0],["1990-05-15",2214.5,2216.10009765625,2204.10009765625,2212.199951171875,0],["1990-05-16",2213.199951171875,2237.10009765625,2213.199951171875,2222.10009765625,0],["1990-05-17",2227.699951171875,2284.39990234375,2227.699951171875,2284.39990234375,0],["1990-05-18",2284.39990234375,2321.39990234375,2268.5,2269.10009765625,0],["1990-05-21",2269.10009765625,2282.10009765625,2261.300048828125,2282.10009765625,0],["1990-05-22",2293.300048828125,2332.699951171875,2293.300048828125,2311.300048828125,0],["1990-05-23",2311.300048828125,2335.10009765625,2287.300048828125,2287.39990234375,0],["1990-05-24",2287.39990234375,2295.39990234375,2269.300048828125,2277.10009765625,0],["1990-05-25",2276.300048828125,2276.300048828125,2258.39990234375,2265.60009765625,0],["1990-05-29",2265.60009765625,2295.60009765625,2258.699951171875,2295.60009765625,0],["1990-05-30",2327.39990234375,2347.199951171875,2327.39990234375,2346.199951171875,0],["1990-05-31",2346.199951171875,2357.199951171875,2333.699951171875,2345.10009765625,0],["1990-06-01",2345.10009765625,2371.39990234375,2332.699951171875,2371.39990234375,0],["1990-06-04",2376.39990234375,2387.800048828125,2376.39990234375,2379.0,0],["1990-06-05",2379.0,2398.89990234375,2362.5,2380.10009765625,0],["1990-06-06",2367.39990234375,2367.39990234375,2354.5,2358.5,0],["1990-06-07",2358.5,2390.300048828125,2349.89990234375,2378.39990234375,0],["1990-06-08",2378.39990234375,2383.0,2363.89990234375,2366.60009765625,0],["1990-06-11",2356.39990234375,2356.39990234375,2338.5,2348.800048828125,0],["1990-06-12",2367.300048828125,2379.199951171875,2367.300048828125,2370.699951171875,0],["1990-06-13",2390.10009765625,2410.300048828125,2390.10009765625,2405.39990234375,0],["1990-06-14",2405.39990234375,2430.5,2401.89990234375,2403.0,0],["1990-06-15",2403.0,2414.39990234375,2387.39990234375,2392.300048828125,0],["1990-06-18",2392.300048828125,2394.5,2367.39990234375,2370.5,0],["1990-06-19",2370.5,2372.89990234375,2348.89990234375,2369.699951171875,0],["1990-06-20",2369.699951171875,2384.5,2369.60009765625,2371.199951171875,0],["1990-06-21",2371.199951171875,2377.10009765625,2360.89990234375,2370.300048828125,0],["1990-06-22",2370.300048828125,2381.10009765625,2368.199951171875,2378.5,0],["1990-06-25",2378.5,2398.5,2361.199951171875,2398.5,0],["1990-06-26",2399.5,2420.10009765625,2399.5,2399.800048828125,0],["1990-06-27",2394.10009765625,2394.10009765625,2369.10009765625,2373.5,0],["1990-06-28",2373.5,2376.60009765625,2355.699951171875,2355.699951171875,0],["1990-06-29",2355.699951171875,2384.800048828125,2348.89990234375,2374.60009765625,0],["1990-07-02",2374.60009765625,2384.10009765625,2368.199951171875,2372.0,0],["1990-07-03",2372.0,2381.0,2366.10009765625,2371.699951171875,0],["1990-07-04",2366.800048828125,2366.800048828125,2352.699951171875,2355.5,0],["1990-07-05",2352.199951171875,2352.199951171875,2327.800048828125,2331.39990234375,0],["1990-07-06",2331.39990234375,2340.0,2323.199951171875,2340.0,0],["1990-07-09",2340.0,2345.5,2337.0,2337.5,0],["1990-07-10",2333.199951171875,2333.199951171875,2323.10009765625,2327.5,0],["1990-07-11",2327.5,2360.5,2324.60009765625,2360.5,0],["1990-07-12",2370.199951171875,2386.300048828125,2370.199951171875,2370.5,0],["1990-07-13",2370.5,2382.300048828125,2365.0,2382.199951171875,0],["1990-07-16",2388.39990234375,2410.0,2388.39990234375,2406.5,0],["1990-07-17",2407.60009765625,2430.60009765625,2407.60009765625,2415.0,0],["1990-07-18",2415.0,2424.800048828125,2401.699951171875,2402.0,0],["1990-07-19",2402.0,2407.0,2387.300048828125,2387.300048828125,0],["1990-07-20",2387.300048828125,2400.39990234375,2386.800048828125,2400.10009765625,0],["1990-07-23",2400.10009765625,2406.300048828125,2352.5,2359.699951171875,0],["1990-07-24",2359.699951171875,2378.10009765625,2351.800048828125,2360.89990234375,0],["1990-07-25",2363.10009765625,2382.5,2363.10009765625,2364.699951171875,0],["1990-07-26",2364.699951171875,2369.699951171875,2337.89990234375,2344.10009765625,0],["1990-07-27",2339.89990234375,2339.89990234375,2327.89990234375,2330.10009765625,0],["1990-07-30",2322.39990234375,2322.39990234375,2311.5,2316.5,0],["1990-07-31",2325.199951171875,2342.199951171875,2325.199951171875,2326.199951171875,0],["1990-08-01",2329.300048828125,2346.699951171875,2329.300048828125,2339.0,0],["1990-08-02",2339.0,2347.89990234375,2304.5,2304.5,0],["1990-08-03",2304.5,2311.10009765625,2274.0,2284.60009765625,0],["1990-08-06",2253.10009765625,2253.10009765625,2202.5,2220.199951171875,0],["1990-08-07",2224.199951171875,2260.89990234375,2224.199951171875,2235.800048828125,0],["1990-08-08",2235.800048828125,2253.199951171875,2217.89990234375,2237.5,0],["1990-08-09",2239.699951171875,2254.10009765625,2239.699951171875,2244.89990234375,0],["1990-08-10",2244.89990234375,2249.199951171875,2233.800048828125,2233.800048828125,0],["1990-08-13",2220.5,2220.5,2206.60009765625,2219.5,0],["1990-08-14",2224.0,2242.10009765625,2224.0,2234.0,0],["1990-08-15",2234.0,2244.60009765625,2231.199951171875,2239.300048828125,0],["1990-08-16",2237.39990234375,2237.39990234375,2220.800048828125,2222.10009765625,0],["1990-08-17",2201.300048828125,2201.300048828125,2171.0,2176.89990234375,0],["1990-08-20",2176.5,2176.5,2149.199951171875,2156.60009765625,0],["1990-08-21",2156.60009765625,2161.89990234375,2098.5,2108.10009765625,0],["1990-08-22",2108.10009765625,2127.0,2104.5,2104.800048828125,0],["1990-08-23",2080.300048828125,2080.300048828125,2051.199951171875,2075.0,0],["1990-08-24",2078.0,2103.5,2078.0,2086.39990234375,0],["1990-08-28",2113.60009765625,2133.199951171875,2113.60009765625,2126.10009765625,0],["1990-08-29",2126.10009765625,2128.10009765625,2110.10009765625,2125.699951171875,0],["1990-08-30",2139.60009765625,2164.10009765625,2139.60009765625,2153.60009765625,0],["1990-08-31",2153.60009765625,2162.800048828125,2143.699951171875,2162.800048828125,0],["1990-09-03",2163.5,2176.699951171875,2163.5,2166.60009765625,0],["1990-09-04",2160.39990234375,2160.39990234375,2139.5,2148.0,0],["1990-09-05",2148.0,2165.39990234375,2146.60009765625,2152.199951171875,0],["1990-09-06",2152.199951171875,2158.699951171875,2120.89990234375,2120.89990234375,0],["1990-09-07",2120.89990234375,2123.0,2105.5,2122.89990234375,0],["1990-09-10",2133.199951171875,2153.699951171875,2133.199951171875,2147.0,0],["1990-09-11",2147.0,2151.60009765625,2137.5,2144.300048828125,0],["1990-09-12",2144.300048828125,2167.800048828125,2142.199951171875,2142.300048828125,0],["1990-09-13",2142.300048828125,2145.800048828125,2126.10009765625,2127.10009765625,0],["1990-09-14",2122.10009765625,2122.10009765625,2093.39990234375,2093.800048828125,0],["1990-09-17",2093.800048828125,2095.89990234375,2072.5,2094.300048828125,0],["1990-09-18",2094.300048828125,2100.5,2061.10009765625,2064.0,0],["1990-09-19",2064.0,2075.89990234375,2061.60009765625,2065.800048828125,0],["1990-09-20",2065.800048828125,2069.199951171875,2015.300048828125,2016.9000244140625,0],["1990-09-21",2016.9000244140625,2025.5,1975.9000244140625,2025.5,0],["1990-09-24",2018.4000244140625,2018.4000244140625,1986.5,1990.300048828125,0],["1990-09-25",1990.300048828125,2005.300048828125,1986.5,1999.199951171875,0],["1990-09-26",1999.199951171875,2015.800048828125,1998.5,2000.0,0],["1990-09-27",2000.0,2030.699951171875,1998.5999755859375,2009.0999755859375,0],["1990-09-28",1999.9000244140625,1999.9000244140625,1974.0999755859375,1990.199951171875,0],["1990-10-01",2006.300048828125,2033.4000244140625,2006.300048828125,2030.9000244140625,0],["1990-10-02",2052.800048828125,2075.300048828125,2052.800048828125,2058.5,0],["1990-10-03",2058.5,2087.199951171875,2050.199951171875,2087.0,0],["1990-10-04",2087.0,2090.60009765625,2069.10009765625,2070.39990234375,0],["1990-10-05",2070.39990234375,2144.199951171875,2033.5,2143.89990234375,0],["1990-10-08",2199.0,2283.699951171875,2199.0,2201.60009765625,0],["1990-10-09",2179.0,2179.0,2133.0,2134.10009765625,0],["1990-10-10",2134.10009765625,2136.89990234375,2104.0,2121.800048828125,0],["1990-10-11",2121.800048828125,2123.0,2100.39990234375,2102.199951171875,0],["1990-10-12",2102.199951171875,2106.89990234375,2089.300048828125,2100.39990234375,0],["1990-10-15",2100.60009765625,2125.60009765625,2100.60009765625,2101.89990234375,0],["1990-10-16",2101.89990234375,2120.10009765625,2081.10009765625,2083.60009765625,0],["1990-10-17",2076.60009765625,2076.60009765625,2061.0,2068.0,0],["1990-10-18",2068.0,2088.89990234375,2065.800048828125,2082.60009765625,0],["1990-10-19",2082.60009765625,2100.10009765625,2071.199951171875,2089.0,0],["1990-10-22",2089.0,2103.39990234375,2083.89990234375,2102.0,0],["1990-10-23",2120.699951171875,2134.300048828125,2120.699951171875,2127.0,0],["1990-10-24",2123.39990234375,2123.39990234375,2108.300048828125,2110.5,0],["1990-10-25",2109.699951171875,2109.699951171875,2085.5,2088.699951171875,0],["1990-10-26",2079.800048828125,2079.800048828125,2057.0,2063.10009765625,0],["1990-10-29",2063.10009765625,2063.39990234375,2052.60009765625,2062.10009765625,0],["1990-10-30",2054.300048828125,2054.300048828125,2033.9000244140625,2033.9000244140625,0],["1990-10-31",2036.0999755859375,2061.89990234375,2036.0999755859375,2050.300048828125,0],["1990-11-01",2049.300048828125,2049.300048828125,2025.699951171875,2028.0,0],["1990-11-02",2028.0,2032.699951171875,2011.199951171875,2030.699951171875,0],["1990-11-05",2038.0,2050.199951171875,2038.0,2050.10009765625,0],["1990-11-06",2055.0,2071.0,2052.199951171875,2069.800048828125,0],["1990-11-07",2064.60009765625,2070.5,2056.0,2069.800048828125,0],["1990-11-08",2051.0,2059.199951171875,2031.5,2059.199951171875,0],["1990-11-09",2035.199951171875,2050.800048828125,2033.5,2040.5999755859375,0],["1990-11-12",2045.5,2051.89990234375,2043.0999755859375,2051.89990234375,0],["1990-11-13",2071.10009765625,2071.199951171875,2053.89990234375,2056.0,0],["1990-11-14",2047.0999755859375,2047.0999755859375,2038.5,2046.0,0],["1990-11-15",2049.699951171875,2062.800048828125,2046.699951171875,2060.0,0],["1990-11-16",2055.699951171875,2072.699951171875,2054.39990234375,2068.0,0],["1990-11-19",2068.300048828125,2105.699951171875,2068.300048828125,2095.89990234375,0],["1990-11-20",2095.10009765625,2123.5,2095.10009765625,2115.199951171875,0],["1990-11-21",2102.699951171875,2141.60009765625,2102.699951171875,2126.300048828125,0],["1990-11-22",2131.300048828125,2160.699951171875,2123.0,2127.89990234375,0],["1990-11-23",2126.10009765625,2172.89990234375,2125.89990234375,2170.5,0],["1990-11-26",2184.89990234375,2191.699951171875,2148.89990234375,2151.89990234375,0],["1990-11-27",2156.800048828125,2166.10009765625,2149.5,2159.5,0],["1990-11-28",2159.39990234375,2159.39990234375,2137.699951171875,2144.300048828125,0],["1990-11-29",2135.89990234375,2145.89990234375,2129.800048828125,2135.60009765625,0],["1990-11-30",2130.10009765625,2149.800048828125,2130.10009765625,2149.39990234375,0],["1990-12-03",2159.699951171875,2169.60009765625,2157.800048828125,2162.699951171875,0],["1990-12-04",2156.60009765625,2162.89990234375,2142.0,2146.300048828125,0],["1990-12-05",2147.0,2152.800048828125,2138.0,2152.60009765625,0],["1990-12-06",2164.199951171875,2190.199951171875,2162.5,2177.5,0],["1990-12-07",2171.300048828125,2188.300048828125,2171.199951171875,2183.39990234375,0],["1990-12-10",2180.0,2192.89990234375,2178.5,2182.5,0],["1990-12-11",2185.39990234375,2185.800048828125,2163.199951171875,2165.800048828125,0],["1990-12-12",2160.199951171875,2169.10009765625,2153.800048828125,2156.89990234375,0],["1990-12-13",2161.39990234375,2172.199951171875,2148.10009765625,2172.199951171875,0],["1990-12-14",2173.5,2184.60009765625,2166.60009765625,2168.39990234375,0],["1990-12-17",2163.89990234375,2173.60009765625,2156.89990234375,2157.89990234375,0],["1990-12-18",2159.60009765625,2165.699951171875,2153.199951171875,2161.800048828125,0],["1990-12-19",2171.89990234375,2179.10009765625,2165.39990234375,2178.699951171875,0],["1990-12-20",2172.300048828125,2172.5,2149.10009765625,2158.800048828125,0],["1990-12-21",2163.39990234375,2164.60009765625,2152.60009765625,2164.39990234375,0],["1990-12-24",2159.5,2159.5,2152.60009765625,2156.300048828125,0],["1990-12-27",2159.39990234375,2167.800048828125,2155.699951171875,2167.800048828125,0],["1990-12-28",2163.800048828125,2170.39990234375,2160.0,2160.39990234375,0],["1990-12-31",2152.5,2152.5,2140.60009765625,2143.5,0],["1991-01-02",2142.89990234375,2143.0,2122.89990234375,2128.300048828125,0],["1991-01-03",2121.10009765625,2124.39990234375,2106.300048828125,2117.800048828125,0],["1991-01-04",2109.199951171875,2131.0,2109.199951171875,2126.10009765625,0],["1991-01-07",2126.300048828125,2130.0,2109.89990234375,2113.300048828125,0],["1991-01-08",2099.800048828125,2103.5,2095.5,2099.89990234375,0],["1991-01-09",2099.800048828125,2130.89990234375,2099.800048828125,2128.89990234375,0],["1991-01-10",2109.300048828125,2114.300048828125,2103.60009765625,2108.699951171875,0],["1991-01-11",2119.60009765625,2124.5,2105.800048828125,2106.10009765625,0],["1991-01-14",2101.39990234375,2102.39990234375,2071.800048828125,2080.800048828125,0],["1991-01-15",2081.699951171875,2081.699951171875,2069.699951171875,2070.89990234375,0],["1991-01-16",2056.60009765625,2060.800048828125,2052.300048828125,2054.800048828125,0],["1991-01-17",2083.39990234375,2120.300048828125,2082.10009765625,2104.60009765625,0],["1991-01-18",2099.89990234375,2103.699951171875,2087.0,2102.699951171875,0],["1991-01-21",2099.199951171875,2103.89990234375,2080.5,2084.0,0],["1991-01-22",2079.699951171875,2084.10009765625,2071.800048828125,2081.60009765625,0],["1991-01-23",2078.0,2093.10009765625,2078.0,2080.5,0],["1991-01-24",2091.300048828125,2100.89990234375,2086.10009765625,2099.300048828125,0],["1991-01-25",2103.800048828125,2107.699951171875,2098.300048828125,2103.0,0],["1991-01-28",2100.60009765625,2118.0,2100.60009765625,2118.0,0],["1991-01-29",2110.60009765625,2116.0,2105.199951171875,2113.800048828125,0],["1991-01-30",2119.300048828125,2152.699951171875,2119.300048828125,2152.60009765625,0],["1991-01-31",2168.300048828125,2182.10009765625,2158.5,2170.300048828125,0],["1991-02-01",2168.5,2168.60009765625,2155.60009765625,2165.699951171875,0],["1991-02-04",2170.800048828125,2182.300048828125,2169.199951171875,2172.39990234375,0],["1991-02-05",2198.39990234375,2202.699951171875,2191.199951171875,2202.0,0],["1991-02-06",2200.5,2204.89990234375,2184.89990234375,2194.800048828125,0],["1991-02-07",2210.199951171875,2244.699951171875,2210.10009765625,2243.699951171875,0],["1991-02-08",2232.800048828125,2248.199951171875,2232.39990234375,2245.199951171875,0],["1991-02-11",2252.5,2280.89990234375,2252.5,2279.0,0],["1991-02-12",2308.89990234375,2308.89990234375,2260.199951171875,2264.5,0],["1991-02-13",2255.5,2284.0,2254.5,2267.800048828125,0],["1991-02-14",2278.800048828125,2306.0,2276.199951171875,2294.39990234375,0],["1991-02-15",2282.60009765625,2315.800048828125,2282.60009765625,2296.89990234375,0],["1991-02-18",2307.0,2326.39990234375,2299.60009765625,2318.300048828125,0],["1991-02-19",2318.10009765625,2332.10009765625,2306.5,2312.39990234375,0],["1991-02-20",2306.199951171875,2312.0,2296.300048828125,2296.800048828125,0],["1991-02-21",2291.60009765625,2322.10009765625,2291.60009765625,2312.39990234375,0],["1991-02-22",2312.300048828125,2323.5,2307.39990234375,2314.300048828125,0],["1991-02-25",2318.39990234375,2354.5,2317.89990234375,2335.5,0],["1991-02-26",2329.0,2333.89990234375,2319.699951171875,2322.199951171875,0],["1991-02-27",2318.5,2348.199951171875,2306.800048828125,2348.0,0],["1991-02-28",2367.10009765625,2388.39990234375,2365.89990234375,2380.89990234375,0],["1991-03-01",2374.89990234375,2388.5,2368.39990234375,2386.89990234375,0],["1991-03-04",2395.89990234375,2396.699951171875,2378.699951171875,2382.89990234375,0],["1991-03-05",2379.10009765625,2420.10009765625,2372.10009765625,2420.10009765625,0],["1991-03-06",2457.699951171875,2480.60009765625,2448.5,2459.89990234375,0],["1991-03-07",2448.699951171875,2457.800048828125,2437.199951171875,2437.699951171875,0],["1991-03-08",2433.39990234375,2473.800048828125,2433.39990234375,2455.0,0],["1991-03-11",2447.800048828125,2479.800048828125,2447.800048828125,2459.10009765625,0],["1991-03-12",2447.5,2463.39990234375,2445.10009765625,2454.800048828125,0],["1991-03-13",2457.300048828125,2465.300048828125,2445.300048828125,2448.199951171875,0],["1991-03-14",2467.10009765625,2500.60009765625,2466.89990234375,2500.60009765625,0],["1991-03-15",2500.5,2527.10009765625,2490.300048828125,2494.199951171875,0],["1991-03-18",2486.60009765625,2491.10009765625,2477.699951171875,2490.60009765625,0],["1991-03-19",2490.300048828125,2494.800048828125,2446.699951171875,2459.0,0],["1991-03-20",2444.0,2460.10009765625,2429.89990234375,2441.199951171875,0],["1991-03-21",2455.5,2478.199951171875,2455.5,2474.800048828125,0],["1991-03-22",2467.10009765625,2476.10009765625,2440.10009765625,2440.5,0],["1991-03-25",2432.199951171875,2432.300048828125,2417.699951171875,2431.89990234375,0],["1991-03-26",2424.0,2437.60009765625,2413.699951171875,2437.10009765625,0],["1991-03-27",2457.0,2471.5,2445.60009765625,2464.60009765625,0],["1991-03-28",2460.300048828125,2474.300048828125,2449.39990234375,2456.5,0],["1991-04-02",2440.199951171875,2488.60009765625,2438.60009765625,2488.300048828125,0],["1991-04-03",2524.10009765625,2526.89990234375,2515.199951171875,2519.10009765625,0],["1991-04-04",2515.10009765625,2544.699951171875,2515.10009765625,2524.5,0],["1991-04-05",2532.800048828125,2552.10009765625,2529.800048828125,2545.300048828125,0],["1991-04-08",2541.0,2548.10009765625,2520.0,2529.89990234375,0],["1991-04-09",2536.39990234375,2539.0,2525.89990234375,2527.199951171875,0],["1991-04-10",2506.0,2518.89990234375,2506.0,2518.800048828125,0],["1991-04-11",2518.300048828125,2532.10009765625,2518.10009765625,2531.60009765625,0],["1991-04-12",2536.199951171875,2541.699951171875,2521.199951171875,2526.10009765625,0],["1991-04-15",2525.699951171875,2551.5,2525.699951171875,2542.800048828125,0],["1991-04-16",2546.699951171875,2555.300048828125,2518.60009765625,2519.5,0],["1991-04-17",2535.89990234375,2545.0,2524.5,2545.0,0],["1991-04-18",2551.5,2553.5,2535.0,2538.39990234375,0],["1991-04-19",2536.300048828125,2536.89990234375,2517.39990234375,2520.10009765625,0],["1991-04-22",2507.5,2509.300048828125,2490.800048828125,2490.800048828125,0],["1991-04-23",2489.300048828125,2509.300048828125,2489.300048828125,2503.800048828125,0],["1991-04-24",2504.0,2509.39990234375,2483.5,2488.60009765625,0],["1991-04-25",2492.800048828125,2494.89990234375,2480.10009765625,2482.10009765625,0],["1991-04-26",2480.60009765625,2487.5,2470.89990234375,2471.300048828125,0],["1991-04-29",2468.699951171875,2499.89990234375,2468.699951171875,2498.199951171875,0],["1991-04-30",2487.39990234375,2492.300048828125,2475.60009765625,2486.199951171875,0],["1991-05-01",2487.39990234375,2508.5,2480.0,2508.39990234375,0],["1991-05-02",2522.300048828125,2539.300048828125,2517.0,2530.699951171875,0],["1991-05-03",2523.89990234375,2530.39990234375,2520.800048828125,2522.699951171875,0],["1991-05-07",2521.800048828125,2540.5,2521.5,2540.5,0],["1991-05-08",2536.5,2540.39990234375,2521.800048828125,2523.39990234375,0],["1991-05-09",2530.39990234375,2541.89990234375,2530.199951171875,2541.800048828125,0],["1991-05-10",2552.800048828125,2554.89990234375,2522.39990234375,2524.300048828125,0],["1991-05-13",2500.800048828125,2501.60009765625,2486.39990234375,2486.60009765625,0],["1991-05-14",2490.699951171875,2492.10009765625,2462.199951171875,2463.699951171875,0],["1991-05-15",2456.300048828125,2466.199951171875,2449.699951171875,2459.39990234375,0],["1991-05-16",2464.10009765625,2481.10009765625,2454.60009765625,2471.89990234375,0],["1991-05-17",2473.5,2473.5,2444.60009765625,2453.89990234375,0],["1991-05-20",2453.0,2467.10009765625,2452.89990234375,2466.60009765625,0],["1991-05-21",2471.5,2482.699951171875,2471.5,2482.699951171875,0],["1991-05-22",2488.10009765625,2492.89990234375,2464.60009765625,2465.89990234375,0],["1991-05-23",2468.60009765625,2484.60009765625,2468.60009765625,2482.800048828125,0],["1991-05-24",2482.0,2482.0,2460.10009765625,2471.10009765625,0],["1991-05-28",2476.89990234375,2482.5,2475.60009765625,2479.699951171875,0],["1991-05-29",2489.800048828125,2493.5,2483.0,2492.89990234375,0],["1991-05-30",2494.699951171875,2495.199951171875,2484.10009765625,2491.199951171875,0],["1991-05-31",2495.39990234375,2507.699951171875,2494.89990234375,2499.5,0],["1991-06-03",2497.699951171875,2523.0,2497.699951171875,2515.800048828125,0],["1991-06-04",2514.800048828125,2521.0,2502.89990234375,2506.0,0],["1991-06-05",2514.300048828125,2524.39990234375,2507.89990234375,2521.5,0],["1991-06-06",2518.199951171875,2527.699951171875,2518.199951171875,2525.300048828125,0],["1991-06-07",2521.800048828125,2524.89990234375,2505.39990234375,2506.300048828125,0],["1991-06-10",2510.60009765625,2516.0,2504.699951171875,2511.89990234375,0],["1991-06-11",2517.800048828125,2543.0,2517.800048828125,2542.60009765625,0],["1991-06-12",2538.199951171875,2538.199951171875,2520.0,2520.199951171875,0],["1991-06-13",2515.199951171875,2522.89990234375,2510.39990234375,2514.60009765625,0],["1991-06-14",2520.800048828125,2523.89990234375,2516.0,2522.300048828125,0],["1991-06-17",2522.0,2524.10009765625,2518.699951171875,2524.0,0],["1991-06-18",2516.89990234375,2520.5,2509.10009765625,2516.0,0],["1991-06-19",2503.699951171875,2504.199951171875,2484.699951171875,2484.699951171875,0],["1991-06-20",2487.0,2490.5,2471.60009765625,2479.89990234375,0],["1991-06-21",2485.60009765625,2491.89990234375,2485.5,2487.5,0],["1991-06-24",2485.5,2485.5,2457.800048828125,2458.300048828125,0],["1991-06-25",2449.699951171875,2469.0,2449.699951171875,2461.199951171875,0],["1991-06-26",2459.300048828125,2459.300048828125,2431.699951171875,2437.300048828125,0],["1991-06-27",2442.699951171875,2454.39990234375,2441.10009765625,2452.5,0],["1991-06-28",2451.60009765625,2451.60009765625,2414.699951171875,2414.800048828125,0],["1991-07-01",2416.89990234375,2444.699951171875,2416.89990234375,2443.60009765625,0],["1991-07-02",2455.199951171875,2460.39990234375,2444.39990234375,2460.199951171875,0],["1991-07-03",2455.5,2458.300048828125,2444.199951171875,2448.199951171875,0],["1991-07-04",2452.5,2470.800048828125,2452.5,2470.39990234375,0],["1991-07-05",2472.300048828125,2485.10009765625,2472.300048828125,2484.699951171875,0],["1991-07-08",2480.199951171875,2480.199951171875,2462.5,2466.800048828125,0],["1991-07-09",2481.0,2490.800048828125,2480.89990234375,2487.89990234375,0],["1991-07-10",2485.89990234375,2511.60009765625,2485.89990234375,2508.39990234375,0],["1991-07-11",2506.699951171875,2526.10009765625,2506.699951171875,2510.5,0],["1991-07-12",2510.699951171875,2512.5,2497.0,2497.39990234375,0],["1991-07-16",2543.300048828125,2561.199951171875,2543.300048828125,2556.800048828125,0],["1991-07-17",2550.300048828125,2561.60009765625,2545.199951171875,2561.0,0],["1991-07-18",2557.10009765625,2558.10009765625,2546.60009765625,2547.300048828125,0],["1991-07-19",2556.89990234375,2557.5,2541.300048828125,2541.5,0],["1991-07-22",2539.60009765625,2564.60009765625,2536.199951171875,2558.5,0],["1991-07-23",2561.300048828125,2594.699951171875,2561.300048828125,2587.89990234375,0],["1991-07-24",2581.800048828125,2588.39990234375,2578.60009765625,2580.5,0],["1991-07-25",2575.60009765625,2579.60009765625,2566.800048828125,2579.60009765625,0],["1991-07-26",2584.0,2598.10009765625,2584.0,2589.300048828125,0],["1991-07-29",2587.699951171875,2612.39990234375,2587.699951171875,2595.0,0],["1991-07-30",2595.300048828125,2604.0,2590.300048828125,2595.60009765625,0],["1991-07-31",2597.699951171875,2603.60009765625,2588.300048828125,2588.800048828125,0],["1991-08-01",2586.199951171875,2593.39990234375,2583.800048828125,2591.699951171875,0],["1991-08-02",2590.699951171875,2609.10009765625,2589.5,2601.699951171875,0],["1991-08-05",2599.10009765625,2606.0,2585.39990234375,2585.39990234375,0],["1991-08-06",2576.699951171875,2580.39990234375,2572.800048828125,2573.300048828125,0],["1991-08-07",2584.89990234375,2598.0,2584.800048828125,2597.39990234375,0],["1991-08-08",2597.39990234375,2600.60009765625,2588.39990234375,2600.60009765625,0],["1991-08-09",2592.5,2592.5,2569.699951171875,2570.60009765625,0],["1991-08-12",2557.10009765625,2569.39990234375,2556.699951171875,2569.39990234375,0],["1991-08-13",2574.199951171875,2584.89990234375,2573.0,2584.89990234375,0],["1991-08-14",2589.89990234375,2611.60009765625,2589.89990234375,2608.800048828125,0],["1991-08-15",2610.39990234375,2621.5,2610.39990234375,2617.199951171875,0],["1991-08-16",2612.0,2630.0,2611.699951171875,2621.0,0],["1991-08-19",2528.39990234375,2547.89990234375,2495.699951171875,2540.5,0],["1991-08-20",2571.60009765625,2572.10009765625,2554.5,2554.5,0],["1991-08-21",2559.10009765625,2608.699951171875,2559.10009765625,2601.89990234375,0],["1991-08-22",2612.60009765625,2640.5,2607.5,2623.0,0],["1991-08-23",2618.699951171875,2641.699951171875,2618.699951171875,2640.699951171875,0],["1991-08-27",2642.60009765625,2648.199951171875,2619.800048828125,2619.800048828125,0],["1991-08-28",2617.300048828125,2630.60009765625,2617.300048828125,2624.199951171875,0],["1991-08-29",2636.89990234375,2642.800048828125,2631.0,2638.199951171875,0],["1991-08-30",2637.300048828125,2645.699951171875,2632.699951171875,2645.699951171875,0],["1991-09-02",2653.89990234375,2680.39990234375,2653.89990234375,2679.60009765625,0],["1991-09-03",2678.0,2683.699951171875,2667.10009765625,2669.0,0],["1991-09-04",2658.60009765625,2679.89990234375,2657.699951171875,2664.60009765625,0],["1991-09-05",2662.199951171875,2667.800048828125,2659.300048828125,2663.300048828125,0],["1991-09-06",2667.5,2677.699951171875,2665.5,2667.39990234375,0],["1991-09-09",2665.39990234375,2670.10009765625,2648.60009765625,2653.199951171875,0],["1991-09-10",2646.10009765625,2646.10009765625,2630.10009765625,2630.800048828125,0],["1991-09-11",2629.300048828125,2637.89990234375,2621.60009765625,2626.60009765625,0],["1991-09-12",2635.10009765625,2648.199951171875,2635.10009765625,2641.89990234375,0],["1991-09-13",2652.699951171875,2658.0,2624.89990234375,2625.800048828125,0],["1991-09-16",2617.0,2617.0,2603.699951171875,2606.0,0],["1991-09-17",2611.199951171875,2612.699951171875,2587.10009765625,2594.39990234375,0],["1991-09-18",2593.300048828125,2604.39990234375,2583.60009765625,2583.60009765625,0],["1991-09-19",2588.10009765625,2591.39990234375,2564.5,2588.699951171875,0],["1991-09-20",2598.199951171875,2602.5,2580.39990234375,2600.300048828125,0],["1991-09-23",2596.89990234375,2596.89990234375,2579.10009765625,2579.5,0],["1991-09-24",2573.699951171875,2586.199951171875,2572.60009765625,2576.60009765625,0],["1991-09-25",2584.39990234375,2598.0,2581.5,2597.800048828125,0],["1991-09-26",2597.0,2608.89990234375,2595.60009765625,2595.60009765625,0],["1991-09-27",2593.0,2605.89990234375,2588.800048828125,2599.0,0],["1991-09-30",2596.0,2621.699951171875,2592.60009765625,2621.699951171875,0],["1991-10-01",2643.39990234375,2645.60009765625,2637.60009765625,2645.60009765625,0],["1991-10-02",2646.10009765625,2649.89990234375,2638.800048828125,2644.199951171875,0],["1991-10-03",2642.89990234375,2642.89990234375,2622.10009765625,2625.60009765625,0],["1991-10-04",2619.300048828125,2624.89990234375,2614.800048828125,2624.60009765625,0],["1991-10-07",2614.60009765625,2614.60009765625,2594.199951171875,2596.199951171875,0],["1991-10-08",2590.199951171875,2606.10009765625,2590.199951171875,2599.5,0],["1991-10-09",2606.699951171875,2607.300048828125,2574.699951171875,2584.10009765625,0],["1991-10-10",2576.300048828125,2579.0,2567.199951171875,2570.800048828125,0],["1991-10-11",2569.39990234375,2578.0,2555.0,2555.0,0],["1991-10-14",2548.0,2574.5,2538.10009765625,2574.5,0],["1991-10-15",2587.0,2588.0,2572.800048828125,2576.699951171875,0],["1991-10-16",2579.699951171875,2583.300048828125,2571.300048828125,2579.0,0],["1991-10-17",2591.5,2598.39990234375,2583.39990234375,2588.699951171875,0],["1991-10-18",2585.5,2601.10009765625,2575.89990234375,2601.10009765625,0],["1991-10-21",2596.800048828125,2601.800048828125,2575.60009765625,2575.699951171875,0],["1991-10-22",2568.89990234375,2571.89990234375,2559.5,2559.5,0],["1991-10-23",2557.5,2566.5,2557.39990234375,2561.10009765625,0],["1991-10-24",2560.5,2569.699951171875,2524.10009765625,2528.300048828125,0],["1991-10-25",2528.800048828125,2532.10009765625,2511.89990234375,2514.699951171875,0],["1991-10-28",2520.39990234375,2558.5,2520.39990234375,2558.5,0],["1991-10-29",2577.10009765625,2577.89990234375,2548.699951171875,2553.300048828125,0],["1991-10-30",2561.39990234375,2580.10009765625,2555.5,2577.10009765625,0],["1991-10-31",2583.199951171875,2590.10009765625,2565.0,2566.0,0],["1991-11-01",2559.0,2559.0,2544.0,2549.5,0],["1991-11-04",2548.89990234375,2552.60009765625,2527.0,2527.800048828125,0],["1991-11-05",2532.300048828125,2546.5,2530.5,2540.89990234375,0],["1991-11-06",2533.5,2539.800048828125,2523.89990234375,2534.199951171875,0],["1991-11-07",2533.300048828125,2548.0,2531.10009765625,2538.0,0],["1991-11-08",2537.5,2564.800048828125,2537.300048828125,2559.0,0],["1991-11-11",2556.800048828125,2572.39990234375,2553.699951171875,2554.89990234375,0],["1991-11-12",2559.10009765625,2580.300048828125,2559.0,2575.5,0],["1991-11-13",2574.10009765625,2574.199951171875,2545.60009765625,2546.5,0],["1991-11-14",2558.60009765625,2569.199951171875,2553.5,2561.60009765625,0],["1991-11-15",2560.699951171875,2560.699951171875,2544.800048828125,2546.60009765625,0],["1991-11-18",2483.60009765625,2506.800048828125,2483.60009765625,2502.89990234375,0],["1991-11-19",2516.60009765625,2517.300048828125,2450.39990234375,2463.10009765625,0],["1991-11-20",2474.300048828125,2485.60009765625,2469.699951171875,2472.60009765625,0],["1991-11-21",2471.10009765625,2471.10009765625,2453.39990234375,2463.5,0],["1991-11-22",2468.300048828125,2472.39990234375,2445.199951171875,2446.300048828125,0],["1991-11-25",2432.699951171875,2456.199951171875,2431.199951171875,2456.199951171875,0],["1991-11-26",2466.39990234375,2483.60009765625,2462.89990234375,2471.5,0],["1991-11-27",2472.300048828125,2472.300048828125,2444.89990234375,2447.5,0],["1991-11-28",2451.0,2454.89990234375,2424.5,2428.60009765625,0],["1991-11-29",2428.89990234375,2439.199951171875,2405.60009765625,2420.199951171875,0],["1991-12-02",2412.39990234375,2414.89990234375,2387.699951171875,2414.89990234375,0],["1991-12-03",2436.89990234375,2436.89990234375,2396.89990234375,2420.199951171875,0],["1991-12-04",2419.699951171875,2441.60009765625,2418.699951171875,2423.800048828125,0],["1991-12-05",2418.39990234375,2418.39990234375,2386.89990234375,2407.0,0],["1991-12-06",2402.60009765625,2413.60009765625,2375.300048828125,2388.699951171875,0],["1991-12-09",2381.10009765625,2409.60009765625,2377.0,2409.60009765625,0],["1991-12-10",2408.300048828125,2414.300048828125,2390.5,2392.0,0],["1991-12-11",2392.60009765625,2402.60009765625,2378.199951171875,2380.199951171875,0],["1991-12-12",2384.0,2424.0,2378.10009765625,2423.300048828125,0],["1991-12-13",2448.699951171875,2459.300048828125,2443.10009765625,2451.60009765625,0],["1991-12-16",2446.0,2447.699951171875,2440.0,2440.800048828125,0],["1991-12-17",2436.39990234375,2436.39990234375,2426.300048828125,2432.89990234375,0],["1991-12-18",2425.699951171875,2428.60009765625,2409.39990234375,2413.60009765625,0],["1991-12-19",2409.300048828125,2409.300048828125,2373.800048828125,2391.60009765625,0],["1991-12-20",2381.10009765625,2381.10009765625,2356.10009765625,2358.10009765625,0],["1991-12-23",2353.0,2353.0,2327.0,2345.39990234375,0],["1991-12-24",2373.5,2385.39990234375,2369.300048828125,2384.39990234375,0],["1991-12-27",2399.300048828125,2427.0,2399.300048828125,2418.699951171875,0],["1991-12-30",2426.60009765625,2426.60009765625,2404.0,2420.0,0],["1991-12-31",2449.89990234375,2494.0,2449.89990234375,2493.10009765625,0],["1992-01-02",2483.10009765625,2530.800048828125,2482.5,2492.800048828125,0],["1992-01-03",2499.39990234375,2515.699951171875,2493.10009765625,2504.10009765625,0],["1992-01-06",2523.699951171875,2540.10009765625,2492.199951171875,2493.199951171875,0],["1992-01-07",2477.10009765625,2483.5,2465.300048828125,2482.89990234375,0],["1992-01-08",2475.89990234375,2475.89990234375,2441.300048828125,2467.10009765625,0],["1992-01-09",2467.0,2500.0,2467.0,2497.89990234375,0],["1992-01-10",2503.60009765625,2518.300048828125,2476.39990234375,2477.89990234375,0],["1992-01-13",2465.10009765625,2491.60009765625,2456.89990234375,2490.10009765625,0],["1992-01-14",2491.5,2516.300048828125,2490.300048828125,2516.300048828125,0],["1992-01-15",2551.199951171875,2556.89990234375,2536.39990234375,2537.10009765625,0],["1992-01-16",2525.800048828125,2549.39990234375,2523.300048828125,2541.60009765625,0],["1992-01-17",2543.89990234375,2560.800048828125,2536.5,2536.699951171875,0],["1992-01-20",2528.800048828125,2544.89990234375,2520.300048828125,2544.89990234375,0],["1992-01-21",2549.0,2561.60009765625,2540.0,2543.39990234375,0],["1992-01-22",2526.89990234375,2539.199951171875,2517.0,2522.0,0],["1992-01-23",2531.39990234375,2537.199951171875,2522.60009765625,2525.300048828125,0],["1992-01-24",2502.60009765625,2515.699951171875,2493.199951171875,2510.39990234375,0],["1992-01-27",2528.699951171875,2547.60009765625,2528.699951171875,2539.89990234375,0],["1992-01-28",2540.39990234375,2553.300048828125,2540.39990234375,2552.0,0],["1992-01-29",2552.60009765625,2552.60009765625,2535.10009765625,2546.5,0],["1992-01-30",2533.89990234375,2556.0,2533.89990234375,2550.800048828125,0],["1992-01-31",2568.39990234375,2580.199951171875,2565.60009765625,2571.199951171875,0],["1992-02-03",2563.699951171875,2568.39990234375,2552.5,2560.199951171875,0],["1992-02-04",2562.39990234375,2562.5,2548.60009765625,2556.800048828125,0],["1992-02-05",2569.10009765625,2569.10009765625,2544.0,2547.10009765625,0],["1992-02-06",2535.5,2549.60009765625,2529.699951171875,2534.300048828125,0],["1992-02-07",2530.199951171875,2533.5,2517.0,2517.199951171875,0],["1992-02-10",2507.39990234375,2540.300048828125,2506.0,2538.39990234375,0],["1992-02-11",2548.89990234375,2549.89990234375,2536.699951171875,2537.10009765625,0],["1992-02-12",2532.800048828125,2537.199951171875,2523.699951171875,2523.699951171875,0],["1992-02-13",2526.10009765625,2532.199951171875,2513.800048828125,2522.60009765625,0],["1992-02-14",2510.699951171875,2518.10009765625,2500.60009765625,2513.89990234375,0],["1992-02-17",2513.300048828125,2541.0,2512.60009765625,2541.0,0],["1992-02-18",2547.800048828125,2557.10009765625,2546.800048828125,2555.89990234375,0],["1992-02-19",2545.0,2554.10009765625,2530.60009765625,2536.699951171875,0],["1992-02-20",2545.89990234375,2555.199951171875,2531.199951171875,2543.39990234375,0],["1992-02-21",2555.10009765625,2555.10009765625,2541.89990234375,2542.300048828125,0],["1992-02-24",2533.5,2563.10009765625,2533.5,2559.699951171875,0],["1992-02-25",2563.60009765625,2572.800048828125,2544.10009765625,2546.800048828125,0],["1992-02-26",2548.300048828125,2571.10009765625,2548.199951171875,2565.0,0],["1992-02-27",2565.10009765625,2572.0,2555.10009765625,2562.0,0],["1992-02-28",2564.0,2565.10009765625,2551.60009765625,2562.10009765625,0],["1992-03-02",2552.199951171875,2554.300048828125,2533.5,2554.300048828125,0],["1992-03-03",2556.10009765625,2569.699951171875,2550.300048828125,2565.39990234375,0],["1992-03-04",2569.89990234375,2569.89990234375,2558.39990234375,2558.39990234375,0],["1992-03-05",2555.39990234375,2555.39990234375,2534.89990234375,2538.300048828125,0],["1992-03-06",2531.0,2542.699951171875,2528.60009765625,2533.10009765625,0],["1992-03-09",2523.5,2552.300048828125,2522.699951171875,2550.699951171875,0],["1992-03-10",2554.89990234375,2574.800048828125,2554.5,2574.800048828125,0],["1992-03-11",2556.60009765625,2560.60009765625,2522.39990234375,2522.39990234375,0],["1992-03-12",2516.89990234375,2517.0,2491.10009765625,2493.300048828125,0],["1992-03-13",2499.0,2499.0,2474.199951171875,2476.0,0],["1992-03-16",2483.89990234375,2484.89990234375,2457.699951171875,2470.699951171875,0],["1992-03-17",2477.300048828125,2494.39990234375,2477.300048828125,2491.199951171875,0],["1992-03-18",2478.10009765625,2485.0,2464.10009765625,2464.699951171875,0],["1992-03-19",2468.5,2478.10009765625,2454.89990234375,2467.60009765625,0],["1992-03-20",2471.699951171875,2475.699951171875,2446.89990234375,2456.60009765625,0],["1992-03-23",2448.5,2453.10009765625,2427.89990234375,2441.0,0],["1992-03-24",2455.800048828125,2462.300048828125,2445.300048828125,2458.699951171875,0],["1992-03-25",2453.39990234375,2466.699951171875,2448.0,2464.89990234375,0],["1992-03-26",2466.39990234375,2479.0,2463.39990234375,2472.199951171875,0],["1992-03-27",2466.699951171875,2466.699951171875,2441.800048828125,2447.89990234375,0],["1992-03-30",2436.89990234375,2453.5,2436.800048828125,2452.89990234375,0],["1992-03-31",2459.39990234375,2465.60009765625,2439.800048828125,2440.10009765625,0],["1992-04-01",2384.10009765625,2413.39990234375,2384.10009765625,2408.60009765625,0],["1992-04-02",2423.199951171875,2424.10009765625,2394.10009765625,2405.39990234375,0],["1992-04-03",2397.89990234375,2397.89990234375,2379.5,2382.699951171875,0],["1992-04-06",2377.60009765625,2404.39990234375,2377.39990234375,2400.89990234375,0],["1992-04-07",2413.199951171875,2417.699951171875,2402.199951171875,2404.199951171875,0],["1992-04-08",2374.10009765625,2403.5,2374.10009765625,2393.199951171875,0],["1992-04-09",2401.699951171875,2436.5,2401.699951171875,2436.39990234375,0],["1992-04-10",2568.60009765625,2587.0,2549.60009765625,2572.60009765625,0],["1992-04-13",2570.89990234375,2606.5,2570.89990234375,2591.0,0],["1992-04-14",2585.199951171875,2603.5,2585.199951171875,2600.5,0],["1992-04-15",2621.60009765625,2640.199951171875,2620.199951171875,2640.199951171875,0],["1992-04-16",2667.699951171875,2673.39990234375,2635.300048828125,2638.60009765625,0],["1992-04-21",2617.60009765625,2627.699951171875,2615.60009765625,2625.800048828125,0],["1992-04-22",2631.89990234375,2641.199951171875,2607.800048828125,2607.800048828125,0],["1992-04-23",2610.60009765625,2630.10009765625,2605.699951171875,2609.800048828125,0],["1992-04-24",2610.89990234375,2643.0,2598.89990234375,2643.0,0],["1992-04-27",2640.89990234375,2659.800048828125,2640.89990234375,2658.199951171875,0],["1992-04-28",2659.5,2659.5,2635.60009765625,2651.0,0],["1992-04-29",2654.39990234375,2673.5,2650.39990234375,2664.89990234375,0],["1992-04-30",2668.5,2668.5,2641.0,2654.10009765625,0],["1992-05-01",2660.10009765625,2672.699951171875,2650.5,2659.800048828125,0],["1992-05-05",2679.800048828125,2683.0,2658.39990234375,2662.199951171875,0],["1992-05-06",2657.10009765625,2698.699951171875,2652.699951171875,2698.699951171875,0],["1992-05-07",2703.300048828125,2714.10009765625,2697.800048828125,2701.89990234375,0],["1992-05-08",2695.800048828125,2734.800048828125,2695.300048828125,2725.699951171875,0],["1992-05-11",2731.300048828125,2744.5,2730.199951171875,2737.800048828125,0],["1992-05-12",2741.5,2741.5,2718.89990234375,2722.39990234375,0],["1992-05-13",2717.5,2728.10009765625,2717.5,2720.5,0],["1992-05-14",2721.300048828125,2734.89990234375,2692.5,2694.699951171875,0],["1992-05-15",2674.10009765625,2684.60009765625,2673.89990234375,2682.60009765625,0],["1992-05-18",2679.800048828125,2704.5,2678.60009765625,2703.60009765625,0],["1992-05-19",2707.199951171875,2707.5,2693.699951171875,2700.60009765625,0],["1992-05-20",2713.300048828125,2725.0,2707.39990234375,2711.89990234375,0],["1992-05-21",2708.800048828125,2710.10009765625,2697.800048828125,2702.0,0],["1992-05-22",2704.199951171875,2715.5,2697.5,2715.0,0],["1992-05-26",2722.0,2727.10009765625,2704.60009765625,2704.60009765625,0],["1992-05-27",2696.60009765625,2698.60009765625,2688.39990234375,2698.60009765625,0],["1992-05-28",2697.5,2707.0,2689.39990234375,2694.199951171875,0],["1992-05-29",2703.800048828125,2707.699951171875,2695.300048828125,2707.60009765625,0],["1992-06-01",2697.699951171875,2703.60009765625,2692.699951171875,2697.60009765625,0],["1992-06-02",2710.5,2717.39990234375,2705.5,2705.89990234375,0],["1992-06-03",2695.0,2708.39990234375,2675.300048828125,2680.89990234375,0],["1992-06-04",2683.60009765625,2683.60009765625,2663.60009765625,2681.89990234375,0],["1992-06-05",2679.60009765625,2682.0,2664.699951171875,2668.5,0],["1992-06-08",2661.199951171875,2661.300048828125,2645.60009765625,2645.800048828125,0],["1992-06-09",2649.800048828125,2653.10009765625,2635.300048828125,2635.39990234375,0],["1992-06-10",2627.10009765625,2647.0,2627.10009765625,2636.10009765625,0],["1992-06-11",2627.10009765625,2631.300048828125,2610.5,2614.10009765625,0],["1992-06-12",2621.60009765625,2621.699951171875,2601.39990234375,2603.699951171875,0],["1992-06-15",2588.89990234375,2601.10009765625,2577.800048828125,2593.60009765625,0],["1992-06-16",2600.300048828125,2616.300048828125,2600.300048828125,2616.300048828125,0],["1992-06-17",2603.5,2606.0,2595.0,2598.39990234375,0],["1992-06-18",2570.5,2578.39990234375,2558.60009765625,2562.699951171875,0],["1992-06-19",2574.800048828125,2590.89990234375,2573.800048828125,2584.800048828125,0],["1992-06-22",2573.0,2573.0,2550.10009765625,2550.300048828125,0],["1992-06-23",2562.0,2564.0,2539.60009765625,2560.60009765625,0],["1992-06-24",2558.800048828125,2559.10009765625,2527.60009765625,2532.60009765625,0],["1992-06-25",2545.800048828125,2558.199951171875,2545.60009765625,2557.300048828125,0],["1992-06-26",2526.10009765625,2547.10009765625,2525.10009765625,2534.10009765625,0],["1992-06-29",2532.0,2548.199951171875,2515.60009765625,2515.800048828125,0],["1992-06-30",2515.800048828125,2521.199951171875,2502.199951171875,2521.199951171875,0],["1992-07-01",2525.60009765625,2529.39990234375,2488.10009765625,2493.89990234375,0],["1992-07-02",2504.0,2505.89990234375,2471.199951171875,2476.10009765625,0],["1992-07-03",2467.5,2500.10009765625,2467.5,2497.10009765625,0],["1992-07-06",2494.89990234375,2495.300048828125,2463.0,2469.0,0],["1992-07-07",2478.5,2494.300048828125,2467.60009765625,2493.699951171875,0],["1992-07-08",2476.89990234375,2481.60009765625,2454.60009765625,2472.60009765625,0],["1992-07-09",2479.199951171875,2499.199951171875,2465.699951171875,2497.89990234375,0],["1992-07-10",2504.10009765625,2507.0,2489.39990234375,2490.800048828125,0],["1992-07-13",2483.300048828125,2492.5,2473.699951171875,2478.300048828125,0],["1992-07-14",2472.199951171875,2484.0,2461.60009765625,2484.0,0],["1992-07-15",2499.300048828125,2501.10009765625,2484.39990234375,2486.39990234375,0],["1992-07-16",2483.800048828125,2507.10009765625,2478.39990234375,2483.39990234375,0],["1992-07-17",2483.39990234375,2483.39990234375,2430.89990234375,2431.89990234375,0],["1992-07-20",2409.10009765625,2417.60009765625,2367.10009765625,2403.699951171875,0],["1992-07-21",2426.199951171875,2426.60009765625,2404.199951171875,2415.60009765625,0],["1992-07-22",2407.5,2407.5,2376.800048828125,2387.89990234375,0],["1992-07-23",2389.0,2399.60009765625,2374.10009765625,2399.5,0],["1992-07-24",2398.800048828125,2399.0,2361.699951171875,2377.199951171875,0],["1992-07-27",2375.39990234375,2376.300048828125,2347.39990234375,2348.0,0],["1992-07-28",2352.0,2373.39990234375,2352.0,2373.39990234375,0],["1992-07-29",2397.300048828125,2424.300048828125,2386.5,2423.199951171875,0],["1992-07-30",2438.199951171875,2439.699951171875,2410.300048828125,2411.60009765625,0],["1992-07-31",2411.60009765625,2411.800048828125,2396.800048828125,2399.60009765625,0],["1992-08-03",2390.800048828125,2420.60009765625,2389.0,2420.199951171875,0],["1992-08-04",2427.89990234375,2434.800048828125,2407.5,2407.5,0],["1992-08-05",2401.10009765625,2401.5,2392.699951171875,2392.800048828125,0],["1992-08-06",2388.60009765625,2391.60009765625,2360.699951171875,2377.60009765625,0],["1992-08-07",2368.300048828125,2368.300048828125,2344.89990234375,2350.10009765625,0],["1992-08-10",2331.0,2334.0,2318.0,2325.699951171875,0],["1992-08-11",2330.89990234375,2330.89990234375,2294.699951171875,2309.60009765625,0],["1992-08-12",2316.0,2326.699951171875,2299.300048828125,2303.10009765625,0],["1992-08-13",2302.800048828125,2323.699951171875,2293.199951171875,2318.0,0],["1992-08-14",2314.5,2358.199951171875,2311.800048828125,2356.800048828125,0],["1992-08-17",2362.10009765625,2376.10009765625,2356.800048828125,2376.10009765625,0],["1992-08-18",2371.699951171875,2371.699951171875,2351.89990234375,2354.699951171875,0],["1992-08-19",2352.39990234375,2367.10009765625,2344.89990234375,2363.5,0],["1992-08-20",2357.5,2376.5,2357.10009765625,2359.39990234375,0],["1992-08-21",2362.800048828125,2376.300048828125,2362.800048828125,2365.699951171875,0],["1992-08-24",2320.699951171875,2334.199951171875,2306.0,2311.10009765625,0],["1992-08-25",2302.300048828125,2304.199951171875,2260.60009765625,2281.0,0],["1992-08-26",2290.5,2292.800048828125,2273.89990234375,2285.0,0],["1992-08-27",2303.39990234375,2317.5,2300.5,2311.60009765625,0],["1992-08-28",2313.60009765625,2314.60009765625,2298.39990234375,2312.60009765625,0],["1992-09-01",2313.0,2313.300048828125,2296.5,2298.39990234375,0],["1992-09-02",2291.199951171875,2314.10009765625,2282.39990234375,2313.0,0],["1992-09-03",2334.10009765625,2384.300048828125,2332.300048828125,2381.89990234375,0],["1992-09-04",2380.5,2396.39990234375,2352.10009765625,2362.199951171875,0],["1992-09-07",2358.300048828125,2385.699951171875,2358.300048828125,2372.199951171875,0],["1992-09-08",2378.39990234375,2389.10009765625,2336.800048828125,2337.699951171875,0],["1992-09-09",2322.800048828125,2335.39990234375,2321.60009765625,2327.5,0],["1992-09-10",2333.89990234375,2343.5,2331.199951171875,2340.60009765625,0],["1992-09-11",2357.5,2373.39990234375,2346.5,2370.89990234375,0],["1992-09-14",2470.39990234375,2470.39990234375,2407.0,2422.10009765625,0],["1992-09-15",2416.0,2416.10009765625,2367.10009765625,2370.0,0],["1992-09-16",2341.800048828125,2378.300048828125,2291.300048828125,2378.300048828125,0],["1992-09-17",2485.10009765625,2487.699951171875,2404.10009765625,2483.89990234375,0],["1992-09-18",2483.39990234375,2577.699951171875,2483.199951171875,2567.0,0],["1992-09-21",2551.89990234375,2611.199951171875,2551.89990234375,2560.10009765625,0],["1992-09-22",2545.699951171875,2598.39990234375,2545.199951171875,2586.0,0],["1992-09-23",2579.300048828125,2603.89990234375,2567.800048828125,2580.5,0],["1992-09-24",2584.39990234375,2621.199951171875,2584.39990234375,2621.199951171875,0],["1992-09-25",2656.800048828125,2657.300048828125,2601.0,2601.0,0],["1992-09-28",2573.5,2582.89990234375,2559.89990234375,2560.0,0],["1992-09-29",2557.699951171875,2568.60009765625,2531.5,2565.5,0],["1992-09-30",2557.10009765625,2562.199951171875,2543.39990234375,2553.0,0],["1992-10-01",2558.39990234375,2587.300048828125,2552.699951171875,2572.300048828125,0],["1992-10-02",2569.199951171875,2585.0,2544.89990234375,2549.699951171875,0],["1992-10-05",2524.39990234375,2524.39990234375,2446.10009765625,2446.300048828125,0],["1992-10-06",2484.699951171875,2488.39990234375,2467.60009765625,2488.39990234375,0],["1992-10-07",2512.5,2526.89990234375,2500.39990234375,2517.10009765625,0],["1992-10-08",2522.89990234375,2547.300048828125,2521.89990234375,2538.800048828125,0],["1992-10-09",2549.89990234375,2566.800048828125,2541.0,2541.199951171875,0],["1992-10-12",2535.60009765625,2558.89990234375,2530.5,2557.199951171875,0],["1992-10-13",2567.199951171875,2587.699951171875,2549.5,2584.699951171875,0],["1992-10-14",2583.60009765625,2586.800048828125,2562.89990234375,2574.699951171875,0],["1992-10-15",2552.300048828125,2558.0,2536.60009765625,2546.60009765625,0],["1992-10-16",2544.39990234375,2588.0,2536.10009765625,2563.89990234375,0],["1992-10-19",2555.300048828125,2563.199951171875,2542.800048828125,2562.199951171875,0],["1992-10-20",2574.300048828125,2617.5,2574.300048828125,2617.0,0],["1992-10-21",2636.800048828125,2660.800048828125,2636.800048828125,2645.699951171875,0],["1992-10-22",2642.800048828125,2681.89990234375,2642.300048828125,2658.10009765625,0],["1992-10-23",2643.199951171875,2677.0,2639.89990234375,2669.699951171875,0],["1992-10-26",2670.39990234375,2675.0,2656.5,2661.60009765625,0],["1992-10-27",2672.60009765625,2678.0,2640.89990234375,2669.800048828125,0],["1992-10-28",2666.300048828125,2666.300048828125,2643.5,2650.39990234375,0],["1992-10-29",2650.0,2660.5,2628.199951171875,2642.300048828125,0],["1992-10-30",2649.60009765625,2660.60009765625,2648.0,2658.300048828125,0],["1992-11-02",2657.10009765625,2687.800048828125,2649.10009765625,2687.800048828125,0],["1992-11-03",2712.699951171875,2713.39990234375,2697.699951171875,2705.60009765625,0],["1992-11-04",2704.39990234375,2710.199951171875,2691.60009765625,2691.699951171875,0],["1992-11-05",2682.699951171875,2713.300048828125,2681.39990234375,2711.10009765625,0],["1992-11-06",2714.89990234375,2715.10009765625,2701.0,2702.699951171875,0],["1992-11-09",2702.699951171875,2705.800048828125,2694.199951171875,2695.39990234375,0],["1992-11-10",2696.10009765625,2718.10009765625,2689.60009765625,2714.60009765625,0],["1992-11-11",2719.0,2720.699951171875,2695.5,2696.800048828125,0],["1992-11-12",2705.699951171875,2733.800048828125,2705.699951171875,2726.39990234375,0],["1992-11-13",2717.800048828125,2718.300048828125,2696.300048828125,2697.5,0],["1992-11-16",2688.699951171875,2694.89990234375,2678.300048828125,2679.60009765625,0],["1992-11-17",2668.699951171875,2686.699951171875,2667.5,2679.199951171875,0],["1992-11-18",2679.60009765625,2706.39990234375,2670.699951171875,2704.0,0],["1992-11-19",2710.60009765625,2712.60009765625,2701.89990234375,2706.199951171875,0],["1992-11-20",2705.10009765625,2732.89990234375,2701.89990234375,2732.39990234375,0],["1992-11-23",2730.300048828125,2745.199951171875,2719.699951171875,2722.89990234375,0],["1992-11-24",2720.5,2729.0,2704.60009765625,2727.10009765625,0],["1992-11-25",2727.300048828125,2728.0,2708.60009765625,2709.60009765625,0],["1992-11-27",2747.10009765625,2761.89990234375,2738.0,2760.10009765625,0],["1992-11-30",2760.800048828125,2784.10009765625,2759.39990234375,2778.800048828125,0],["1992-12-01",2772.0,2794.699951171875,2768.199951171875,2792.0,0],["1992-12-02",2775.0,2784.300048828125,2762.10009765625,2764.10009765625,0],["1992-12-03",2758.39990234375,2777.699951171875,2758.0,2771.0,0],["1992-12-04",2775.5,2775.5,2753.699951171875,2759.39990234375,0],["1992-12-07",2759.10009765625,2776.0,2751.800048828125,2754.5,0],["1992-12-08",2750.199951171875,2769.89990234375,2745.699951171875,2769.800048828125,0],["1992-12-09",2773.800048828125,2775.10009765625,2749.39990234375,2750.699951171875,0],["1992-12-10",2740.60009765625,2749.199951171875,2725.89990234375,2726.5,0],["1992-12-11",2716.10009765625,2720.5,2704.199951171875,2716.199951171875,0],["1992-12-14",2709.800048828125,2726.10009765625,2709.800048828125,2721.800048828125,0],["1992-12-15",2717.699951171875,2723.300048828125,2710.39990234375,2717.89990234375,0],["1992-12-16",2715.39990234375,2732.89990234375,2713.10009765625,2732.800048828125,0],["1992-12-17",2725.39990234375,2748.0,2725.39990234375,2740.300048828125,0],["1992-12-18",2743.300048828125,2789.699951171875,2743.0,2789.699951171875,0],["1992-12-21",2793.89990234375,2807.699951171875,2788.199951171875,2807.699951171875,0],["1992-12-22",2807.39990234375,2845.60009765625,2805.39990234375,2842.0,0],["1992-12-23",2841.300048828125,2841.300048828125,2818.89990234375,2827.39990234375,0],["1992-12-24",2831.199951171875,2840.60009765625,2824.60009765625,2827.5,0],["1992-12-29",2828.300048828125,2848.89990234375,2825.5,2847.800048828125,0],["1992-12-30",2836.199951171875,2844.300048828125,2829.300048828125,2832.5,0],["1992-12-31",2839.300048828125,2846.699951171875,2839.0,2846.5,0],["1993-01-04",2841.800048828125,2867.89990234375,2830.300048828125,2861.5,0],["1993-01-05",2860.0,2870.199951171875,2830.10009765625,2833.60009765625,0],["1993-01-06",2829.0,2839.199951171875,2823.60009765625,2826.0,0],["1993-01-07",2823.60009765625,2825.5,2805.5,2816.5,0],["1993-01-08",2801.89990234375,2813.10009765625,2797.89990234375,2799.199951171875,0],["1993-01-11",2800.699951171875,2801.39990234375,2761.5,2773.39990234375,0],["1993-01-12",2774.10009765625,2778.39990234375,2757.39990234375,2757.89990234375,0],["1993-01-13",2759.699951171875,2768.300048828125,2740.699951171875,2745.300048828125,0],["1993-01-14",2751.800048828125,2771.300048828125,2751.800048828125,2759.199951171875,0],["1993-01-15",2756.199951171875,2768.39990234375,2749.39990234375,2765.10009765625,0],["1993-01-18",2766.60009765625,2775.60009765625,2757.39990234375,2763.10009765625,0],["1993-01-19",2756.0,2759.300048828125,2735.89990234375,2737.60009765625,0],["1993-01-20",2730.699951171875,2748.699951171875,2727.60009765625,2748.699951171875,0],["1993-01-21",2751.699951171875,2773.699951171875,2745.5,2773.300048828125,0],["1993-01-22",2776.10009765625,2794.60009765625,2773.39990234375,2781.199951171875,0],["1993-01-25",2780.300048828125,2783.10009765625,2763.89990234375,2771.89990234375,0],["1993-01-26",2776.699951171875,2836.199951171875,2772.89990234375,2835.699951171875,0],["1993-01-27",2842.89990234375,2853.89990234375,2829.60009765625,2832.5,0],["1993-01-28",2820.89990234375,2836.0,2815.699951171875,2816.89990234375,0],["1993-01-29",2820.89990234375,2821.10009765625,2798.199951171875,2807.199951171875,0],["1993-02-01",2821.89990234375,2854.5,2821.89990234375,2851.60009765625,0],["1993-02-02",2849.39990234375,2859.699951171875,2829.699951171875,2834.39990234375,0],["1993-02-03",2833.39990234375,2873.800048828125,2832.5,2873.800048828125,0],["1993-02-04",2898.10009765625,2900.10009765625,2865.39990234375,2865.89990234375,0],["1993-02-05",2867.300048828125,2883.5,2853.60009765625,2862.89990234375,0],["1993-02-08",2864.800048828125,2881.10009765625,2863.699951171875,2870.0,0],["1993-02-09",2871.5,2871.699951171875,2823.0,2831.300048828125,0],["1993-02-10",2824.89990234375,2832.39990234375,2810.199951171875,2816.39990234375,0],["1993-02-11",2830.0,2840.699951171875,2820.0,2834.300048828125,0],["1993-02-12",2835.60009765625,2854.800048828125,2814.10009765625,2843.0,0],["1993-02-15",2839.199951171875,2854.699951171875,2837.0,2845.89990234375,0],["1993-02-16",2847.0,2852.0,2808.0,2812.199951171875,0],["1993-02-17",2794.199951171875,2820.800048828125,2794.199951171875,2814.0,0],["1993-02-18",2823.800048828125,2852.10009765625,2823.800048828125,2837.699951171875,0],["1993-02-19",2831.60009765625,2845.60009765625,2831.60009765625,2840.0,0],["1993-02-22",2832.199951171875,2842.300048828125,2832.199951171875,2838.300048828125,0],["1993-02-23",2842.0,2852.5,2813.39990234375,2818.0,0],["1993-02-24",2818.89990234375,2821.699951171875,2810.10009765625,2817.0,0],["1993-02-25",2828.300048828125,2829.300048828125,2809.39990234375,2828.699951171875,0],["1993-02-26",2836.89990234375,2873.300048828125,2834.60009765625,2868.0,0],["1993-03-01",2861.89990234375,2884.89990234375,2858.300048828125,2882.60009765625,0],["1993-03-02",2880.800048828125,2883.0,2871.699951171875,2882.300048828125,0],["1993-03-03",2904.89990234375,2922.0,2897.60009765625,2918.60009765625,0],["1993-03-04",2909.699951171875,2922.5,2902.5,2904.800048828125,0],["1993-03-05",2911.800048828125,2925.0,2907.699951171875,2922.10009765625,0],["1993-03-08",2923.89990234375,2958.300048828125,2923.800048828125,2957.300048828125,0],["1993-03-09",2980.89990234375,2980.89990234375,2946.10009765625,2949.89990234375,0],["1993-03-10",2950.39990234375,2961.800048828125,2944.39990234375,2956.699951171875,0],["1993-03-11",2958.39990234375,2958.39990234375,2942.699951171875,2953.39990234375,0],["1993-03-12",2933.699951171875,2937.699951171875,2904.800048828125,2915.89990234375,0],["1993-03-15",2909.0,2928.199951171875,2908.699951171875,2922.39990234375,0],["1993-03-16",2924.5,2930.39990234375,2908.300048828125,2919.300048828125,0],["1993-03-17",2902.5,2902.5,2883.10009765625,2889.89990234375,0],["1993-03-18",2889.89990234375,2896.699951171875,2879.60009765625,2879.699951171875,0],["1993-03-19",2876.89990234375,2903.60009765625,2868.199951171875,2900.10009765625,0],["1993-03-22",2898.60009765625,2898.60009765625,2858.699951171875,2863.89990234375,0],["1993-03-23",2868.89990234375,2873.39990234375,2851.0,2861.10009765625,0],["1993-03-24",2857.5,2860.800048828125,2843.699951171875,2860.60009765625,0],["1993-03-25",2860.5,2861.699951171875,2833.39990234375,2852.800048828125,0],["1993-03-26",2865.0,2873.699951171875,2852.699951171875,2852.89990234375,0],["1993-03-29",2836.800048828125,2848.39990234375,2833.0,2846.5,0],["1993-03-30",2859.699951171875,2864.300048828125,2850.0,2861.0,0],["1993-03-31",2868.300048828125,2886.300048828125,2867.89990234375,2878.699951171875,0],["1993-04-01",2871.300048828125,2887.89990234375,2871.300048828125,2878.39990234375,0],["1993-04-02",2870.800048828125,2897.5,2864.5,2869.89990234375,0],["1993-04-05",2846.699951171875,2855.10009765625,2835.10009765625,2838.800048828125,0],["1993-04-06",2848.300048828125,2850.10009765625,2828.60009765625,2832.199951171875,0],["1993-04-07",2831.5,2837.0,2800.60009765625,2822.10009765625,0],["1993-04-08",2827.199951171875,2827.199951171875,2816.10009765625,2821.800048828125,0],["1993-04-13",2824.300048828125,2848.0,2824.300048828125,2846.800048828125,0],["1993-04-14",2853.39990234375,2855.89990234375,2838.300048828125,2842.10009765625,0],["1993-04-15",2847.10009765625,2854.10009765625,2839.0,2839.699951171875,0],["1993-04-16",2838.0,2839.5,2817.10009765625,2824.39990234375,0],["1993-04-19",2822.800048828125,2844.199951171875,2822.800048828125,2830.0,0],["1993-04-20",2830.0,2856.199951171875,2830.0,2856.10009765625,0],["1993-04-21",2863.0,2875.199951171875,2862.89990234375,2869.60009765625,0],["1993-04-22",2872.800048828125,2881.199951171875,2868.5,2881.10009765625,0],["1993-04-23",2871.89990234375,2871.89990234375,2843.39990234375,2843.800048828125,0],["1993-04-26",2841.800048828125,2844.300048828125,2822.0,2822.300048828125,0],["1993-04-27",2813.5,2832.699951171875,2811.800048828125,2832.699951171875,0],["1993-04-28",2843.39990234375,2844.199951171875,2787.10009765625,2797.300048828125,0],["1993-04-29",2794.300048828125,2794.300048828125,2773.699951171875,2786.800048828125,0],["1993-04-30",2793.800048828125,2813.60009765625,2793.60009765625,2813.10009765625,0],["1993-05-04",2820.300048828125,2822.89990234375,2812.0,2812.60009765625,0],["1993-05-05",2808.89990234375,2809.699951171875,2786.39990234375,2796.5,0],["1993-05-06",2801.199951171875,2806.0,2783.89990234375,2786.300048828125,0],["1993-05-07",2780.699951171875,2793.699951171875,2772.199951171875,2793.699951171875,0],["1993-05-10",2793.5,2829.800048828125,2793.5,2829.800048828125,0],["1993-05-11",2827.5,2836.10009765625,2823.60009765625,2836.10009765625,0],["1993-05-12",2844.39990234375,2861.800048828125,2844.39990234375,2860.800048828125,0],["1993-05-13",2863.89990234375,2867.39990234375,2849.300048828125,2849.300048828125,0],["1993-05-14",2841.89990234375,2848.89990234375,2838.10009765625,2847.0,0],["1993-05-17",2847.0,2858.699951171875,2840.5,2858.10009765625,0],["1993-05-18",2863.699951171875,2869.199951171875,2845.89990234375,2847.300048828125,0],["1993-05-19",2846.0,2848.0,2817.699951171875,2819.699951171875,0],["1993-05-20",2831.699951171875,2832.800048828125,2814.60009765625,2816.800048828125,0],["1993-05-21",2822.800048828125,2823.5,2801.10009765625,2812.199951171875,0],["1993-05-24",2812.39990234375,2825.60009765625,2804.300048828125,2825.60009765625,0],["1993-05-25",2828.199951171875,2837.699951171875,2828.199951171875,2837.699951171875,0],["1993-05-26",2838.89990234375,2846.89990234375,2832.5,2846.89990234375,0],["1993-05-27",2850.300048828125,2860.5,2844.10009765625,2855.300048828125,0],["1993-05-28",2854.60009765625,2855.5,2838.89990234375,2840.699951171875,0],["1993-06-01",2836.10009765625,2849.199951171875,2836.10009765625,2849.199951171875,0],["1993-06-02",2858.39990234375,2868.699951171875,2858.39990234375,2863.0,0],["1993-06-03",2857.300048828125,2857.800048828125,2844.89990234375,2852.800048828125,0],["1993-06-04",2851.60009765625,2854.60009765625,2829.800048828125,2829.89990234375,0],["1993-06-07",2830.39990234375,2849.800048828125,2830.10009765625,2844.800048828125,0],["1993-06-08",2844.800048828125,2854.89990234375,2842.39990234375,2844.39990234375,0],["1993-06-09",2838.199951171875,2868.199951171875,2838.10009765625,2866.89990234375,0],["1993-06-10",2870.800048828125,2870.89990234375,2854.199951171875,2860.0,0],["1993-06-11",2850.0,2864.800048828125,2849.199951171875,2861.800048828125,0],["1993-06-14",2863.10009765625,2891.60009765625,2863.0,2885.5,0],["1993-06-15",2884.300048828125,2886.0,2869.699951171875,2870.0,0],["1993-06-16",2868.199951171875,2888.300048828125,2868.10009765625,2883.0,0],["1993-06-17",2885.60009765625,2889.199951171875,2874.60009765625,2875.699951171875,0],["1993-06-18",2878.5,2887.60009765625,2877.800048828125,2879.39990234375,0],["1993-06-21",2868.300048828125,2903.39990234375,2868.300048828125,2903.39990234375,0],["1993-06-22",2912.89990234375,2917.199951171875,2905.300048828125,2907.60009765625,0],["1993-06-23",2906.199951171875,2917.0,2899.199951171875,2900.699951171875,0],["1993-06-24",2888.60009765625,2897.699951171875,2887.89990234375,2894.699951171875,0],["1993-06-25",2893.699951171875,2894.300048828125,2883.199951171875,2887.5,0],["1993-06-28",2892.0,2903.800048828125,2891.800048828125,2897.0,0],["1993-06-29",2904.300048828125,2905.0,2883.10009765625,2886.0,0],["1993-06-30",2884.0,2900.0,2884.0,2900.0,0],["1993-07-01",2901.5,2906.699951171875,2888.699951171875,2888.800048828125,0],["1993-07-02",2880.199951171875,2880.199951171875,2857.0,2857.699951171875,0],["1993-07-05",2853.199951171875,2853.199951171875,2835.800048828125,2838.5,0],["1993-07-06",2843.10009765625,2851.39990234375,2842.800048828125,2848.10009765625,0],["1993-07-07",2841.60009765625,2848.300048828125,2829.199951171875,2848.300048828125,0],["1993-07-08",2851.300048828125,2855.699951171875,2842.199951171875,2845.89990234375,0],["1993-07-09",2853.39990234375,2858.199951171875,2843.10009765625,2843.199951171875,0],["1993-07-12",2842.699951171875,2851.39990234375,2827.10009765625,2830.89990234375,0],["1993-07-13",2832.800048828125,2837.39990234375,2827.5,2837.10009765625,0],["1993-07-14",2832.800048828125,2835.0,2826.699951171875,2832.300048828125,0],["1993-07-15",2834.39990234375,2837.89990234375,2830.10009765625,2831.699951171875,0],["1993-07-16",2831.10009765625,2833.0,2822.39990234375,2833.0,0],["1993-07-19",2826.39990234375,2846.699951171875,2826.39990234375,2842.89990234375,0],["1993-07-20",2846.199951171875,2849.0,2818.60009765625,2823.89990234375,0],["1993-07-21",2827.199951171875,2827.199951171875,2801.800048828125,2814.10009765625,0],["1993-07-22",2818.199951171875,2820.89990234375,2811.89990234375,2820.10009765625,0],["1993-07-23",2801.199951171875,2832.0,2801.199951171875,2827.699951171875,0],["1993-07-26",2831.199951171875,2846.0,2831.199951171875,2844.199951171875,0],["1993-07-27",2852.300048828125,2880.10009765625,2852.300048828125,2879.39990234375,0],["1993-07-28",2881.800048828125,2895.699951171875,2880.800048828125,2884.199951171875,0],["1993-07-29",2884.0,2917.60009765625,2884.0,2917.60009765625,0],["1993-07-30",2917.89990234375,2939.5,2912.10009765625,2926.5,0],["1993-08-02",2920.0,2954.5,2919.5,2941.699951171875,0],["1993-08-03",2942.0,2947.300048828125,2936.699951171875,2945.0,0],["1993-08-04",2946.300048828125,2946.300048828125,2930.800048828125,2941.300048828125,0],["1993-08-05",2932.199951171875,2943.39990234375,2925.699951171875,2943.39990234375,0],["1993-08-06",2948.800048828125,2974.39990234375,2948.800048828125,2969.800048828125,0],["1993-08-09",2973.39990234375,2986.800048828125,2973.39990234375,2986.39990234375,0],["1993-08-10",2990.0,2991.60009765625,2971.60009765625,2971.60009765625,0],["1993-08-11",2969.89990234375,3010.10009765625,2964.5,3006.10009765625,0],["1993-08-12",3005.60009765625,3022.39990234375,3004.300048828125,3009.10009765625,0],["1993-08-13",3001.89990234375,3010.199951171875,2992.5,3010.10009765625,0],["1993-08-16",3002.0,3016.60009765625,3002.0,3008.300048828125,0],["1993-08-17",3013.5,3025.0,3001.800048828125,3025.0,0],["1993-08-18",3034.60009765625,3076.199951171875,3034.60009765625,3073.60009765625,0],["1993-08-19",3076.5,3089.199951171875,3054.800048828125,3065.5,0],["1993-08-20",3065.699951171875,3077.699951171875,3056.5,3057.60009765625,0],["1993-08-23",3050.199951171875,3056.39990234375,3035.60009765625,3042.0,0],["1993-08-24",3046.89990234375,3058.39990234375,3046.89990234375,3049.300048828125,0],["1993-08-25",3058.60009765625,3081.800048828125,3058.5,3079.199951171875,0],["1993-08-26",3084.300048828125,3085.0,3058.60009765625,3079.199951171875,0],["1993-08-27",3085.60009765625,3103.699951171875,3085.60009765625,3100.60009765625,0],["1993-08-31",3105.800048828125,3115.10009765625,3096.60009765625,3100.0,0],["1993-09-01",3099.5,3099.5,3070.300048828125,3085.10009765625,0],["1993-09-02",3084.199951171875,3094.0,3072.199951171875,3072.60009765625,0],["1993-09-03",3064.5,3075.800048828125,3057.199951171875,3057.300048828125,0],["1993-09-06",3052.800048828125,3059.699951171875,3049.699951171875,3059.0,0],["1993-09-07",3060.60009765625,3063.39990234375,3036.0,3038.60009765625,0],["1993-09-08",3022.199951171875,3037.60009765625,3022.10009765625,3035.39990234375,0],["1993-09-09",3030.699951171875,3045.10009765625,3024.60009765625,3031.199951171875,0],["1993-09-10",3033.60009765625,3041.10009765625,3031.39990234375,3037.0,0],["1993-09-13",3039.89990234375,3041.60009765625,3017.699951171875,3024.800048828125,0],["1993-09-14",3021.60009765625,3035.300048828125,3014.300048828125,3028.0,0],["1993-09-15",3031.5,3032.60009765625,2986.0,2989.39990234375,0],["1993-09-16",2993.60009765625,3004.0,2985.10009765625,3003.89990234375,0],["1993-09-17",3003.199951171875,3020.39990234375,2991.39990234375,3005.5,0],["1993-09-20",3001.39990234375,3005.60009765625,2987.5,3004.5,0],["1993-09-21",2995.60009765625,3004.699951171875,2990.0,3001.60009765625,0],["1993-09-22",2991.699951171875,3007.5,2975.0,3007.5,0],["1993-09-23",3016.39990234375,3018.39990234375,2998.5,3001.300048828125,0],["1993-09-24",3004.800048828125,3009.699951171875,3002.199951171875,3005.199951171875,0],["1993-09-27",3001.199951171875,3029.89990234375,3001.10009765625,3026.300048828125,0],["1993-09-28",3026.300048828125,3045.39990234375,3023.199951171875,3036.89990234375,0],["1993-09-29",3032.199951171875,3038.699951171875,3022.60009765625,3030.10009765625,0],["1993-09-30",3037.199951171875,3043.5,3034.699951171875,3037.5,0],["1993-10-01",3039.0,3040.300048828125,3026.800048828125,3037.5,0],["1993-10-04",3033.0,3069.0,3033.0,3067.699951171875,0],["1993-10-05",3069.800048828125,3096.39990234375,3069.800048828125,3085.199951171875,0],["1993-10-06",3090.300048828125,3116.300048828125,3090.300048828125,3100.800048828125,0],["1993-10-07",3101.199951171875,3110.60009765625,3088.699951171875,3092.39990234375,0],["1993-10-08",3089.39990234375,3108.60009765625,3084.10009765625,3108.60009765625,0],["1993-10-11",3107.5,3117.10009765625,3098.0,3102.199951171875,0],["1993-10-12",3103.60009765625,3115.199951171875,3093.0,3094.699951171875,0],["1993-10-13",3091.699951171875,3095.800048828125,3071.199951171875,3080.89990234375,0],["1993-10-14",3084.199951171875,3086.300048828125,3067.5,3086.300048828125,0],["1993-10-15",3104.89990234375,3126.699951171875,3100.89990234375,3120.800048828125,0],["1993-10-18",3126.5,3142.800048828125,3126.39990234375,3137.60009765625,0],["1993-10-19",3140.89990234375,3140.89990234375,3123.800048828125,3129.60009765625,0],["1993-10-20",3126.10009765625,3156.89990234375,3123.89990234375,3156.300048828125,0],["1993-10-21",3161.800048828125,3188.300048828125,3149.300048828125,3188.300048828125,0],["1993-10-22",3194.10009765625,3199.199951171875,3185.699951171875,3199.0,0],["1993-10-25",3195.199951171875,3195.199951171875,3176.199951171875,3184.800048828125,0],["1993-10-26",3191.300048828125,3193.60009765625,3164.800048828125,3165.300048828125,0],["1993-10-27",3162.89990234375,3171.10009765625,3152.199951171875,3154.300048828125,0],["1993-10-28",3152.5,3166.89990234375,3146.5,3163.0,0],["1993-10-29",3165.5,3172.300048828125,3162.0,3171.0,0],["1993-11-01",3170.699951171875,3170.699951171875,3147.89990234375,3164.39990234375,0],["1993-11-02",3174.89990234375,3176.199951171875,3160.800048828125,3164.10009765625,0],["1993-11-03",3159.5,3164.60009765625,3155.5,3162.300048828125,0],["1993-11-04",3142.699951171875,3157.60009765625,3133.89990234375,3149.0,0],["1993-11-05",3127.800048828125,3127.800048828125,3083.300048828125,3085.60009765625,0],["1993-11-08",3090.60009765625,3096.5,3065.10009765625,3077.60009765625,0],["1993-11-09",3081.699951171875,3096.0,3072.199951171875,3096.0,0],["1993-11-10",3087.60009765625,3115.0,3080.699951171875,3098.5,0],["1993-11-11",3108.699951171875,3111.5,3099.699951171875,3099.699951171875,0],["1993-11-12",3086.800048828125,3099.300048828125,3074.89990234375,3099.10009765625,0],["1993-11-15",3095.199951171875,3109.39990234375,3092.10009765625,3093.300048828125,0],["1993-11-16",3084.0,3108.10009765625,3082.89990234375,3097.5,0],["1993-11-17",3106.199951171875,3126.10009765625,3099.0,3120.0,0],["1993-11-18",3130.5,3138.300048828125,3119.5,3125.5,0],["1993-11-19",3120.800048828125,3120.89990234375,3104.199951171875,3108.0,0],["1993-11-22",3100.60009765625,3100.699951171875,3069.199951171875,3070.60009765625,0],["1993-11-23",3060.10009765625,3090.10009765625,3050.60009765625,3069.300048828125,0],["1993-11-24",3068.699951171875,3076.300048828125,3061.39990234375,3067.199951171875,0],["1993-11-25",3063.5,3093.10009765625,3063.0,3093.10009765625,0],["1993-11-26",3098.89990234375,3123.39990234375,3094.699951171875,3111.39990234375,0],["1993-11-29",3106.10009765625,3144.10009765625,3106.0,3135.800048828125,0],["1993-11-30",3139.10009765625,3168.699951171875,3139.10009765625,3166.89990234375,0],["1993-12-01",3197.0,3250.10009765625,3190.300048828125,3233.199951171875,0],["1993-12-02",3235.39990234375,3258.300048828125,3223.89990234375,3223.89990234375,0],["1993-12-03",3214.39990234375,3240.800048828125,3212.199951171875,3234.199951171875,0],["1993-12-06",3229.89990234375,3243.60009765625,3224.300048828125,3237.300048828125,0],["1993-12-07",3236.60009765625,3241.60009765625,3218.39990234375,3237.300048828125,0],["1993-12-08",3234.10009765625,3279.5,3233.89990234375,3277.39990234375,0],["1993-12-09",3284.10009765625,3300.10009765625,3263.60009765625,3271.60009765625,0],["1993-12-10",3266.0,3282.39990234375,3254.89990234375,3261.300048828125,0],["1993-12-13",3258.39990234375,3269.10009765625,3248.60009765625,3254.60009765625,0],["1993-12-14",3261.699951171875,3277.60009765625,3243.300048828125,3248.39990234375,0],["1993-12-15",3247.699951171875,3282.5,3247.699951171875,3278.800048828125,0],["1993-12-16",3294.0,3313.60009765625,3292.699951171875,3311.199951171875,0],["1993-12-17",3329.699951171875,3350.800048828125,3329.699951171875,3337.10009765625,0],["1993-12-20",3340.300048828125,3369.0,3339.0,3364.89990234375,0],["1993-12-21",3366.5,3378.60009765625,3339.89990234375,3342.39990234375,0],["1993-12-22",3335.0,3359.10009765625,3333.10009765625,3355.699951171875,0],["1993-12-23",3373.800048828125,3400.300048828125,3373.800048828125,3396.5,0],["1993-12-24",3396.5,3412.39990234375,3396.5,3412.300048828125,0],["1993-12-29",3427.89990234375,3474.199951171875,3427.89990234375,3462.0,0],["1993-12-30",3474.800048828125,3480.800048828125,3428.60009765625,3428.800048828125,0],["1993-12-31",3427.800048828125,3445.300048828125,3416.60009765625,3418.39990234375,0],["1994-01-04",3427.199951171875,3427.89990234375,3380.39990234375,3408.5,0],["1994-01-05",3417.5,3419.39990234375,3379.10009765625,3379.199951171875,0],["1994-01-06",3355.300048828125,3407.699951171875,3355.300048828125,3403.0,0],["1994-01-07",3401.39990234375,3446.800048828125,3398.699951171875,3446.0,0],["1994-01-10",3465.699951171875,3468.10009765625,3430.0,3440.60009765625,0],["1994-01-11",3442.5,3442.5,3413.5,3413.800048828125,0],["1994-01-12",3394.800048828125,3402.39990234375,3372.0,3372.0,0],["1994-01-13",3380.699951171875,3383.300048828125,3356.89990234375,3360.0,0],["1994-01-14",3370.89990234375,3405.60009765625,3369.39990234375,3400.60009765625,0],["1994-01-17",3405.39990234375,3421.10009765625,3397.39990234375,3407.800048828125,0],["1994-01-18",3416.5,3439.60009765625,3410.0,3437.0,0],["1994-01-19",3451.199951171875,3484.5,3451.199951171875,3475.10009765625,0],["1994-01-20",3463.199951171875,3476.0,3458.89990234375,3470.0,0],["1994-01-21",3477.5,3496.10009765625,3463.300048828125,3484.199951171875,0],["1994-01-24",3486.699951171875,3487.39990234375,3462.300048828125,3481.39990234375,0],["1994-01-25",3484.89990234375,3486.300048828125,3444.0,3444.0,0],["1994-01-26",3436.199951171875,3450.300048828125,3432.800048828125,3436.10009765625,0],["1994-01-27",3442.300048828125,3444.39990234375,3425.39990234375,3427.300048828125,0],["1994-01-28",3412.5,3448.39990234375,3403.300048828125,3447.39990234375,0],["1994-01-31",3458.10009765625,3491.800048828125,3458.10009765625,3491.800048828125,0],["1994-02-01",3511.39990234375,3514.300048828125,3471.0,3481.5,0],["1994-02-02",3471.199951171875,3520.39990234375,3467.800048828125,3520.300048828125,0],["1994-02-03",3537.199951171875,3539.199951171875,3490.800048828125,3491.5,0],["1994-02-04",3499.60009765625,3499.89990234375,3471.60009765625,3475.39990234375,0],["1994-02-07",3405.699951171875,3419.10009765625,3382.0,3419.10009765625,0],["1994-02-08",3446.39990234375,3471.699951171875,3424.199951171875,3440.199951171875,0],["1994-02-09",3423.39990234375,3435.10009765625,3403.699951171875,3429.10009765625,0],["1994-02-10",3445.0,3446.10009765625,3400.300048828125,3407.0,0],["1994-02-11",3382.60009765625,3388.300048828125,3349.300048828125,3378.89990234375,0],["1994-02-14",3373.199951171875,3379.800048828125,3350.199951171875,3363.5,0],["1994-02-15",3367.0,3393.199951171875,3367.0,3393.199951171875,0],["1994-02-16",3399.800048828125,3423.199951171875,3394.0,3417.699951171875,0],["1994-02-17",3423.60009765625,3437.60009765625,3404.5,3425.300048828125,0],["1994-02-18",3405.60009765625,3414.300048828125,3382.199951171875,3382.60009765625,0],["1994-02-21",3353.5,3371.89990234375,3347.89990234375,3350.300048828125,0],["1994-02-22",3353.699951171875,3357.39990234375,3320.300048828125,3333.699951171875,0],["1994-02-23",3339.800048828125,3355.0,3335.89990234375,3341.89990234375,0],["1994-02-24",3324.0,3324.0,3265.800048828125,3267.5,0],["1994-02-25",3250.89990234375,3283.300048828125,3243.39990234375,3281.199951171875,0],["1994-02-28",3287.39990234375,3328.10009765625,3287.39990234375,3328.10009765625,0],["1994-03-01",3322.89990234375,3328.800048828125,3270.60009765625,3270.60009765625,0],["1994-03-02",3255.300048828125,3255.300048828125,3195.699951171875,3248.10009765625,0],["1994-03-03",3278.60009765625,3278.60009765625,3230.89990234375,3246.5,0],["1994-03-04",3254.89990234375,3278.39990234375,3249.300048828125,3278.0,0],["1994-03-07",3287.0,3310.699951171875,3287.0,3305.89990234375,0],["1994-03-08",3314.0,3316.10009765625,3264.300048828125,3264.39990234375,0],["1994-03-09",3264.199951171875,3270.5,3246.699951171875,3246.699951171875,0],["1994-03-10",3254.10009765625,3264.0,3233.89990234375,3233.89990234375,0],["1994-03-11",3213.0,3227.39990234375,3190.10009765625,3191.89990234375,0],["1994-03-14",3203.0,3236.10009765625,3203.0,3233.39990234375,0],["1994-03-15",3231.0,3269.5,3230.60009765625,3267.39990234375,0],["1994-03-16",3262.300048828125,3265.699951171875,3242.300048828125,3242.89990234375,0],["1994-03-17",3248.699951171875,3262.89990234375,3248.39990234375,3255.699951171875,0],["1994-03-18",3245.800048828125,3246.5,3197.699951171875,3218.10009765625,0],["1994-03-21",3212.699951171875,3213.89990234375,3197.0,3198.0,0],["1994-03-22",3206.89990234375,3220.10009765625,3186.89990234375,3201.5,0],["1994-03-23",3213.699951171875,3224.60009765625,3153.5,3155.300048828125,0],["1994-03-24",3145.60009765625,3155.300048828125,3111.800048828125,3121.699951171875,0],["1994-03-25",3118.10009765625,3133.5,3088.5,3129.0,0],["1994-03-28",3110.699951171875,3150.199951171875,3110.699951171875,3129.5,0],["1994-03-29",3136.300048828125,3144.89990234375,3121.300048828125,3123.39990234375,0],["1994-03-30",3086.800048828125,3117.699951171875,3076.89990234375,3092.39990234375,0],["1994-03-31",3071.5,3093.39990234375,3061.89990234375,3086.39990234375,0],["1994-04-05",3060.89990234375,3116.199951171875,3047.0,3116.199951171875,0],["1994-04-06",3142.800048828125,3145.39990234375,3129.60009765625,3131.5,0],["1994-04-07",3133.39990234375,3143.5,3117.0,3129.0,0],["1994-04-08",3137.800048828125,3138.0,3118.800048828125,3120.800048828125,0],["1994-04-11",3114.60009765625,3149.5,3113.699951171875,3149.39990234375,0],["1994-04-12",3170.89990234375,3180.699951171875,3159.0,3159.10009765625,0],["1994-04-13",3160.0,3165.199951171875,3144.800048828125,3145.800048828125,0],["1994-04-14",3133.800048828125,3141.5,3113.199951171875,3131.699951171875,0],["1994-04-15",3139.199951171875,3168.60009765625,3134.300048828125,3168.300048828125,0],["1994-04-18",3185.39990234375,3191.39990234375,3137.699951171875,3138.199951171875,0],["1994-04-19",3132.39990234375,3145.5,3113.699951171875,3128.0,0],["1994-04-20",3129.39990234375,3138.5,3096.89990234375,3098.300048828125,0],["1994-04-21",3090.60009765625,3102.39990234375,3090.10009765625,3101.199951171875,0],["1994-04-22",3129.800048828125,3136.5,3115.89990234375,3133.699951171875,0],["1994-04-25",3134.39990234375,3134.39990234375,3106.10009765625,3106.10009765625,0],["1994-04-26",3125.199951171875,3137.699951171875,3118.89990234375,3125.300048828125,0],["1994-04-27",3125.199951171875,3150.0,3125.199951171875,3150.0,0],["1994-04-28",3154.89990234375,3167.300048828125,3129.199951171875,3129.89990234375,0],["1994-04-29",3118.10009765625,3130.0,3105.60009765625,3125.300048828125,0],["1994-05-03",3131.89990234375,3133.0,3095.800048828125,3100.0,0],["1994-05-04",3094.39990234375,3094.39990234375,3067.60009765625,3070.5,0],["1994-05-05",3067.89990234375,3106.300048828125,3056.199951171875,3106.0,0],["1994-05-06",3110.89990234375,3121.60009765625,3092.300048828125,3106.0,0],["1994-05-09",3097.10009765625,3099.699951171875,3080.699951171875,3097.800048828125,0],["1994-05-10",3097.39990234375,3138.699951171875,3097.39990234375,3136.300048828125,0],["1994-05-11",3147.699951171875,3147.699951171875,3122.10009765625,3130.5,0],["1994-05-12",3107.0,3138.800048828125,3105.300048828125,3137.800048828125,0],["1994-05-13",3141.5,3141.89990234375,3116.199951171875,3119.199951171875,0],["1994-05-16",3112.89990234375,3133.60009765625,3112.5,3115.60009765625,0],["1994-05-17",3109.300048828125,3125.199951171875,3106.800048828125,3123.5,0],["1994-05-18",3155.0,3157.5,3115.800048828125,3116.5,0],["1994-05-19",3120.800048828125,3131.10009765625,3118.199951171875,3122.800048828125,0],["1994-05-20",3139.5,3139.699951171875,3125.0,3127.300048828125,0],["1994-05-23",3129.5,3129.89990234375,3106.39990234375,3108.39990234375,0],["1994-05-24",3103.89990234375,3105.699951171875,3086.10009765625,3089.10009765625,0],["1994-05-25",3091.300048828125,3091.89990234375,3011.300048828125,3020.699951171875,0],["1994-05-26",3031.199951171875,3031.199951171875,3004.699951171875,3019.699951171875,0],["1994-05-27",3029.5,3033.699951171875,2959.5,2966.39990234375,0],["1994-05-31",2976.39990234375,2976.39990234375,2925.0,2970.5,0],["1994-06-01",2984.199951171875,2985.89990234375,2931.5,2931.89990234375,0],["1994-06-02",2943.0,2980.800048828125,2942.199951171875,2980.800048828125,0],["1994-06-03",2985.39990234375,3004.39990234375,2968.39990234375,2997.800048828125,0],["1994-06-06",2994.699951171875,3016.10009765625,2994.699951171875,3009.39990234375,0],["1994-06-07",3006.199951171875,3014.800048828125,2993.89990234375,3004.800048828125,0],["1994-06-08",3004.39990234375,3043.199951171875,3003.60009765625,3038.199951171875,0],["1994-06-09",3039.300048828125,3044.300048828125,3025.60009765625,3028.89990234375,0],["1994-06-10",3021.60009765625,3055.89990234375,3021.300048828125,3055.89990234375,0],["1994-06-13",3059.199951171875,3059.199951171875,3010.300048828125,3016.300048828125,0],["1994-06-14",3012.10009765625,3039.800048828125,3004.39990234375,3039.60009765625,0],["1994-06-15",3044.89990234375,3050.39990234375,3035.39990234375,3045.800048828125,0],["1994-06-16",3032.10009765625,3035.0,3025.39990234375,3030.10009765625,0],["1994-06-17",3039.300048828125,3049.699951171875,3017.0,3022.89990234375,0],["1994-06-20",2989.89990234375,2989.89990234375,2937.60009765625,2971.10009765625,0],["1994-06-21",2972.199951171875,2977.199951171875,2936.699951171875,2940.199951171875,0],["1994-06-22",2934.10009765625,2960.39990234375,2934.10009765625,2960.39990234375,0],["1994-06-23",2978.39990234375,2979.39990234375,2936.5,2942.39990234375,0],["1994-06-24",2919.39990234375,2919.5,2874.699951171875,2876.60009765625,0],["1994-06-27",2844.699951171875,2902.199951171875,2844.699951171875,2899.89990234375,0],["1994-06-28",2926.60009765625,2926.89990234375,2906.39990234375,2909.0,0],["1994-06-29",2899.0,2948.10009765625,2899.0,2946.300048828125,0],["1994-06-30",2956.199951171875,2961.89990234375,2910.60009765625,2919.199951171875,0],["1994-07-01",2914.10009765625,2939.10009765625,2906.199951171875,2936.39990234375,0],["1994-07-04",2938.300048828125,2974.89990234375,2938.300048828125,2970.39990234375,0],["1994-07-05",2972.699951171875,2978.199951171875,2945.300048828125,2965.0,0],["1994-07-06",2956.699951171875,2966.800048828125,2942.89990234375,2946.699951171875,0],["1994-07-07",2948.699951171875,2968.0,2940.199951171875,2964.39990234375,0],["1994-07-08",2967.89990234375,2972.800048828125,2952.39990234375,2962.39990234375,0],["1994-07-11",2957.89990234375,2992.60009765625,2957.800048828125,2983.800048828125,0],["1994-07-12",2984.199951171875,2996.60009765625,2957.39990234375,2963.89990234375,0],["1994-07-13",2975.0,3006.89990234375,2975.0,3005.300048828125,0],["1994-07-14",3013.60009765625,3050.39990234375,3010.199951171875,3050.39990234375,0],["1994-07-15",3071.39990234375,3078.39990234375,3057.0,3074.800048828125,0],["1994-07-18",3072.60009765625,3085.39990234375,3060.5,3082.0,0],["1994-07-19",3086.199951171875,3096.199951171875,3072.60009765625,3091.300048828125,0],["1994-07-20",3099.60009765625,3099.60009765625,3077.199951171875,3077.199951171875,0],["1994-07-21",3063.5,3097.5,3061.10009765625,3095.10009765625,0],["1994-07-22",3115.89990234375,3123.199951171875,3105.300048828125,3114.699951171875,0],["1994-07-25",3110.699951171875,3111.199951171875,3099.0,3106.10009765625,0],["1994-07-26",3111.60009765625,3132.800048828125,3111.39990234375,3117.199951171875,0],["1994-07-27",3116.39990234375,3119.10009765625,3082.300048828125,3082.300048828125,0],["1994-07-28",3085.300048828125,3097.39990234375,3075.10009765625,3095.89990234375,0],["1994-07-29",3105.199951171875,3107.199951171875,3069.699951171875,3082.60009765625,0],["1994-08-01",3077.800048828125,3097.5,3075.800048828125,3097.39990234375,0],["1994-08-02",3117.5,3158.300048828125,3113.60009765625,3157.5,0],["1994-08-03",3159.5,3166.199951171875,3148.699951171875,3160.39990234375,0],["1994-08-04",3157.5,3166.300048828125,3150.10009765625,3150.5,0],["1994-08-05",3141.0,3172.800048828125,3140.300048828125,3167.5,0],["1994-08-08",3161.699951171875,3171.89990234375,3161.60009765625,3171.89990234375,0],["1994-08-09",3184.10009765625,3184.60009765625,3154.699951171875,3168.60009765625,0],["1994-08-10",3168.199951171875,3168.199951171875,3152.199951171875,3167.0,0],["1994-08-11",3177.300048828125,3177.300048828125,3132.800048828125,3138.199951171875,0],["1994-08-12",3115.300048828125,3142.5,3110.699951171875,3142.300048828125,0],["1994-08-15",3147.60009765625,3156.5,3141.60009765625,3142.199951171875,0],["1994-08-16",3139.10009765625,3151.60009765625,3138.699951171875,3147.300048828125,0],["1994-08-17",3170.89990234375,3195.0,3165.699951171875,3190.300048828125,0],["1994-08-18",3187.39990234375,3201.5,3180.199951171875,3182.60009765625,0],["1994-08-19",3171.300048828125,3191.800048828125,3170.0,3191.39990234375,0],["1994-08-22",3198.300048828125,3201.0,3164.699951171875,3171.300048828125,0],["1994-08-23",3166.300048828125,3175.10009765625,3161.10009765625,3175.10009765625,0],["1994-08-24",3182.800048828125,3205.300048828125,3181.10009765625,3205.199951171875,0],["1994-08-25",3238.199951171875,3244.699951171875,3228.60009765625,3234.199951171875,0],["1994-08-26",3221.5,3265.300048828125,3218.300048828125,3265.10009765625,0],["1994-08-30",3279.89990234375,3280.0,3249.5,3249.60009765625,0],["1994-08-31",3250.199951171875,3264.89990234375,3247.60009765625,3251.300048828125,0],["1994-09-01",3243.60009765625,3250.39990234375,3215.39990234375,3216.5,0],["1994-09-02",3216.699951171875,3242.199951171875,3216.699951171875,3222.699951171875,0],["1994-09-05",3214.10009765625,3241.5,3206.39990234375,3241.5,0],["1994-09-06",3252.300048828125,3253.39990234375,3203.39990234375,3205.39990234375,0],["1994-09-07",3211.800048828125,3219.10009765625,3203.89990234375,3203.89990234375,0],["1994-09-08",3196.10009765625,3196.10009765625,3166.199951171875,3180.0,0],["1994-09-09",3183.300048828125,3193.60009765625,3134.0,3139.300048828125,0],["1994-09-12",3138.60009765625,3141.199951171875,3114.0,3128.800048828125,0],["1994-09-13",3121.39990234375,3121.60009765625,3086.10009765625,3121.39990234375,0],["1994-09-14",3128.699951171875,3128.699951171875,3075.300048828125,3079.800048828125,0],["1994-09-15",3090.39990234375,3115.199951171875,3085.199951171875,3112.699951171875,0],["1994-09-16",3133.199951171875,3133.300048828125,3064.60009765625,3065.10009765625,0],["1994-09-19",3059.89990234375,3085.300048828125,3048.300048828125,3079.10009765625,0],["1994-09-20",3078.699951171875,3078.699951171875,3031.699951171875,3037.300048828125,0],["1994-09-21",3033.39990234375,3047.60009765625,3014.800048828125,3014.800048828125,0],["1994-09-22",3023.89990234375,3027.5,3008.60009765625,3021.199951171875,0],["1994-09-23",3017.0,3035.800048828125,2999.199951171875,3028.199951171875,0],["1994-09-26",3017.10009765625,3017.300048828125,2987.800048828125,2999.800048828125,0],["1994-09-27",3001.5,3011.300048828125,3000.0,3008.5,0],["1994-09-28",3012.10009765625,3040.89990234375,3010.699951171875,3038.699951171875,0],["1994-09-29",3040.0,3040.0,2991.60009765625,2992.5,0],["1994-09-30",2988.60009765625,3026.300048828125,2986.0,3026.300048828125,0],["1994-10-03",3024.300048828125,3025.199951171875,2982.39990234375,2983.5,0],["1994-10-04",2989.60009765625,3003.39990234375,2989.60009765625,3001.800048828125,0],["1994-10-05",2974.0,2980.800048828125,2950.199951171875,2956.300048828125,0],["1994-10-06",2970.300048828125,2987.0,2969.5,2984.39990234375,0],["1994-10-07",2972.199951171875,2998.800048828125,2966.800048828125,2998.699951171875,0],["1994-10-10",3009.699951171875,3033.60009765625,3009.699951171875,3032.300048828125,0],["1994-10-11",3038.5,3074.0,3026.699951171875,3073.0,0],["1994-10-12",3082.699951171875,3100.699951171875,3078.800048828125,3100.5,0],["1994-10-13",3094.699951171875,3151.199951171875,3094.699951171875,3141.89990234375,0],["1994-10-14",3128.5,3134.800048828125,3104.199951171875,3106.699951171875,0],["1994-10-17",3100.60009765625,3132.699951171875,3099.800048828125,3120.199951171875,0],["1994-10-18",3117.89990234375,3117.89990234375,3081.0,3085.300048828125,0],["1994-10-19",3078.39990234375,3092.89990234375,3057.300048828125,3060.800048828125,0],["1994-10-20",3070.5,3083.199951171875,3060.699951171875,3063.199951171875,0],["1994-10-21",3049.39990234375,3049.39990234375,3016.39990234375,3032.800048828125,0],["1994-10-24",3039.60009765625,3052.89990234375,3029.10009765625,3029.10009765625,0],["1994-10-25",2999.800048828125,3005.39990234375,2985.60009765625,3000.89990234375,0],["1994-10-26",3011.199951171875,3029.699951171875,2999.699951171875,2999.89990234375,0],["1994-10-27",2994.800048828125,3029.60009765625,2993.800048828125,3029.60009765625,0],["1994-10-28",3041.300048828125,3083.89990234375,3024.699951171875,3083.800048828125,0],["1994-10-31",3097.5,3111.5,3079.10009765625,3097.39990234375,0],["1994-11-01",3081.5,3096.39990234375,3078.199951171875,3096.300048828125,0],["1994-11-02",3089.699951171875,3100.300048828125,3069.5,3081.300048828125,0],["1994-11-03",3082.699951171875,3106.60009765625,3071.300048828125,3104.39990234375,0],["1994-11-04",3105.5,3108.199951171875,3093.10009765625,3097.60009765625,0],["1994-11-07",3077.0,3081.10009765625,3065.300048828125,3065.800048828125,0],["1994-11-08",3069.699951171875,3069.699951171875,3048.39990234375,3063.800048828125,0],["1994-11-09",3076.10009765625,3109.10009765625,3076.10009765625,3099.60009765625,0],["1994-11-10",3093.10009765625,3105.89990234375,3081.800048828125,3103.5,0],["1994-11-11",3094.0,3094.0,3072.0,3075.89990234375,0],["1994-11-14",3076.89990234375,3095.300048828125,3069.5,3095.300048828125,0],["1994-11-15",3105.199951171875,3137.39990234375,3104.89990234375,3135.39990234375,0],["1994-11-16",3133.5,3168.10009765625,3125.89990234375,3146.5,0],["1994-11-17",3145.800048828125,3151.10009765625,3125.60009765625,3127.5,0],["1994-11-18",3122.5,3134.10009765625,3121.199951171875,3131.0,0],["1994-11-21",3126.10009765625,3128.39990234375,3116.699951171875,3121.0,0],["1994-11-22",3091.699951171875,3099.39990234375,3078.60009765625,3078.699951171875,0],["1994-11-23",3034.0,3042.0,3010.10009765625,3027.5,0],["1994-11-24",3037.800048828125,3044.699951171875,3034.699951171875,3036.60009765625,0],["1994-11-25",3029.199951171875,3033.5,3014.300048828125,3033.5,0],["1994-11-28",3039.89990234375,3049.89990234375,3039.89990234375,3047.10009765625,0],["1994-11-29",3053.699951171875,3070.10009765625,3053.5,3061.10009765625,0],["1994-11-30",3058.699951171875,3081.39990234375,3058.10009765625,3081.39990234375,0],["1994-12-01",3079.60009765625,3079.60009765625,3037.199951171875,3039.60009765625,0],["1994-12-02",3021.199951171875,3030.0,3011.60009765625,3017.300048828125,0],["1994-12-05",3028.199951171875,3037.39990234375,3014.60009765625,3033.5,0],["1994-12-06",3022.5,3022.5,2992.39990234375,3016.10009765625,0],["1994-12-07",3003.10009765625,3034.699951171875,3003.10009765625,3012.5,0],["1994-12-08",3008.5,3022.10009765625,3002.39990234375,3013.800048828125,0],["1994-12-09",2997.39990234375,3001.0,2976.699951171875,2977.300048828125,0],["1994-12-12",2978.10009765625,2987.800048828125,2941.89990234375,2943.39990234375,0],["1994-12-13",2962.699951171875,2962.800048828125,2938.800048828125,2946.39990234375,0],["1994-12-14",2950.0,2982.5,2949.0,2980.60009765625,0],["1994-12-15",2993.699951171875,2998.10009765625,2973.199951171875,2973.39990234375,0],["1994-12-16",2967.89990234375,3013.60009765625,2953.199951171875,3013.60009765625,0],["1994-12-19",3026.800048828125,3048.0,3026.5,3034.39990234375,0],["1994-12-20",3030.5,3061.300048828125,3030.5,3058.10009765625,0],["1994-12-21",3049.89990234375,3070.39990234375,3049.60009765625,3070.39990234375,0],["1994-12-22",3077.800048828125,3095.60009765625,3072.800048828125,3091.699951171875,0],["1994-12-23",3087.300048828125,3087.800048828125,3083.10009765625,3083.39990234375,0],["1994-12-28",3089.5,3109.699951171875,3089.5,3095.800048828125,0],["1994-12-29",3081.39990234375,3082.39990234375,3064.60009765625,3065.60009765625,0],["1994-12-30",3064.300048828125,3073.10009765625,3062.89990234375,3065.5,0],["1995-01-03",3062.60009765625,3066.5,3050.60009765625,3065.699951171875,0],["1995-01-04",3063.89990234375,3072.10009765625,3051.5,3051.60009765625,0],["1995-01-05",3049.5,3049.5,3028.199951171875,3032.300048828125,0],["1995-01-06",3027.0,3067.89990234375,3019.89990234375,3065.0,0],["1995-01-09",3064.89990234375,3069.60009765625,3054.0,3055.800048828125,0],["1995-01-10",3048.89990234375,3060.5,3038.39990234375,3060.39990234375,0],["1995-01-11",3050.60009765625,3075.0,3042.39990234375,3049.39990234375,0],["1995-01-12",3051.39990234375,3060.0,3032.39990234375,3033.199951171875,0],["1995-01-13",3023.0,3048.5,3016.10009765625,3048.300048828125,0],["1995-01-16",3068.5,3076.699951171875,3060.89990234375,3076.699951171875,0],["1995-01-17",3081.5,3084.39990234375,3054.0,3054.39990234375,0],["1995-01-18",3052.5,3061.0,3044.199951171875,3054.89990234375,0],["1995-01-19",3051.39990234375,3051.39990234375,3027.199951171875,3028.60009765625,0],["1995-01-20",3003.300048828125,3013.800048828125,2989.0,2995.0,0],["1995-01-23",2968.800048828125,2992.0,2949.39990234375,2954.199951171875,0],["1995-01-24",2971.10009765625,2973.39990234375,2964.60009765625,2969.0,0],["1995-01-25",2971.0,2986.5,2964.39990234375,2982.199951171875,0],["1995-01-26",2989.199951171875,3010.199951171875,2989.199951171875,3007.300048828125,0],["1995-01-27",3006.800048828125,3022.699951171875,3006.39990234375,3022.199951171875,0],["1995-01-30",3021.300048828125,3021.300048828125,2995.10009765625,2995.89990234375,0],["1995-01-31",2984.199951171875,2992.699951171875,2983.39990234375,2991.60009765625,0],["1995-02-01",3001.800048828125,3024.0,3001.800048828125,3017.300048828125,0],["1995-02-02",3018.199951171875,3039.300048828125,3013.5,3034.699951171875,0],["1995-02-03",3045.39990234375,3059.699951171875,3033.800048828125,3059.699951171875,0],["1995-02-06",3075.0,3075.0,3061.60009765625,3062.0,0],["1995-02-07",3064.699951171875,3086.39990234375,3064.699951171875,3072.699951171875,0],["1995-02-08",3066.199951171875,3072.5,3060.699951171875,3072.5,0],["1995-02-09",3072.699951171875,3102.699951171875,3066.89990234375,3099.0,0],["1995-02-10",3099.0,3114.60009765625,3099.0,3109.89990234375,0],["1995-02-13",3105.10009765625,3108.300048828125,3080.0,3081.10009765625,0],["1995-02-14",3079.0,3087.300048828125,3071.199951171875,3071.300048828125,0],["1995-02-15",3071.5,3074.89990234375,3060.5,3074.89990234375,0],["1995-02-16",3083.10009765625,3083.89990234375,3046.89990234375,3051.10009765625,0],["1995-02-17",3053.5,3054.89990234375,3041.0,3044.199951171875,0],["1995-02-20",3030.39990234375,3030.39990234375,3013.0,3018.60009765625,0],["1995-02-21",3023.60009765625,3026.89990234375,3012.60009765625,3023.39990234375,0],["1995-02-22",3015.0,3027.39990234375,3006.800048828125,3019.5,0],["1995-02-23",3021.39990234375,3049.300048828125,3021.39990234375,3049.300048828125,0],["1995-02-24",3048.89990234375,3049.199951171875,3033.199951171875,3037.699951171875,0],["1995-02-27",2998.199951171875,3029.0,2998.199951171875,3025.300048828125,0],["1995-02-28",3022.0,3031.0,3005.0,3009.300048828125,0],["1995-03-01",3020.0,3041.89990234375,3020.0,3041.199951171875,0],["1995-03-02",3038.5,3047.39990234375,3038.10009765625,3038.199951171875,0],["1995-03-03",3031.89990234375,3037.0,3020.0,3025.10009765625,0],["1995-03-06",3018.699951171875,3020.300048828125,2993.0,3001.89990234375,0],["1995-03-07",3005.699951171875,3005.699951171875,2976.5,2977.0,0],["1995-03-08",2958.60009765625,2994.89990234375,2958.60009765625,2992.10009765625,0],["1995-03-09",3013.199951171875,3013.199951171875,2985.10009765625,2986.89990234375,0],["1995-03-10",2991.5,3021.199951171875,2991.39990234375,3021.10009765625,0],["1995-03-13",3029.60009765625,3031.89990234375,3009.0,3011.800048828125,0],["1995-03-14",3008.699951171875,3050.60009765625,3008.60009765625,3050.60009765625,0],["1995-03-15",3061.60009765625,3069.0,3046.800048828125,3047.0,0],["1995-03-16",3046.5,3094.10009765625,3046.5,3094.10009765625,0],["1995-03-17",3099.89990234375,3105.39990234375,3086.300048828125,3089.300048828125,0],["1995-03-20",3080.5,3124.199951171875,3080.5,3124.199951171875,0],["1995-03-21",3126.89990234375,3148.800048828125,3123.39990234375,3135.0,0],["1995-03-22",3127.699951171875,3145.89990234375,3124.10009765625,3139.699951171875,0],["1995-03-23",3149.39990234375,3169.199951171875,3133.0,3136.39990234375,0],["1995-03-24",3141.0,3153.39990234375,3129.60009765625,3153.39990234375,0],["1995-03-27",3159.0,3170.199951171875,3147.39990234375,3149.800048828125,0],["1995-03-28",3156.199951171875,3156.300048828125,3128.199951171875,3128.300048828125,0],["1995-03-29",3125.300048828125,3142.300048828125,3111.300048828125,3142.300048828125,0],["1995-03-30",3140.800048828125,3185.60009765625,3131.699951171875,3176.199951171875,0],["1995-03-31",3173.300048828125,3173.300048828125,3133.10009765625,3137.89990234375,0],["1995-04-03",3134.199951171875,3148.89990234375,3129.5,3143.10009765625,0],["1995-04-04",3154.0,3188.699951171875,3154.0,3188.10009765625,0],["1995-04-05",3201.300048828125,3206.60009765625,3184.300048828125,3190.199951171875,0],["1995-04-06",3181.89990234375,3212.199951171875,3177.699951171875,3200.89990234375,0],["1995-04-07",3199.60009765625,3221.800048828125,3199.39990234375,3210.89990234375,0],["1995-04-10",3210.800048828125,3213.0,3189.699951171875,3204.199951171875,0],["1995-04-11",3210.0,3216.199951171875,3190.800048828125,3190.89990234375,0],["1995-04-12",3189.0,3211.199951171875,3187.199951171875,3209.800048828125,0],["1995-04-13",3214.89990234375,3215.89990234375,3204.60009765625,3208.800048828125,0],["1995-04-18",3201.5,3201.5,3194.5,3194.5,0],["1995-04-19",3188.89990234375,3188.89990234375,3167.699951171875,3170.10009765625,0],["1995-04-20",3175.0,3177.5,3162.199951171875,3174.699951171875,0],["1995-04-21",3185.800048828125,3205.60009765625,3185.60009765625,3199.89990234375,0],["1995-04-24",3199.800048828125,3209.300048828125,3176.300048828125,3209.300048828125,0],["1995-04-25",3224.800048828125,3234.10009765625,3211.89990234375,3214.89990234375,0],["1995-04-26",3204.60009765625,3231.300048828125,3204.39990234375,3226.199951171875,0],["1995-04-27",3241.5,3241.5,3216.199951171875,3217.60009765625,0],["1995-04-28",3220.300048828125,3232.300048828125,3209.300048828125,3216.699951171875,0],["1995-05-01",3212.800048828125,3228.300048828125,3211.199951171875,3220.39990234375,0],["1995-05-02",3221.300048828125,3251.60009765625,3221.0,3248.199951171875,0],["1995-05-03",3259.60009765625,3267.300048828125,3254.10009765625,3262.60009765625,0],["1995-05-04",3283.5,3288.199951171875,3260.60009765625,3264.300048828125,0],["1995-05-05",3254.0,3265.5,3250.0,3251.699951171875,0],["1995-05-09",3259.10009765625,3267.10009765625,3248.89990234375,3261.199951171875,0],["1995-05-10",3267.300048828125,3294.5,3267.300048828125,3290.10009765625,0],["1995-05-11",3293.10009765625,3320.60009765625,3290.199951171875,3317.89990234375,0],["1995-05-12",3325.10009765625,3326.199951171875,3304.199951171875,3310.300048828125,0],["1995-05-15",3310.5,3324.800048828125,3307.0,3310.699951171875,0],["1995-05-16",3308.0,3309.199951171875,3295.300048828125,3300.800048828125,0],["1995-05-17",3301.39990234375,3318.199951171875,3297.199951171875,3297.39990234375,0],["1995-05-18",3290.699951171875,3315.39990234375,3284.0,3285.800048828125,0],["1995-05-19",3258.699951171875,3273.699951171875,3253.89990234375,3261.0,0],["1995-05-22",3265.10009765625,3284.5,3264.699951171875,3284.5,0],["1995-05-23",3296.300048828125,3296.300048828125,3276.699951171875,3291.800048828125,0],["1995-05-24",3306.300048828125,3334.300048828125,3306.300048828125,3327.300048828125,0],["1995-05-25",3330.39990234375,3360.800048828125,3328.199951171875,3328.199951171875,0],["1995-05-26",3325.800048828125,3332.10009765625,3305.10009765625,3311.10009765625,0],["1995-05-30",3307.10009765625,3320.0,3307.0,3309.89990234375,0],["1995-05-31",3317.60009765625,3319.39990234375,3301.39990234375,3319.39990234375,0],["1995-06-01",3352.300048828125,3353.199951171875,3340.199951171875,3340.60009765625,0],["1995-06-02",3339.0,3349.300048828125,3328.60009765625,3345.0,0],["1995-06-05",3338.60009765625,3376.60009765625,3338.39990234375,3376.60009765625,0],["1995-06-06",3384.5,3384.60009765625,3368.800048828125,3380.0,0],["1995-06-07",3372.0,3380.60009765625,3361.199951171875,3370.800048828125,0],["1995-06-08",3361.300048828125,3395.0,3361.300048828125,3380.800048828125,0],["1995-06-09",3368.89990234375,3370.5,3335.60009765625,3337.699951171875,0],["1995-06-12",3328.10009765625,3347.300048828125,3328.0,3344.60009765625,0],["1995-06-13",3352.199951171875,3352.199951171875,3339.300048828125,3348.0,0],["1995-06-14",3361.699951171875,3362.0,3337.5,3339.800048828125,0],["1995-06-15",3343.60009765625,3372.0,3336.0,3370.39990234375,0],["1995-06-16",3374.0,3383.300048828125,3348.199951171875,3366.10009765625,0],["1995-06-19",3363.89990234375,3384.60009765625,3358.800048828125,3381.300048828125,0],["1995-06-20",3393.199951171875,3397.699951171875,3375.300048828125,3377.199951171875,0],["1995-06-21",3369.699951171875,3392.199951171875,3369.60009765625,3378.300048828125,0],["1995-06-22",3372.199951171875,3404.199951171875,3372.199951171875,3403.800048828125,0],["1995-06-23",3403.10009765625,3403.300048828125,3372.10009765625,3379.39990234375,0],["1995-06-26",3364.800048828125,3364.800048828125,3307.800048828125,3309.199951171875,0],["1995-06-27",3298.10009765625,3313.5,3293.300048828125,3313.199951171875,0],["1995-06-28",3305.5,3306.10009765625,3265.5,3282.699951171875,0],["1995-06-29",3294.199951171875,3308.699951171875,3284.39990234375,3294.0,0],["1995-06-30",3292.39990234375,3314.60009765625,3288.0,3314.60009765625,0],["1995-07-03",3310.199951171875,3324.800048828125,3300.39990234375,3323.699951171875,0],["1995-07-04",3334.39990234375,3349.60009765625,3334.39990234375,3349.199951171875,0],["1995-07-05",3373.0,3400.199951171875,3353.60009765625,3394.89990234375,0],["1995-07-06",3394.0,3418.699951171875,3385.0,3388.300048828125,0],["1995-07-07",3420.300048828125,3462.89990234375,3420.300048828125,3462.89990234375,0],["1995-07-10",3472.60009765625,3487.800048828125,3454.10009765625,3455.0,0],["1995-07-11",3447.10009765625,3480.5,3446.39990234375,3464.0,0],["1995-07-12",3452.39990234375,3458.60009765625,3447.10009765625,3450.60009765625,0],["1995-07-13",3465.300048828125,3472.300048828125,3447.10009765625,3447.199951171875,0],["1995-07-14",3444.800048828125,3445.10009765625,3419.60009765625,3429.199951171875,0],["1995-07-17",3430.5,3448.699951171875,3430.5,3442.60009765625,0],["1995-07-18",3437.0,3448.5,3420.699951171875,3420.699951171875,0],["1995-07-19",3408.800048828125,3414.300048828125,3393.199951171875,3405.300048828125,0],["1995-07-20",3382.300048828125,3407.699951171875,3382.10009765625,3400.39990234375,0],["1995-07-21",3413.5,3426.199951171875,3408.89990234375,3413.10009765625,0],["1995-07-24",3413.800048828125,3432.199951171875,3413.800048828125,3431.60009765625,0],["1995-07-25",3443.39990234375,3443.5,3428.10009765625,3432.89990234375,0],["1995-07-26",3445.5,3457.5,3443.10009765625,3454.300048828125,0],["1995-07-27",3453.300048828125,3458.300048828125,3446.60009765625,3458.300048828125,0],["1995-07-28",3461.10009765625,3480.5,3460.5,3468.89990234375,0],["1995-07-31",3475.60009765625,3475.699951171875,3456.10009765625,3463.300048828125,0],["1995-08-01",3458.699951171875,3465.60009765625,3448.800048828125,3449.89990234375,0],["1995-08-02",3456.60009765625,3505.0,3456.60009765625,3499.89990234375,0],["1995-08-03",3493.5,3494.10009765625,3467.60009765625,3475.60009765625,0],["1995-08-04",3481.89990234375,3492.0,3479.699951171875,3482.39990234375,0],["1995-08-07",3474.10009765625,3483.5,3468.199951171875,3483.5,0],["1995-08-08",3485.300048828125,3485.60009765625,3467.800048828125,3468.800048828125,0],["1995-08-09",3464.89990234375,3480.5,3463.10009765625,3468.300048828125,0],["1995-08-10",3462.199951171875,3474.699951171875,3461.800048828125,3474.699951171875,0],["1995-08-11",3471.10009765625,3478.800048828125,3467.5,3467.5,0],["1995-08-14",3457.5,3457.89990234375,3433.39990234375,3441.39990234375,0],["1995-08-15",3453.39990234375,3456.89990234375,3442.800048828125,3444.39990234375,0],["1995-08-16",3451.10009765625,3466.89990234375,3451.10009765625,3465.10009765625,0],["1995-08-17",3468.699951171875,3471.800048828125,3465.800048828125,3470.60009765625,0],["1995-08-18",3475.39990234375,3509.800048828125,3475.39990234375,3509.800048828125,0],["1995-08-21",3510.300048828125,3535.699951171875,3510.0,3535.699951171875,0],["1995-08-22",3530.199951171875,3540.699951171875,3523.0,3530.199951171875,0],["1995-08-23",3536.699951171875,3540.60009765625,3514.800048828125,3515.89990234375,0],["1995-08-24",3503.300048828125,3523.5,3502.89990234375,3520.0,0],["1995-08-25",3520.5,3526.5,3515.39990234375,3524.89990234375,0],["1995-08-29",3522.300048828125,3522.89990234375,3499.89990234375,3502.60009765625,0],["1995-08-30",3502.39990234375,3509.199951171875,3498.60009765625,3504.0,0],["1995-08-31",3498.5,3498.5,3470.0,3477.800048828125,0],["1995-09-01",3484.699951171875,3510.0,3479.300048828125,3509.39990234375,0],["1995-09-04",3511.89990234375,3523.60009765625,3505.199951171875,3522.699951171875,0],["1995-09-05",3522.5,3537.800048828125,3518.5,3532.39990234375,0],["1995-09-06",3541.5,3561.5,3540.60009765625,3557.699951171875,0],["1995-09-07",3555.60009765625,3557.89990234375,3543.5,3545.60009765625,0],["1995-09-08",3548.5,3563.699951171875,3548.300048828125,3554.5,0],["1995-09-11",3555.199951171875,3565.300048828125,3546.699951171875,3549.300048828125,0],["1995-09-12",3539.699951171875,3542.5,3533.60009765625,3535.89990234375,0],["1995-09-13",3551.0,3570.800048828125,3544.5,3570.800048828125,0],["1995-09-14",3574.5,3575.10009765625,3562.5,3565.39990234375,0],["1995-09-15",3575.89990234375,3587.0,3564.5,3564.60009765625,0],["1995-09-18",3551.300048828125,3552.199951171875,3532.800048828125,3533.300048828125,0],["1995-09-19",3535.39990234375,3553.300048828125,3535.39990234375,3541.39990234375,0],["1995-09-20",3546.89990234375,3561.60009765625,3546.89990234375,3561.5,0],["1995-09-21",3564.5,3569.89990234375,3555.60009765625,3557.89990234375,0],["1995-09-22",3543.699951171875,3543.699951171875,3503.60009765625,3514.800048828125,0],["1995-09-25",3514.10009765625,3520.39990234375,3506.10009765625,3507.0,0],["1995-09-26",3515.699951171875,3523.300048828125,3513.0,3523.300048828125,0],["1995-09-27",3519.89990234375,3520.199951171875,3476.89990234375,3485.0,0],["1995-09-28",3497.10009765625,3497.10009765625,3474.60009765625,3479.0,0],["1995-09-29",3490.0,3510.199951171875,3489.300048828125,3508.199951171875,0],["1995-10-02",3510.60009765625,3520.300048828125,3502.699951171875,3520.199951171875,0],["1995-10-03",3514.89990234375,3531.60009765625,3514.89990234375,3524.199951171875,0],["1995-10-04",3526.39990234375,3544.60009765625,3525.89990234375,3544.10009765625,0],["1995-10-05",3547.0,3555.300048828125,3540.699951171875,3544.39990234375,0],["1995-10-06",3544.300048828125,3546.89990234375,3515.39990234375,3526.5,0],["1995-10-09",3536.60009765625,3536.60009765625,3504.60009765625,3510.300048828125,0],["1995-10-10",3503.10009765625,3509.60009765625,3442.5,3460.10009765625,0],["1995-10-11",3475.39990234375,3480.89990234375,3457.300048828125,3474.300048828125,0],["1995-10-12",3484.39990234375,3525.5,3476.800048828125,3523.800048828125,0],["1995-10-13",3534.39990234375,3584.699951171875,3534.39990234375,3568.0,0],["1995-10-16",3562.5,3567.0,3551.800048828125,3557.300048828125,0],["1995-10-17",3562.699951171875,3580.0,3560.0,3562.199951171875,0],["1995-10-18",3568.699951171875,3598.0,3560.199951171875,3593.0,0],["1995-10-19",3588.300048828125,3596.199951171875,3571.39990234375,3578.60009765625,0],["1995-10-20",3585.699951171875,3594.300048828125,3541.89990234375,3551.39990234375,0],["1995-10-23",3539.5,3539.5,3510.89990234375,3531.5,0],["1995-10-24",3527.0,3540.39990234375,3526.800048828125,3535.300048828125,0],["1995-10-25",3544.699951171875,3551.39990234375,3533.39990234375,3537.800048828125,0],["1995-10-26",3529.0,3532.5,3513.39990234375,3519.60009765625,0],["1995-10-27",3490.89990234375,3501.199951171875,3484.699951171875,3497.89990234375,0],["1995-10-30",3511.60009765625,3519.699951171875,3509.5,3510.0,0],["1995-10-31",3516.5,3532.39990234375,3516.5,3529.10009765625,0],["1995-11-01",3517.5,3518.89990234375,3502.5,3518.699951171875,0],["1995-11-02",3519.39990234375,3535.800048828125,3513.10009765625,3523.0,0],["1995-11-03",3537.89990234375,3539.60009765625,3499.10009765625,3500.39990234375,0],["1995-11-06",3500.89990234375,3514.800048828125,3493.0,3514.800048828125,0],["1995-11-07",3517.89990234375,3528.5,3506.89990234375,3522.39990234375,0],["1995-11-08",3519.39990234375,3537.10009765625,3518.10009765625,3537.10009765625,0],["1995-11-09",3550.5,3553.10009765625,3531.60009765625,3541.60009765625,0],["1995-11-10",3532.60009765625,3532.60009765625,3512.89990234375,3523.39990234375,0],["1995-11-13",3518.199951171875,3536.800048828125,3518.199951171875,3536.800048828125,0],["1995-11-14",3542.39990234375,3549.199951171875,3534.800048828125,3547.89990234375,0],["1995-11-15",3545.0,3571.60009765625,3541.10009765625,3571.39990234375,0],["1995-11-16",3593.0,3610.800048828125,3592.89990234375,3610.800048828125,0],["1995-11-17",3618.800048828125,3626.699951171875,3601.39990234375,3609.199951171875,0],["1995-11-20",3620.60009765625,3639.5,3620.60009765625,3628.800048828125,0],["1995-11-21",3612.39990234375,3615.699951171875,3602.10009765625,3604.10009765625,0],["1995-11-22",3628.800048828125,3632.800048828125,3614.39990234375,3632.39990234375,0],["1995-11-23",3633.89990234375,3634.300048828125,3600.10009765625,3602.5,0],["1995-11-24",3608.89990234375,3627.89990234375,3608.89990234375,3624.0,0],["1995-11-27",3629.10009765625,3650.199951171875,3625.89990234375,3649.0,0],["1995-11-28",3651.699951171875,3655.10009765625,3636.10009765625,3648.800048828125,0],["1995-11-29",3660.199951171875,3671.0,3651.300048828125,3655.5,0],["1995-11-30",3667.5,3667.60009765625,3652.800048828125,3664.300048828125,0],["1995-12-01",3654.0,3680.39990234375,3654.0,3680.39990234375,0],["1995-12-04",3675.199951171875,3675.199951171875,3659.199951171875,3669.699951171875,0],["1995-12-05",3683.0,3683.60009765625,3651.39990234375,3664.199951171875,0],["1995-12-06",3669.699951171875,3672.800048828125,3647.0,3662.800048828125,0],["1995-12-07",3663.800048828125,3663.800048828125,3639.5,3639.5,0],["1995-12-08",3633.10009765625,3645.89990234375,3618.199951171875,3630.0,0],["1995-12-11",3633.300048828125,3654.199951171875,3633.10009765625,3652.10009765625,0],["1995-12-12",3663.89990234375,3668.300048828125,3653.89990234375,3654.89990234375,0],["1995-12-13",3657.800048828125,3673.199951171875,3655.0,3662.39990234375,0],["1995-12-14",3673.5,3686.5,3670.39990234375,3671.60009765625,0],["1995-12-15",3660.199951171875,3688.0,3642.0,3642.60009765625,0],["1995-12-18",3642.300048828125,3642.60009765625,3591.699951171875,3596.10009765625,0],["1995-12-19",3570.300048828125,3584.89990234375,3558.5,3576.89990234375,0],["1995-12-20",3606.89990234375,3614.60009765625,3598.800048828125,3613.699951171875,0],["1995-12-21",3602.699951171875,3633.699951171875,3597.300048828125,3633.300048828125,0],["1995-12-22",3638.5,3658.39990234375,3638.199951171875,3658.300048828125,0],["1995-12-27",3657.39990234375,3677.699951171875,3657.39990234375,3676.39990234375,0],["1995-12-28",3671.199951171875,3687.89990234375,3671.199951171875,3676.699951171875,0],["1995-12-29",3675.60009765625,3690.60009765625,3671.10009765625,3689.300048828125,0],["1996-01-02",3696.0,3696.5,3666.89990234375,3687.89990234375,0],["1996-01-03",3709.199951171875,3719.800048828125,3708.199951171875,3715.60009765625,0],["1996-01-04",3718.10009765625,3723.0,3709.0,3714.10009765625,0],["1996-01-05",3689.199951171875,3713.300048828125,3689.10009765625,3704.5,0],["1996-01-08",3708.800048828125,3722.800048828125,3708.60009765625,3720.60009765625,0],["1996-01-09",3720.39990234375,3728.60009765625,3698.39990234375,3700.300048828125,0],["1996-01-10",3675.199951171875,3690.10009765625,3661.5,3671.5,0],["1996-01-11",3648.699951171875,3660.60009765625,3645.300048828125,3654.89990234375,0],["1996-01-12",3666.699951171875,3669.89990234375,3657.0,3657.300048828125,0],["1996-01-15",3658.5,3668.800048828125,3658.5,3662.699951171875,0],["1996-01-16",3665.10009765625,3710.60009765625,3665.10009765625,3710.60009765625,0],["1996-01-17",3719.89990234375,3722.60009765625,3695.699951171875,3704.199951171875,0],["1996-01-18",3711.89990234375,3749.699951171875,3707.800048828125,3748.699951171875,0],["1996-01-19",3767.10009765625,3767.39990234375,3740.300048828125,3748.39990234375,0],["1996-01-22",3763.5,3763.89990234375,3752.800048828125,3754.199951171875,0],["1996-01-23",3751.800048828125,3751.800048828125,3734.699951171875,3735.0,0],["1996-01-24",3731.699951171875,3758.199951171875,3730.5,3758.199951171875,0],["1996-01-25",3761.800048828125,3761.800048828125,3734.0,3734.199951171875,0],["1996-01-26",3726.10009765625,3738.39990234375,3714.5,3734.699951171875,0],["1996-01-29",3737.800048828125,3741.699951171875,3727.5,3734.60009765625,0],["1996-01-30",3736.60009765625,3743.10009765625,3713.89990234375,3735.300048828125,0],["1996-01-31",3756.60009765625,3759.300048828125,3739.199951171875,3759.300048828125,0],["1996-02-01",3753.300048828125,3754.699951171875,3744.5,3752.800048828125,0],["1996-02-02",3757.10009765625,3782.60009765625,3748.39990234375,3781.300048828125,0],["1996-02-05",3763.300048828125,3764.699951171875,3743.10009765625,3746.60009765625,0],["1996-02-06",3751.300048828125,3753.60009765625,3741.60009765625,3747.5,0],["1996-02-07",3757.10009765625,3758.0,3726.0,3726.10009765625,0],["1996-02-08",3731.10009765625,3735.39990234375,3705.5,3708.39990234375,0],["1996-02-09",3718.89990234375,3720.5,3692.39990234375,3716.300048828125,0],["1996-02-12",3709.300048828125,3729.0,3697.39990234375,3726.60009765625,0],["1996-02-13",3742.699951171875,3750.39990234375,3734.10009765625,3747.60009765625,0],["1996-02-14",3753.60009765625,3753.60009765625,3744.699951171875,3745.0,0],["1996-02-15",3744.60009765625,3779.800048828125,3744.199951171875,3779.800048828125,0],["1996-02-16",3774.300048828125,3791.60009765625,3763.800048828125,3770.89990234375,0],["1996-02-19",3755.89990234375,3755.89990234375,3740.699951171875,3744.300048828125,0],["1996-02-20",3753.0,3753.5,3702.699951171875,3714.60009765625,0],["1996-02-21",3688.699951171875,3725.60009765625,3688.699951171875,3725.60009765625,0],["1996-02-22",3731.10009765625,3741.39990234375,3723.5,3740.0,0],["1996-02-23",3753.89990234375,3755.10009765625,3738.60009765625,3740.300048828125,0],["1996-02-26",3732.0,3732.60009765625,3699.800048828125,3704.199951171875,0],["1996-02-27",3702.699951171875,3723.199951171875,3697.800048828125,3715.89990234375,0],["1996-02-28",3719.39990234375,3738.199951171875,3719.39990234375,3738.199951171875,0],["1996-02-29",3734.800048828125,3737.699951171875,3708.60009765625,3727.60009765625,0],["1996-03-01",3729.5,3763.699951171875,3729.5,3752.699951171875,0],["1996-03-04",3758.699951171875,3769.89990234375,3757.699951171875,3768.60009765625,0],["1996-03-05",3786.39990234375,3792.5,3771.89990234375,3777.10009765625,0],["1996-03-06",3778.60009765625,3780.699951171875,3757.10009765625,3758.89990234375,0],["1996-03-07",3761.39990234375,3768.89990234375,3755.199951171875,3758.199951171875,0],["1996-03-08",3761.0,3770.39990234375,3686.199951171875,3710.300048828125,0],["1996-03-11",3649.0,3674.5,3629.10009765625,3674.5,0],["1996-03-12",3707.800048828125,3707.800048828125,3637.89990234375,3639.5,0],["1996-03-13",3646.60009765625,3661.199951171875,3636.60009765625,3640.300048828125,0],["1996-03-14",3653.699951171875,3681.800048828125,3647.800048828125,3681.800048828125,0],["1996-03-15",3679.10009765625,3683.39990234375,3639.10009765625,3644.800048828125,0],["1996-03-18",3647.699951171875,3670.199951171875,3647.39990234375,3669.60009765625,0],["1996-03-19",3697.300048828125,3706.39990234375,3685.10009765625,3693.0,0],["1996-03-20",3685.89990234375,3694.199951171875,3674.0,3685.39990234375,0],["1996-03-21",3689.800048828125,3702.300048828125,3689.800048828125,3698.300048828125,0],["1996-03-22",3699.199951171875,3707.699951171875,3682.10009765625,3707.0,0],["1996-03-25",3705.10009765625,3705.300048828125,3681.39990234375,3681.89990234375,0],["1996-03-26",3680.10009765625,3680.199951171875,3651.10009765625,3660.89990234375,0],["1996-03-27",3668.89990234375,3676.60009765625,3665.89990234375,3672.39990234375,0],["1996-03-28",3658.10009765625,3672.60009765625,3650.0,3672.60009765625,0],["1996-03-29",3692.199951171875,3699.699951171875,3679.300048828125,3699.699951171875,0],["1996-04-01",3692.10009765625,3720.0,3692.10009765625,3718.39990234375,0],["1996-04-02",3730.300048828125,3733.0,3716.300048828125,3728.5,0],["1996-04-03",3734.199951171875,3736.300048828125,3719.800048828125,3725.10009765625,0],["1996-04-04",3734.60009765625,3759.89990234375,3734.60009765625,3755.60009765625,0],["1996-04-09",3726.5,3758.60009765625,3726.199951171875,3758.60009765625,0],["1996-04-10",3761.800048828125,3775.10009765625,3757.60009765625,3767.39990234375,0],["1996-04-11",3748.89990234375,3761.5,3742.10009765625,3744.199951171875,0],["1996-04-12",3757.60009765625,3767.10009765625,3750.10009765625,3766.800048828125,0],["1996-04-15",3775.0,3790.60009765625,3774.89990234375,3790.5,0],["1996-04-16",3799.0,3825.300048828125,3798.800048828125,3825.300048828125,0],["1996-04-17",3839.699951171875,3839.699951171875,3804.39990234375,3805.60009765625,0],["1996-04-18",3791.39990234375,3828.300048828125,3791.39990234375,3820.699951171875,0],["1996-04-19",3824.800048828125,3857.10009765625,3824.800048828125,3857.10009765625,0],["1996-04-22",3854.199951171875,3858.89990234375,3847.300048828125,3852.699951171875,0],["1996-04-23",3839.800048828125,3844.800048828125,3827.60009765625,3833.0,0],["1996-04-24",3840.699951171875,3843.800048828125,3817.60009765625,3817.60009765625,0],["1996-04-25",3804.199951171875,3820.800048828125,3802.89990234375,3819.300048828125,0],["1996-04-26",3826.10009765625,3837.199951171875,3826.0,3832.800048828125,0],["1996-04-29",3834.5,3834.5,3802.800048828125,3809.199951171875,0],["1996-04-30",3816.89990234375,3820.10009765625,3810.0,3817.89990234375,0],["1996-05-01",3816.89990234375,3817.199951171875,3803.39990234375,3806.0,0],["1996-05-02",3810.800048828125,3829.39990234375,3773.39990234375,3776.39990234375,0],["1996-05-03",3753.10009765625,3758.199951171875,3734.60009765625,3751.60009765625,0],["1996-05-07",3744.300048828125,3755.39990234375,3721.199951171875,3723.0,0],["1996-05-08",3718.60009765625,3733.699951171875,3707.300048828125,3707.300048828125,0],["1996-05-09",3723.5,3732.60009765625,3721.199951171875,3728.300048828125,0],["1996-05-10",3727.199951171875,3757.199951171875,3727.10009765625,3754.39990234375,0],["1996-05-13",3751.800048828125,3760.89990234375,3738.0,3739.199951171875,0],["1996-05-14",3750.89990234375,3761.89990234375,3746.60009765625,3759.699951171875,0],["1996-05-15",3770.699951171875,3776.39990234375,3765.699951171875,3776.199951171875,0],["1996-05-16",3767.800048828125,3770.89990234375,3740.199951171875,3753.60009765625,0],["1996-05-17",3760.199951171875,3791.39990234375,3751.0,3789.60009765625,0],["1996-05-20",3795.199951171875,3799.300048828125,3775.800048828125,3778.199951171875,0],["1996-05-21",3795.60009765625,3795.699951171875,3782.0,3789.39990234375,0],["1996-05-22",3783.60009765625,3783.60009765625,3763.10009765625,3764.199951171875,0],["1996-05-23",3776.89990234375,3780.10009765625,3741.0,3747.0,0],["1996-05-24",3746.800048828125,3752.199951171875,3733.0,3752.10009765625,0],["1996-05-28",3755.0,3770.60009765625,3755.0,3760.199951171875,0],["1996-05-29",3752.300048828125,3775.800048828125,3751.699951171875,3775.699951171875,0],["1996-05-30",3767.0,3770.699951171875,3741.0,3746.699951171875,0],["1996-05-31",3753.89990234375,3766.5,3745.0,3747.800048828125,0],["1996-06-03",3737.0,3747.800048828125,3730.10009765625,3739.199951171875,0],["1996-06-04",3743.89990234375,3755.199951171875,3735.199951171875,3755.199951171875,0],["1996-06-05",3759.199951171875,3760.0,3745.39990234375,3753.39990234375,0],["1996-06-06",3757.0,3774.699951171875,3756.5,3760.300048828125,0],["1996-06-07",3755.300048828125,3755.5,3694.800048828125,3706.800048828125,0],["1996-06-10",3726.800048828125,3737.300048828125,3719.5,3728.800048828125,0],["1996-06-11",3729.89990234375,3755.699951171875,3720.300048828125,3755.699951171875,0],["1996-06-12",3752.89990234375,3769.199951171875,3746.0,3769.199951171875,0],["1996-06-13",3763.199951171875,3766.199951171875,3753.699951171875,3761.699951171875,0],["1996-06-14",3760.699951171875,3770.699951171875,3744.699951171875,3753.60009765625,0],["1996-06-17",3755.89990234375,3767.699951171875,3752.10009765625,3761.5,0],["1996-06-18",3763.5,3764.199951171875,3752.800048828125,3756.39990234375,0],["1996-06-19",3748.699951171875,3756.699951171875,3747.699951171875,3753.199951171875,0],["1996-06-20",3756.10009765625,3756.5,3726.89990234375,3727.5,0],["1996-06-21",3726.5,3738.300048828125,3722.300048828125,3722.300048828125,0],["1996-06-24",3729.699951171875,3729.699951171875,3710.800048828125,3710.800048828125,0],["1996-06-25",3710.199951171875,3710.300048828125,3679.10009765625,3679.5,0],["1996-06-26",3687.800048828125,3696.300048828125,3685.199951171875,3695.5,0],["1996-06-27",3687.10009765625,3691.5,3671.60009765625,3678.800048828125,0],["1996-06-28",3692.800048828125,3712.60009765625,3691.300048828125,3711.0,0],["1996-07-01",3710.39990234375,3725.60009765625,3708.199951171875,3725.60009765625,0],["1996-07-02",3744.10009765625,3744.300048828125,3725.60009765625,3725.699951171875,0],["1996-07-03",3729.300048828125,3729.39990234375,3713.699951171875,3714.10009765625,0],["1996-07-04",3719.800048828125,3760.699951171875,3717.5,3760.60009765625,0],["1996-07-05",3769.39990234375,3790.0,3729.60009765625,3743.199951171875,0],["1996-07-08",3723.60009765625,3752.10009765625,3723.300048828125,3741.5,0],["1996-07-09",3744.300048828125,3757.60009765625,3744.199951171875,3752.300048828125,0],["1996-07-10",3757.5,3773.199951171875,3757.5,3765.800048828125,0],["1996-07-11",3768.89990234375,3777.199951171875,3748.89990234375,3749.0,0],["1996-07-12",3737.60009765625,3745.800048828125,3715.300048828125,3728.300048828125,0],["1996-07-15",3721.10009765625,3724.60009765625,3695.5,3698.300048828125,0],["1996-07-16",3648.199951171875,3653.0,3612.60009765625,3632.300048828125,0],["1996-07-17",3648.300048828125,3668.800048828125,3645.39990234375,3658.199951171875,0],["1996-07-18",3662.60009765625,3693.39990234375,3662.60009765625,3693.39990234375,0],["1996-07-19",3711.5,3726.89990234375,3706.699951171875,3710.5,0],["1996-07-22",3706.89990234375,3707.300048828125,3672.199951171875,3681.300048828125,0],["1996-07-23",3681.800048828125,3708.5,3681.800048828125,3708.39990234375,0],["1996-07-24",3677.60009765625,3679.10009765625,3643.699951171875,3668.800048828125,0],["1996-07-25",3672.60009765625,3686.89990234375,3670.300048828125,3684.699951171875,0],["1996-07-26",3685.10009765625,3690.5,3668.89990234375,3673.300048828125,0],["1996-07-29",3675.5,3684.39990234375,3675.0,3678.800048828125,0],["1996-07-30",3666.0,3677.800048828125,3661.199951171875,3668.5,0],["1996-07-31",3680.800048828125,3704.300048828125,3677.0,3703.199951171875,0],["1996-08-01",3709.300048828125,3735.10009765625,3697.699951171875,3734.39990234375,0],["1996-08-02",3750.300048828125,3770.699951171875,3734.10009765625,3770.60009765625,0],["1996-08-05",3777.800048828125,3790.60009765625,3773.800048828125,3788.300048828125,0],["1996-08-06",3783.10009765625,3791.39990234375,3775.39990234375,3788.39990234375,0],["1996-08-07",3794.699951171875,3815.800048828125,3794.699951171875,3811.10009765625,0],["1996-08-08",3815.0,3816.5,3802.60009765625,3811.39990234375,0],["1996-08-09",3812.60009765625,3812.699951171875,3793.89990234375,3810.699951171875,0],["1996-08-12",3796.39990234375,3811.5,3792.39990234375,3803.300048828125,0],["1996-08-13",3811.89990234375,3826.39990234375,3811.800048828125,3823.39990234375,0],["1996-08-14",3814.39990234375,3831.699951171875,3813.10009765625,3830.300048828125,0],["1996-08-15",3837.300048828125,3843.300048828125,3831.800048828125,3837.39990234375,0],["1996-08-16",3842.89990234375,3873.10009765625,3842.800048828125,3872.89990234375,0],["1996-08-19",3877.10009765625,3877.89990234375,3861.199951171875,3863.699951171875,0],["1996-08-20",3867.199951171875,3884.800048828125,3866.699951171875,3883.199951171875,0],["1996-08-21",3894.199951171875,3894.39990234375,3870.60009765625,3872.10009765625,0],["1996-08-22",3871.0,3891.89990234375,3867.0,3891.10009765625,0],["1996-08-23",3907.60009765625,3911.60009765625,3896.39990234375,3907.5,0],["1996-08-27",3889.699951171875,3908.800048828125,3885.89990234375,3905.699951171875,0],["1996-08-28",3908.60009765625,3922.10009765625,3908.60009765625,3918.699951171875,0],["1996-08-29",3915.89990234375,3921.10009765625,3883.800048828125,3885.0,0],["1996-08-30",3866.699951171875,3881.699951171875,3865.89990234375,3867.60009765625,0],["1996-09-02",3873.699951171875,3885.300048828125,3873.699951171875,3884.39990234375,0],["1996-09-03",3877.10009765625,3877.10009765625,3835.800048828125,3855.89990234375,0],["1996-09-04",3874.300048828125,3884.10009765625,3872.10009765625,3872.699951171875,0],["1996-09-05",3873.10009765625,3887.60009765625,3870.199951171875,3887.199951171875,0],["1996-09-06",3872.199951171875,3893.0,3856.800048828125,3893.0,0],["1996-09-09",3903.60009765625,3916.39990234375,3901.0,3910.800048828125,0],["1996-09-10",3929.39990234375,3933.60009765625,3914.10009765625,3916.10009765625,0],["1996-09-11",3914.10009765625,3914.10009765625,3899.5,3905.60009765625,0],["1996-09-12",3915.10009765625,3932.800048828125,3913.0,3932.60009765625,0],["1996-09-13",3936.89990234375,3970.5,3929.0,3967.89990234375,0],["1996-09-16",3976.699951171875,3980.800048828125,3972.199951171875,3977.199951171875,0],["1996-09-17",3985.800048828125,3986.699951171875,3965.5,3972.300048828125,0],["1996-09-18",3965.39990234375,3971.300048828125,3952.0,3955.699951171875,0],["1996-09-19",3950.89990234375,3987.699951171875,3950.699951171875,3974.300048828125,0],["1996-09-20",3976.39990234375,3994.10009765625,3963.300048828125,3964.10009765625,0],["1996-09-23",3952.0,3952.300048828125,3914.89990234375,3919.699951171875,0],["1996-09-24",3926.199951171875,3933.39990234375,3904.300048828125,3910.5,0],["1996-09-25",3917.699951171875,3938.800048828125,3917.699951171875,3935.699951171875,0],["1996-09-26",3936.39990234375,3941.800048828125,3926.199951171875,3933.199951171875,0],["1996-09-27",3936.5,3954.60009765625,3936.5,3946.39990234375,0],["1996-09-30",3947.60009765625,3954.0,3934.39990234375,3953.699951171875,0],["1996-10-01",3954.699951171875,3992.199951171875,3954.699951171875,3992.199951171875,0],["1996-10-02",4004.199951171875,4016.39990234375,4001.5,4015.10009765625,0],["1996-10-03",4015.39990234375,4024.300048828125,3994.60009765625,4000.0,0],["1996-10-04",3994.60009765625,4025.10009765625,3982.199951171875,4024.800048828125,0],["1996-10-07",4042.89990234375,4046.800048828125,4030.300048828125,4031.5,0],["1996-10-08",4023.300048828125,4037.89990234375,3995.300048828125,4035.60009765625,0],["1996-10-09",4025.5,4037.89990234375,4007.199951171875,4009.300048828125,0],["1996-10-10",3999.39990234375,4009.89990234375,3981.199951171875,3994.699951171875,0],["1996-10-11",3995.0,4028.10009765625,3994.89990234375,4028.10009765625,0],["1996-10-14",4020.60009765625,4040.0,4017.0,4038.699951171875,0],["1996-10-15",4050.10009765625,4063.199951171875,4043.39990234375,4050.800048828125,0],["1996-10-16",4039.300048828125,4040.300048828125,4021.699951171875,4024.39990234375,0],["1996-10-17",4032.89990234375,4044.300048828125,4031.10009765625,4042.10009765625,0],["1996-10-18",4054.5,4061.39990234375,4048.0,4053.10009765625,0],["1996-10-21",4059.39990234375,4073.199951171875,4056.39990234375,4073.10009765625,0],["1996-10-22",4066.300048828125,4069.5,4055.89990234375,4057.199951171875,0],["1996-10-23",4059.0,4060.199951171875,4019.699951171875,4028.39990234375,0],["1996-10-24",4027.300048828125,4035.699951171875,3999.39990234375,3999.39990234375,0],["1996-10-25",3988.0,4023.300048828125,3981.800048828125,4022.39990234375,0],["1996-10-28",4020.199951171875,4037.60009765625,4020.199951171875,4025.300048828125,0],["1996-10-29",4005.0,4009.39990234375,3988.89990234375,3993.5,0],["1996-10-30",4006.800048828125,4010.800048828125,3957.699951171875,3963.89990234375,0],["1996-10-31",3952.60009765625,3979.10009765625,3951.89990234375,3979.10009765625,0],["1996-11-01",3982.699951171875,3988.0,3941.89990234375,3948.5,0],["1996-11-04",3955.800048828125,3956.199951171875,3924.699951171875,3928.10009765625,0],["1996-11-05",3921.0,3930.39990234375,3911.0,3921.10009765625,0],["1996-11-06",3946.199951171875,3946.5,3911.699951171875,3935.699951171875,0],["1996-11-07",3952.89990234375,3953.0,3898.199951171875,3900.39990234375,0],["1996-11-08",3907.300048828125,3923.39990234375,3906.39990234375,3910.800048828125,0],["1996-11-11",3907.5,3914.699951171875,3896.5,3914.39990234375,0],["1996-11-12",3921.800048828125,3934.60009765625,3920.39990234375,3934.300048828125,0],["1996-11-13",3934.5,3939.5,3922.89990234375,3926.89990234375,0],["1996-11-14",3935.10009765625,3940.300048828125,3904.39990234375,3926.10009765625,0],["1996-11-15",3938.10009765625,3958.39990234375,3929.60009765625,3958.199951171875,0],["1996-11-18",3960.10009765625,3966.39990234375,3952.199951171875,3962.10009765625,0],["1996-11-19",3966.60009765625,3978.39990234375,3954.10009765625,3978.10009765625,0],["1996-11-20",3989.0,3989.0,3961.300048828125,3962.800048828125,0],["1996-11-21",3961.39990234375,3966.0,3947.300048828125,3953.800048828125,0],["1996-11-22",3959.0,4018.699951171875,3959.0,4018.699951171875,0],["1996-11-25",4030.699951171875,4055.300048828125,4029.5,4054.60009765625,0],["1996-11-26",4092.800048828125,4094.39990234375,4068.199951171875,4068.39990234375,0],["1996-11-27",4066.199951171875,4085.0,4040.0,4049.199951171875,0],["1996-11-28",4040.199951171875,4050.199951171875,4038.0,4050.199951171875,0],["1996-11-29",4051.800048828125,4067.800048828125,4051.5,4058.0,0],["1996-12-02",4055.89990234375,4055.89990234375,4033.199951171875,4038.5,0],["1996-12-03",4043.39990234375,4066.699951171875,4043.39990234375,4061.5,0],["1996-12-04",4055.699951171875,4055.800048828125,4038.199951171875,4045.199951171875,0],["1996-12-05",4044.10009765625,4076.0,4043.800048828125,4051.199951171875,0],["1996-12-06",3993.5,3994.39990234375,3882.699951171875,3963.0,0],["1996-12-09",3988.10009765625,4011.60009765625,3987.39990234375,4011.60009765625,0],["1996-12-10",4033.39990234375,4043.199951171875,4025.0,4035.699951171875,0],["1996-12-11",4008.800048828125,4008.800048828125,3963.800048828125,3982.5,0],["1996-12-12",3987.699951171875,4009.89990234375,3983.0,3990.699951171875,0],["1996-12-13",3968.89990234375,3972.39990234375,3933.89990234375,3972.39990234375,0],["1996-12-16",3981.10009765625,3993.800048828125,3976.60009765625,3993.800048828125,0],["1996-12-17",3978.39990234375,3990.39990234375,3970.800048828125,3979.60009765625,0],["1996-12-18",3988.39990234375,4018.300048828125,3988.39990234375,4018.199951171875,0],["1996-12-19",4021.300048828125,4051.300048828125,4018.199951171875,4051.300048828125,0],["1996-12-20",4096.39990234375,4100.0,4069.0,4077.60009765625,0],["1996-12-23",4076.300048828125,4087.199951171875,4066.699951171875,4087.199951171875,0],["1996-12-24",4086.300048828125,4093.10009765625,4086.300048828125,4092.5,0],["1996-12-27",4096.5,4102.89990234375,4088.60009765625,4091.0,0],["1996-12-30",4095.300048828125,4115.7001953125,4095.300048828125,4115.7001953125,0],["1996-12-31",4111.60009765625,4123.2001953125,4109.10009765625,4118.5,0],["1997-01-02",4079.89990234375,4095.300048828125,4057.10009765625,4057.39990234375,0],["1997-01-03",4072.699951171875,4089.5,4068.199951171875,4089.5,0],["1997-01-06",4105.2001953125,4108.0,4096.2001953125,4106.5,0],["1997-01-07",4103.5,4105.89990234375,4076.800048828125,4078.800048828125,0],["1997-01-08",4089.800048828125,4098.39990234375,4082.60009765625,4087.5,0],["1997-01-09",4060.39990234375,4087.0,4050.5,4087.0,0],["1997-01-10",4096.39990234375,4096.39990234375,4036.89990234375,4056.60009765625,0],["1997-01-13",4087.89990234375,4107.2998046875,4078.60009765625,4107.2998046875,0],["1997-01-14",4110.89990234375,4168.2001953125,4108.7998046875,4168.2001953125,0],["1997-01-15",4190.89990234375,4191.5,4147.60009765625,4158.89990234375,0],["1997-01-16",4157.2998046875,4198.89990234375,4153.2001953125,4197.5,0],["1997-01-17",4194.2998046875,4218.39990234375,4193.39990234375,4207.7001953125,0],["1997-01-20",4216.7998046875,4217.5,4184.7001953125,4194.0,0],["1997-01-21",4186.60009765625,4195.5,4167.60009765625,4195.5,0],["1997-01-22",4214.5,4227.5,4203.5,4219.10009765625,0],["1997-01-23",4243.7998046875,4273.39990234375,4235.10009765625,4271.5,0],["1997-01-24",4230.0,4251.2998046875,4215.7001953125,4218.7998046875,0],["1997-01-27",4207.0,4223.89990234375,4206.0,4212.0,0],["1997-01-28",4206.39990234375,4238.2998046875,4191.2998046875,4237.39990234375,0],["1997-01-29",4228.5,4230.2001953125,4197.2001953125,4207.5,0],["1997-01-30",4222.60009765625,4229.7001953125,4219.7001953125,4228.39990234375,0],["1997-01-31",4252.60009765625,4275.7998046875,4242.89990234375,4275.7998046875,0],["1997-02-03",4272.2998046875,4272.5,4252.7998046875,4257.7998046875,0],["1997-02-04",4255.60009765625,4276.2998046875,4255.60009765625,4260.89990234375,0],["1997-02-05",4263.7001953125,4286.89990234375,4262.89990234375,4281.5,0],["1997-02-06",4260.7998046875,4275.2001953125,4260.7998046875,4265.89990234375,0],["1997-02-07",4269.10009765625,4310.10009765625,4268.60009765625,4307.7998046875,0],["1997-02-10",4304.39990234375,4330.0,4302.60009765625,4307.7001953125,0],["1997-02-11",4293.39990234375,4310.7001953125,4288.89990234375,4304.2998046875,0],["1997-02-12",4316.39990234375,4324.2998046875,4293.60009765625,4304.2998046875,0],["1997-02-13",4315.2001953125,4329.89990234375,4315.2001953125,4327.10009765625,0],["1997-02-14",4328.7998046875,4353.39990234375,4327.89990234375,4341.0,0],["1997-02-17",4336.2998046875,4338.39990234375,4319.10009765625,4337.7998046875,0],["1997-02-18",4331.2001953125,4350.89990234375,4331.2001953125,4332.2998046875,0],["1997-02-19",4346.10009765625,4357.39990234375,4339.89990234375,4357.39990234375,0],["1997-02-20",4349.7998046875,4362.39990234375,4341.7998046875,4356.10009765625,0],["1997-02-21",4335.2998046875,4349.0,4312.39990234375,4336.7998046875,0],["1997-02-24",4327.5,4333.10009765625,4315.7998046875,4331.10009765625,0],["1997-02-25",4346.2998046875,4357.89990234375,4344.5,4344.7001953125,0],["1997-02-26",4351.39990234375,4355.10009765625,4316.7998046875,4329.2998046875,0],["1997-02-27",4326.39990234375,4339.2001953125,4326.2001953125,4339.2001953125,0],["1997-02-28",4340.39990234375,4340.39990234375,4299.89990234375,4308.2998046875,0],["1997-03-03",4293.39990234375,4307.10009765625,4287.2998046875,4307.10009765625,0],["1997-03-04",4322.10009765625,4359.10009765625,4321.7998046875,4357.7001953125,0],["1997-03-05",4345.5,4367.2998046875,4338.7998046875,4360.10009765625,0],["1997-03-06",4385.7998046875,4402.7001953125,4382.0,4399.2998046875,0],["1997-03-07",4402.7001953125,4420.7001953125,4391.39990234375,4420.2998046875,0],["1997-03-10",4421.60009765625,4440.7998046875,4421.60009765625,4437.39990234375,0],["1997-03-11",4465.2001953125,4466.2998046875,4443.0,4444.2998046875,0],["1997-03-12",4432.39990234375,4442.2998046875,4419.2001953125,4422.5,0],["1997-03-13",4409.39990234375,4412.2998046875,4394.0,4397.7001953125,0],["1997-03-14",4351.2001953125,4424.2998046875,4351.0,4424.2998046875,0],["1997-03-17",4406.5,4408.10009765625,4372.0,4373.2998046875,0],["1997-03-18",4378.2998046875,4378.2998046875,4340.10009765625,4356.7998046875,0],["1997-03-19",4348.7001953125,4371.39990234375,4331.39990234375,4332.2001953125,0],["1997-03-20",4323.10009765625,4323.10009765625,4251.5,4258.10009765625,0],["1997-03-21",4260.60009765625,4273.89990234375,4242.39990234375,4254.7998046875,0],["1997-03-24",4260.39990234375,4265.60009765625,4214.2998046875,4214.7998046875,0],["1997-03-25",4247.39990234375,4272.10009765625,4240.60009765625,4270.7001953125,0],["1997-03-26",4261.10009765625,4320.2001953125,4261.10009765625,4301.5,0],["1997-03-27",4303.89990234375,4331.39990234375,4303.89990234375,4312.89990234375,0],["1997-04-01",4205.10009765625,4248.10009765625,4200.5,4248.10009765625,0],["1997-04-02",4263.2001953125,4266.2001953125,4219.0,4236.60009765625,0],["1997-04-03",4213.2998046875,4233.2001953125,4207.5,4214.60009765625,0],["1997-04-04",4222.60009765625,4247.60009765625,4222.0,4236.60009765625,0],["1997-04-07",4255.2998046875,4273.10009765625,4254.7998046875,4271.7001953125,0],["1997-04-08",4279.89990234375,4279.89990234375,4259.60009765625,4269.2998046875,0],["1997-04-09",4288.2998046875,4301.5,4287.7998046875,4292.2998046875,0],["1997-04-10",4287.89990234375,4313.2001953125,4278.7001953125,4313.2001953125,0],["1997-04-11",4318.2998046875,4335.10009765625,4269.60009765625,4270.7001953125,0],["1997-04-14",4232.89990234375,4255.7998046875,4232.89990234375,4251.7001953125,0],["1997-04-15",4275.60009765625,4289.10009765625,4260.10009765625,4286.7998046875,0],["1997-04-16",4301.7998046875,4307.39990234375,4280.2001953125,4294.60009765625,0],["1997-04-17",4312.2998046875,4312.2998046875,4291.5,4298.89990234375,0],["1997-04-18",4293.60009765625,4310.5,4293.0,4310.5,0],["1997-04-21",4320.60009765625,4328.7001953125,4299.2001953125,4328.7001953125,0],["1997-04-22",4319.39990234375,4346.7001953125,4319.2001953125,4346.10009765625,0],["1997-04-23",4391.5,4396.10009765625,4375.89990234375,4387.7001953125,0],["1997-04-24",4380.7998046875,4400.39990234375,4378.2001953125,4388.5,0],["1997-04-25",4381.2998046875,4385.7001953125,4363.2998046875,4369.7001953125,0],["1997-04-28",4361.60009765625,4389.7001953125,4361.2001953125,4389.7001953125,0],["1997-04-29",4402.2998046875,4433.7001953125,4395.39990234375,4433.2001953125,0],["1997-04-30",4465.89990234375,4466.5,4414.2998046875,4436.0,0],["1997-05-01",4435.89990234375,4454.39990234375,4435.89990234375,4445.0,0],["1997-05-02",4430.0,4468.39990234375,4423.60009765625,4455.60009765625,0],["1997-05-06",4501.10009765625,4525.60009765625,4472.89990234375,4519.2998046875,0],["1997-05-07",4524.39990234375,4562.0,4522.5,4537.5,0],["1997-05-08",4521.7998046875,4580.39990234375,4517.60009765625,4580.39990234375,0],["1997-05-09",4597.2001953125,4646.0,4595.2001953125,4630.89990234375,0],["1997-05-12",4641.7998046875,4669.60009765625,4622.89990234375,4669.60009765625,0],["1997-05-13",4685.5,4720.2998046875,4676.7998046875,4691.0,0],["1997-05-14",4684.0,4715.2001953125,4660.39990234375,4686.89990234375,0],["1997-05-15",4664.7001953125,4681.2001953125,4654.39990234375,4681.2001953125,0],["1997-05-16",4688.89990234375,4723.7001953125,4686.7001953125,4693.89990234375,0],["1997-05-19",4669.39990234375,4687.7001953125,4640.7001953125,4645.2001953125,0],["1997-05-20",4646.0,4646.2001953125,4600.39990234375,4607.5,0],["1997-05-21",4616.7998046875,4653.7998046875,4616.7001953125,4642.0,0],["1997-05-22",4635.7001953125,4661.7001953125,4626.89990234375,4651.7998046875,0],["1997-05-23",4653.7001953125,4672.7001953125,4652.10009765625,4661.7998046875,0],["1997-05-27",4661.2001953125,4692.39990234375,4661.2001953125,4681.60009765625,0],["1997-05-28",4696.2998046875,4705.2001953125,4670.7001953125,4677.5,0],["1997-05-29",4657.7998046875,4688.2998046875,4656.2998046875,4672.2998046875,0],["1997-05-30",4677.0,4684.2001953125,4595.89990234375,4621.2998046875,0],["1997-06-02",4644.7001953125,4645.7001953125,4549.5,4562.7998046875,0],["1997-06-03",4564.0,4565.60009765625,4524.2001953125,4557.7998046875,0],["1997-06-04",4563.7998046875,4585.89990234375,4553.2998046875,4557.10009765625,0],["1997-06-05",4551.2998046875,4576.2998046875,4534.89990234375,4576.2001953125,0],["1997-06-06",4588.0,4645.0,4577.5,4645.0,0],["1997-06-09",4653.2998046875,4686.7001953125,4653.2998046875,4686.7001953125,0],["1997-06-10",4683.60009765625,4739.60009765625,4678.2998046875,4739.60009765625,0],["1997-06-11",4751.5,4759.2998046875,4720.89990234375,4724.7998046875,0],["1997-06-12",4715.5,4759.2001953125,4711.2998046875,4757.39990234375,0],["1997-06-13",4776.2001953125,4796.0,4771.89990234375,4783.10009765625,0],["1997-06-16",4777.2001953125,4777.2001953125,4735.5,4745.10009765625,0],["1997-06-17",4746.2998046875,4758.10009765625,4669.10009765625,4682.2001953125,0],["1997-06-18",4687.0,4688.10009765625,4627.2998046875,4657.0,0],["1997-06-19",4667.0,4668.89990234375,4629.10009765625,4653.7001953125,0],["1997-06-20",4672.10009765625,4672.10009765625,4593.89990234375,4593.89990234375,0],["1997-06-23",4597.0,4597.0,4547.0,4575.7998046875,0],["1997-06-24",4538.2998046875,4598.60009765625,4538.2998046875,4596.2998046875,0],["1997-06-25",4623.2998046875,4640.5,4622.39990234375,4640.0,0],["1997-06-26",4639.2001953125,4660.39990234375,4628.39990234375,4657.89990234375,0],["1997-06-27",4651.2998046875,4652.0,4623.10009765625,4640.2998046875,0],["1997-06-30",4645.10009765625,4662.39990234375,4603.2001953125,4604.60009765625,0],["1997-07-01",4606.0,4728.2998046875,4597.10009765625,4728.2998046875,0],["1997-07-02",4737.5,4791.10009765625,4715.89990234375,4751.39990234375,0],["1997-07-03",4692.89990234375,4863.60009765625,4688.7998046875,4831.7001953125,0],["1997-07-04",4820.2998046875,4879.0,4801.2001953125,4812.7998046875,0],["1997-07-07",4819.0,4820.0,4776.39990234375,4810.7001953125,0],["1997-07-08",4798.89990234375,4799.89990234375,4751.89990234375,4758.5,0],["1997-07-09",4766.5,4778.10009765625,4729.7998046875,4762.39990234375,0],["1997-07-10",4747.10009765625,4767.7998046875,4732.7001953125,4767.7998046875,0],["1997-07-11",4765.5,4800.10009765625,4765.5,4799.5,0],["1997-07-14",4813.2001953125,4857.39990234375,4796.0,4857.39990234375,0],["1997-07-15",4859.7001953125,4903.2001953125,4859.7001953125,4899.2998046875,0],["1997-07-16",4909.60009765625,4991.7998046875,4909.60009765625,4964.2001953125,0],["1997-07-17",4973.89990234375,4993.0,4935.5,4949.0,0],["1997-07-18",4956.7998046875,4998.10009765625,4848.2998046875,4877.2001953125,0],["1997-07-21",4858.7998046875,4858.7998046875,4794.89990234375,4805.7001953125,0],["1997-07-22",4818.10009765625,4848.0,4818.10009765625,4846.7001953125,0],["1997-07-23",4902.10009765625,4931.5,4866.89990234375,4874.5,0],["1997-07-24",4875.60009765625,4897.7001953125,4855.39990234375,4862.89990234375,0],["1997-07-25",4880.39990234375,4881.2001953125,4834.7998046875,4851.5,0],["1997-07-28",4857.39990234375,4868.2998046875,4835.2998046875,4862.60009765625,0],["1997-07-29",4858.7001953125,4895.89990234375,4856.7001953125,4876.60009765625,0],["1997-07-30",4888.39990234375,4927.2998046875,4888.39990234375,4927.2998046875,0],["1997-07-31",4930.7998046875,4941.7001953125,4907.39990234375,4907.5,0],["1997-08-01",4914.60009765625,4936.0,4886.0,4899.2998046875,0],["1997-08-04",4896.7001953125,4907.2001953125,4874.0,4895.7001953125,0],["1997-08-05",4921.7001953125,4960.60009765625,4921.7001953125,4960.60009765625,0],["1997-08-06",4965.60009765625,5027.7001953125,4965.60009765625,5026.2001953125,0],["1997-08-07",5036.60009765625,5095.2998046875,5009.2998046875,5086.7998046875,0],["1997-08-08",5072.60009765625,5088.39990234375,5009.39990234375,5031.2998046875,0],["1997-08-11",4974.7998046875,5051.10009765625,4966.39990234375,5031.89990234375,0],["1997-08-12",5057.7001953125,5078.2001953125,5041.89990234375,5075.7998046875,0],["1997-08-13",5054.0,5054.0,4994.7998046875,5003.60009765625,0],["1997-08-14",5012.2998046875,5031.7998046875,4990.60009765625,4991.2998046875,0],["1997-08-15",4988.5,4990.7998046875,4865.7998046875,4865.7998046875,0],["1997-08-18",4794.0,4852.60009765625,4779.2998046875,4835.0,0],["1997-08-19",4875.2998046875,4918.0,4875.2998046875,4914.2001953125,0],["1997-08-20",4954.7001953125,4961.5,4936.10009765625,4958.39990234375,0],["1997-08-21",4989.10009765625,4994.10009765625,4962.5,4978.0,0],["1997-08-22",4969.7001953125,4969.7001953125,4867.10009765625,4901.10009765625,0],["1997-08-26",4910.60009765625,4924.7998046875,4851.89990234375,4886.2998046875,0],["1997-08-27",4869.5,4920.2998046875,4869.5,4906.89990234375,0],["1997-08-28",4921.2001953125,4922.39990234375,4835.2001953125,4845.39990234375,0],["1997-08-29",4827.39990234375,4832.2998046875,4785.2001953125,4817.5,0],["1997-09-01",4816.60009765625,4872.7001953125,4795.2998046875,4870.2001953125,0],["1997-09-02",4872.2001953125,4954.2001953125,4872.2001953125,4952.2001953125,0],["1997-09-03",5007.2998046875,5027.2998046875,4974.5,4976.89990234375,0],["1997-09-04",4967.7998046875,4991.2998046875,4948.7001953125,4991.2998046875,0],["1997-09-05",4984.7001953125,5028.2998046875,4984.2998046875,4994.2001953125,0],["1997-09-08",4985.89990234375,4999.7998046875,4973.10009765625,4985.2001953125,0],["1997-09-09",4981.2001953125,4981.89990234375,4931.60009765625,4950.5,0],["1997-09-10",4952.2998046875,4964.5,4905.2001953125,4905.2001953125,0],["1997-09-11",4876.2998046875,4879.60009765625,4854.7998046875,4854.7998046875,0],["1997-09-12",4851.2001953125,4878.0,4833.89990234375,4848.2001953125,0],["1997-09-15",4876.2998046875,4902.89990234375,4864.60009765625,4902.89990234375,0],["1997-09-16",4892.7998046875,4977.2998046875,4876.7998046875,4976.39990234375,0],["1997-09-17",5025.39990234375,5035.2998046875,5002.2998046875,5013.10009765625,0],["1997-09-18",4994.5,5057.7998046875,4993.60009765625,5046.2001953125,0],["1997-09-19",5061.60009765625,5064.2998046875,5023.7998046875,5023.7998046875,0],["1997-09-22",5019.0,5077.7998046875,5014.7998046875,5075.7001953125,0],["1997-09-23",5079.7998046875,5095.10009765625,5025.60009765625,5027.5,0],["1997-09-24",5026.89990234375,5077.2001953125,5026.60009765625,5077.2001953125,0],["1997-09-25",5069.0,5072.10009765625,5058.0,5065.5,0],["1997-09-26",5101.5,5244.2998046875,5101.5,5226.2998046875,0],["1997-09-29",5221.2998046875,5244.2998046875,5202.60009765625,5220.2998046875,0],["1997-09-30",5226.0,5269.2001953125,5209.0,5244.2001953125,0],["1997-10-01",5241.39990234375,5320.10009765625,5240.7998046875,5317.10009765625,0],["1997-10-02",5356.5,5367.2998046875,5283.0,5296.10009765625,0],["1997-10-03",5293.89990234375,5333.89990234375,5274.2001953125,5330.7998046875,0],["1997-10-06",5309.2998046875,5309.2998046875,5268.0,5300.0,0],["1997-10-07",5307.10009765625,5340.5,5285.10009765625,5305.60009765625,0],["1997-10-08",5325.39990234375,5366.5,5235.10009765625,5262.10009765625,0],["1997-10-09",5246.89990234375,5255.89990234375,5166.10009765625,5217.7998046875,0],["1997-10-10",5224.7001953125,5227.2998046875,5186.7001953125,5227.2998046875,0],["1997-10-13",5252.2998046875,5301.0,5252.2998046875,5300.10009765625,0],["1997-10-14",5295.7001953125,5302.89990234375,5272.0,5298.89990234375,0],["1997-10-15",5276.2001953125,5276.2001953125,5222.39990234375,5263.7001953125,0],["1997-10-16",5288.89990234375,5292.7001953125,5270.5,5287.89990234375,0],["1997-10-17",5255.60009765625,5277.5,5248.2001953125,5271.10009765625,0],["1997-10-20",5271.10009765625,5271.10009765625,5152.2998046875,5211.0,0],["1997-10-21",5211.0,5257.5,5211.0,5225.89990234375,0],["1997-10-22",5225.89990234375,5257.60009765625,5125.5,5148.7998046875,0],["1997-10-23",5148.7998046875,5148.7998046875,4926.7001953125,4991.5,0],["1997-10-24",4991.5,5103.2001953125,4960.2001953125,4970.2001953125,0],["1997-10-27",4970.2001953125,4970.2001953125,4840.7001953125,4840.7001953125,0],["1997-10-28",4840.7001953125,4840.7001953125,4382.7998046875,4755.39990234375,0],["1997-10-29",4755.39990234375,4917.39990234375,4755.39990234375,4871.7998046875,0],["1997-10-30",4845.7001953125,4845.7001953125,4707.2998046875,4801.89990234375,0],["1997-10-31",4813.10009765625,4860.60009765625,4763.39990234375,4842.2998046875,0],["1997-11-03",4877.0,4944.60009765625,4842.2998046875,4906.39990234375,0],["1997-11-04",4928.0,4930.2001953125,4879.10009765625,4897.39990234375,0],["1997-11-05",4902.60009765625,4947.60009765625,4863.2998046875,4908.2998046875,0],["1997-11-06",4909.2001953125,4910.0,4841.2001953125,4863.7998046875,0],["1997-11-07",4850.7998046875,4850.7998046875,4699.60009765625,4764.39990234375,0],["1997-11-10",4770.2001953125,4828.2998046875,4764.2998046875,4806.7998046875,0],["1997-11-11",4824.39990234375,4824.7001953125,4755.0,4793.7001953125,0],["1997-11-12",4777.10009765625,4793.7001953125,4680.39990234375,4720.39990234375,0],["1997-11-13",4726.39990234375,4740.2998046875,4697.5,4711.0,0],["1997-11-14",4713.2998046875,4801.2998046875,4713.2998046875,4741.7998046875,0],["1997-11-17",4762.39990234375,4891.7998046875,4741.7998046875,4867.0,0],["1997-11-18",4858.89990234375,4858.89990234375,4827.2998046875,4845.39990234375,0],["1997-11-19",4821.7998046875,4850.2998046875,4786.10009765625,4830.10009765625,0],["1997-11-20",4832.2001953125,4921.39990234375,4826.0,4908.39990234375,0],["1997-11-21",4915.89990234375,4985.7998046875,4915.89990234375,4985.7998046875,0],["1997-11-24",4977.7001953125,4985.7998046875,4883.60009765625,4898.60009765625,0],["1997-11-25",4898.60009765625,4917.2001953125,4854.7998046875,4863.5,0],["1997-11-26",4863.5,4907.2998046875,4863.5,4891.2001953125,0],["1997-11-27",4891.2998046875,4913.60009765625,4880.7001953125,4889.0,0],["1997-11-28",4889.60009765625,4889.7998046875,4831.7998046875,4831.7998046875,0],["1997-12-01",4871.7001953125,4932.0,4859.7998046875,4921.7998046875,0],["1997-12-02",4935.2998046875,4980.10009765625,4935.2998046875,4977.60009765625,0],["1997-12-03",4974.89990234375,4988.10009765625,4951.10009765625,4970.7001953125,0],["1997-12-04",4978.2998046875,5082.2998046875,4970.7001953125,5082.2998046875,0],["1997-12-05",5081.0,5178.5,5047.89990234375,5142.89990234375,0],["1997-12-08",5143.2001953125,5223.5,5143.2001953125,5187.39990234375,0],["1997-12-09",5184.2998046875,5200.39990234375,5155.2998046875,5177.10009765625,0],["1997-12-10",5163.10009765625,5177.10009765625,5098.5,5130.7001953125,0],["1997-12-11",5118.5,5130.7001953125,4999.60009765625,5035.89990234375,0],["1997-12-12",5037.39990234375,5069.60009765625,5036.5,5045.2001953125,0],["1997-12-15",5048.2001953125,5121.89990234375,5048.2001953125,5121.7998046875,0],["1997-12-16",5124.10009765625,5210.60009765625,5124.10009765625,5203.39990234375,0],["1997-12-17",5203.39990234375,5247.60009765625,5183.10009765625,5190.7998046875,0],["1997-12-18",5192.7998046875,5219.2998046875,5148.5,5168.2998046875,0],["1997-12-19",5163.60009765625,5163.60009765625,4985.7001953125,5020.2001953125,0],["1997-12-22",5013.2998046875,5048.10009765625,5004.5,5018.2001953125,0],["1997-12-23",5019.60009765625,5055.0,5018.89990234375,5049.7998046875,0],["1997-12-24",5048.5,5048.5,5004.60009765625,5013.89990234375,0],["1997-12-29",5011.10009765625,5112.5,5008.7001953125,5112.39990234375,0],["1997-12-30",5114.2001953125,5144.7998046875,5114.2001953125,5132.39990234375,0],["1997-12-31",5133.10009765625,5182.2998046875,5133.10009765625,5135.5,0],["1998-01-02",5136.0,5203.7998046875,5136.0,5193.5,0],["1998-01-05",5191.5,5262.5,5182.7998046875,5262.5,0],["1998-01-06",5258.5,5271.39990234375,5220.7998046875,5264.39990234375,0],["1998-01-07",5246.2001953125,5265.60009765625,5218.2001953125,5224.10009765625,0],["1998-01-08",5232.10009765625,5296.39990234375,5220.0,5237.10009765625,0],["1998-01-09",5230.10009765625,5230.10009765625,5125.39990234375,5138.2998046875,0],["1998-01-12",5093.39990234375,5093.39990234375,4988.2998046875,5068.7998046875,0],["1998-01-13",5078.0,5110.2001953125,5074.2998046875,5083.89990234375,0],["1998-01-14",5094.89990234375,5135.7998046875,5094.89990234375,5106.89990234375,0],["1998-01-15",5104.7001953125,5167.89990234375,5099.60009765625,5165.7998046875,0],["1998-01-16",5168.7001953125,5277.2001953125,5168.7001953125,5263.10009765625,0],["1998-01-19",5273.7001953125,5313.60009765625,5265.7001953125,5273.60009765625,0],["1998-01-20",5270.0,5298.60009765625,5250.60009765625,5278.2001953125,0],["1998-01-21",5278.2001953125,5297.2998046875,5230.60009765625,5272.2998046875,0],["1998-01-22",5261.2998046875,5262.89990234375,5215.89990234375,5253.10009765625,0],["1998-01-23",5254.60009765625,5254.60009765625,5172.7998046875,5181.39990234375,0],["1998-01-26",5184.39990234375,5244.39990234375,5179.5,5237.2001953125,0],["1998-01-27",5241.39990234375,5338.89990234375,5241.39990234375,5326.2998046875,0],["1998-01-28",5328.10009765625,5415.2998046875,5328.10009765625,5372.60009765625,0],["1998-01-29",5375.0,5434.10009765625,5364.2998046875,5422.39990234375,0],["1998-01-30",5423.60009765625,5458.5,5389.5,5458.5,0],["1998-02-02",5589.89990234375,5616.10009765625,5569.60009765625,5599.0,0],["1998-02-03",5599.0,5612.7998046875,5574.10009765625,5612.7998046875,0],["1998-02-04",5605.60009765625,5612.7998046875,5570.60009765625,5595.7998046875,0],["1998-02-05",5595.2001953125,5675.10009765625,5577.7998046875,5606.39990234375,0],["1998-02-06",5601.89990234375,5629.7001953125,5556.2001953125,5629.7001953125,0],["1998-02-09",5630.5,5650.2001953125,5590.2998046875,5600.89990234375,0],["1998-02-10",5595.2998046875,5630.2998046875,5586.7998046875,5613.2998046875,0],["1998-02-11",5622.5,5646.7001953125,5591.2998046875,5607.89990234375,0],["1998-02-12",5611.39990234375,5616.60009765625,5538.60009765625,5552.5,0],["1998-02-13",5549.10009765625,5582.2998046875,5530.7998046875,5582.2998046875,0],["1998-02-16",5580.5,5634.2998046875,5578.5,5619.89990234375,0],["1998-02-17",5612.2001953125,5709.5,5612.2001953125,5709.5,0],["1998-02-18",5712.2998046875,5741.2998046875,5688.0,5723.39990234375,0],["1998-02-19",5707.10009765625,5744.7001953125,5691.5,5718.5,0],["1998-02-20",5715.2998046875,5760.0,5705.10009765625,5751.60009765625,0],["1998-02-23",5749.39990234375,5793.2001953125,5696.2998046875,5702.7998046875,0],["1998-02-24",5592.2998046875,5653.7001953125,5584.89990234375,5651.0,0],["1998-02-25",5666.7001953125,5745.10009765625,5651.0,5745.10009765625,0],["1998-02-26",5757.5,5784.5,5706.2998046875,5764.7998046875,0],["1998-02-27",5767.5,5821.7998046875,5741.7998046875,5767.2998046875,0],["1998-03-02",5767.2998046875,5846.89990234375,5747.10009765625,5820.60009765625,0],["1998-03-03",5814.10009765625,5850.0,5789.5,5807.7001953125,0],["1998-03-04",5807.2001953125,5812.7001953125,5704.5,5733.10009765625,0],["1998-03-05",5715.89990234375,5733.10009765625,5629.10009765625,5695.60009765625,0],["1998-03-06",5700.5,5791.7998046875,5688.39990234375,5782.89990234375,0],["1998-03-09",5782.60009765625,5826.60009765625,5764.60009765625,5818.89990234375,0],["1998-03-10",5817.2001953125,5858.10009765625,5794.0,5828.5,0],["1998-03-11",5828.39990234375,5861.89990234375,5811.39990234375,5829.7998046875,0],["1998-03-12",5830.5,5831.2998046875,5776.2001953125,5794.7998046875,0],["1998-03-13",5797.5,5841.2001953125,5758.10009765625,5782.2998046875,0],["1998-03-16",5782.89990234375,5813.39990234375,5773.5,5785.10009765625,0],["1998-03-17",5785.10009765625,5853.7001953125,5779.89990234375,5834.89990234375,0],["1998-03-18",5833.7001953125,5903.60009765625,5831.2998046875,5903.60009765625,0],["1998-03-19",5909.89990234375,5997.89990234375,5901.2001953125,5997.89990234375,0],["1998-03-20",6015.10009765625,6105.7998046875,5880.89990234375,5956.2998046875,0],["1998-03-23",5993.7998046875,6023.10009765625,5946.7998046875,5947.0,0],["1998-03-24",5942.7998046875,5983.7001953125,5941.10009765625,5983.7001953125,0],["1998-03-25",5983.10009765625,6007.60009765625,5958.5,5967.89990234375,0],["1998-03-26",5958.60009765625,5967.7998046875,5850.7001953125,5905.60009765625,0],["1998-03-27",5905.10009765625,5977.0,5898.0,5939.2998046875,0],["1998-03-30",5939.2001953125,5950.39990234375,5874.7998046875,5911.89990234375,0],["1998-03-31",5907.39990234375,5932.5,5875.39990234375,5932.2001953125,0],["1998-04-01",5930.89990234375,6030.7001953125,5907.10009765625,6017.60009765625,0],["1998-04-02",6016.2001953125,6052.7998046875,6003.89990234375,6052.7998046875,0],["1998-04-03",6050.39990234375,6105.2998046875,6024.5,6064.2001953125,0],["1998-04-06",6062.5,6115.7998046875,6040.7001953125,6105.7998046875,0],["1998-04-07",6109.2998046875,6134.89990234375,6063.10009765625,6094.0,0],["1998-04-08",6089.2998046875,6095.5,6033.89990234375,6055.2001953125,0],["1998-04-09",6050.7001953125,6105.5,6038.60009765625,6105.5,0],["1998-04-14",6111.7998046875,6150.5,6083.2001953125,6104.10009765625,0],["1998-04-15",6104.89990234375,6139.10009765625,6073.2998046875,6074.10009765625,0],["1998-04-16",6069.7001953125,6074.10009765625,5964.39990234375,6002.0,0],["1998-04-17",6004.89990234375,6005.10009765625,5916.89990234375,5922.2001953125,0],["1998-04-20",5939.89990234375,5993.2998046875,5922.2001953125,5954.10009765625,0],["1998-04-21",5951.5,5976.0,5884.7998046875,5955.0,0],["1998-04-22",5960.60009765625,5995.7998046875,5918.5,5931.2001953125,0],["1998-04-23",5935.10009765625,5970.2001953125,5851.39990234375,5898.10009765625,0],["1998-04-24",5893.10009765625,5893.10009765625,5785.7001953125,5863.89990234375,0],["1998-04-27",5861.7998046875,5863.89990234375,5699.89990234375,5722.39990234375,0],["1998-04-28",5726.2998046875,5823.39990234375,5726.2998046875,5806.60009765625,0],["1998-04-29",5807.2998046875,5838.7001953125,5774.39990234375,5833.10009765625,0],["1998-04-30",5833.89990234375,5954.89990234375,5818.60009765625,5928.39990234375,0],["1998-05-01",5932.7001953125,6025.10009765625,5932.7001953125,6010.2998046875,0],["1998-05-05",6017.60009765625,6064.60009765625,5972.60009765625,5986.5,0],["1998-05-06",5986.89990234375,6000.0,5947.39990234375,5992.39990234375,0],["1998-05-07",5990.5,5990.5,5899.39990234375,5938.0,0],["1998-05-08",5941.39990234375,5977.7001953125,5898.5,5969.7998046875,0],["1998-05-11",5968.5,6030.89990234375,5957.39990234375,6028.2998046875,0],["1998-05-12",6017.7001953125,6017.7998046875,5955.2998046875,5956.7001953125,0],["1998-05-13",5961.0,6000.2001953125,5949.5,5972.89990234375,0],["1998-05-14",5972.5,5981.2998046875,5898.60009765625,5948.5,0],["1998-05-15",5950.39990234375,5953.2001953125,5866.5,5917.7998046875,0],["1998-05-18",5916.7001953125,5917.7998046875,5794.5,5826.2001953125,0],["1998-05-19",5827.2998046875,5895.60009765625,5827.2998046875,5877.7998046875,0],["1998-05-20",5880.7001953125,5941.2001953125,5880.7001953125,5907.39990234375,0],["1998-05-21",5904.60009765625,5991.10009765625,5904.2998046875,5935.60009765625,0],["1998-05-22",5931.7998046875,5957.7001953125,5908.7998046875,5955.60009765625,0],["1998-05-26",5972.60009765625,6023.89990234375,5964.7001953125,5970.7001953125,0],["1998-05-27",5951.89990234375,5951.89990234375,5836.89990234375,5870.2001953125,0],["1998-05-28",5880.0,5905.60009765625,5816.5,5862.2998046875,0],["1998-05-29",5867.60009765625,5915.10009765625,5865.39990234375,5870.7001953125,0],["1998-06-01",5870.7001953125,5870.7001953125,5777.7001953125,5837.89990234375,0],["1998-06-02",5839.89990234375,5847.7001953125,5809.89990234375,5842.2998046875,0],["1998-06-03",5840.0,5913.60009765625,5840.0,5898.39990234375,0],["1998-06-04",5895.0,5895.0,5820.7998046875,5860.7998046875,0],["1998-06-05",5874.7001953125,5947.2998046875,5873.39990234375,5947.2998046875,0],["1998-06-08",5952.2998046875,6049.60009765625,5952.2998046875,6037.7998046875,0],["1998-06-09",6035.39990234375,6038.2998046875,6003.7998046875,6019.7998046875,0],["1998-06-10",6003.7001953125,6005.89990234375,5944.7998046875,5987.39990234375,0],["1998-06-11",5977.2998046875,5977.2998046875,5852.5,5852.5,0],["1998-06-12",5852.7001953125,5900.60009765625,5750.2998046875,5769.7998046875,0],["1998-06-15",5781.39990234375,5783.7998046875,5646.10009765625,5715.7001953125,0],["1998-06-16",5699.2001953125,5754.0,5687.7001953125,5729.7001953125,0],["1998-06-17",5741.60009765625,5838.60009765625,5741.60009765625,5832.7001953125,0],["1998-06-18",5847.10009765625,5871.39990234375,5769.0,5812.10009765625,0],["1998-06-19",5810.2998046875,5831.2998046875,5748.10009765625,5748.10009765625,0],["1998-06-22",5747.39990234375,5750.10009765625,5676.5,5712.5,0],["1998-06-23",5709.0,5774.7998046875,5701.60009765625,5772.0,0],["1998-06-24",5771.0,5805.0,5728.5,5804.89990234375,0],["1998-06-25",5809.60009765625,5885.89990234375,5809.60009765625,5859.0,0],["1998-06-26",5847.2998046875,5879.0,5819.89990234375,5877.39990234375,0],["1998-06-29",5883.7001953125,5923.89990234375,5869.10009765625,5884.5,0],["1998-06-30",5883.39990234375,5885.60009765625,5825.0,5832.60009765625,0],["1998-07-01",5840.60009765625,5947.0,5840.60009765625,5919.89990234375,0],["1998-07-02",5932.2001953125,5996.7001953125,5932.2001953125,5960.2001953125,0],["1998-07-03",5959.89990234375,6022.10009765625,5959.89990234375,5988.39990234375,0],["1998-07-06",5989.39990234375,5991.39990234375,5931.10009765625,5990.2998046875,0],["1998-07-07",6005.89990234375,6036.60009765625,5985.0,6003.39990234375,0],["1998-07-08",6008.39990234375,6027.10009765625,5977.39990234375,6009.60009765625,0],["1998-07-09",6008.5,6043.7998046875,5948.10009765625,5969.7001953125,0],["1998-07-10",5953.7998046875,5969.7001953125,5915.5,5929.7001953125,0],["1998-07-13",5929.2998046875,5972.60009765625,5926.39990234375,5958.2001953125,0],["1998-07-14",5957.7001953125,6111.2001953125,5956.7001953125,6100.2001953125,0],["1998-07-15",6107.60009765625,6179.7998046875,6107.60009765625,6151.5,0],["1998-07-16",6148.0,6180.39990234375,6086.5,6116.7998046875,0],["1998-07-17",6114.60009765625,6177.2998046875,6113.39990234375,6174.0,0],["1998-07-20",6168.7001953125,6183.7001953125,6157.2998046875,6179.0,0],["1998-07-21",6168.0,6168.0,6115.39990234375,6132.7001953125,0],["1998-07-22",6115.60009765625,6115.60009765625,5989.60009765625,5989.60009765625,0],["1998-07-23",5982.2001953125,6004.7998046875,5925.2998046875,5976.2001953125,0],["1998-07-24",5965.10009765625,5965.10009765625,5871.7001953125,5892.2998046875,0],["1998-07-27",5905.7998046875,5927.7001953125,5821.7001953125,5836.2001953125,0],["1998-07-28",5853.2998046875,5894.0,5809.7998046875,5835.89990234375,0],["1998-07-29",5831.10009765625,5858.5,5782.2001953125,5844.10009765625,0],["1998-07-30",5853.7001953125,5932.5,5842.2998046875,5910.7001953125,0],["1998-07-31",5909.89990234375,5930.10009765625,5834.7001953125,5837.10009765625,0],["1998-08-03",5832.2001953125,5832.2001953125,5752.0,5809.7001953125,0],["1998-08-04",5821.0,5828.7998046875,5724.60009765625,5736.10009765625,0],["1998-08-05",5688.39990234375,5688.39990234375,5571.39990234375,5632.5,0],["1998-08-06",5638.39990234375,5641.7001953125,5546.89990234375,5594.10009765625,0],["1998-08-07",5588.89990234375,5682.39990234375,5584.39990234375,5680.39990234375,0],["1998-08-10",5674.39990234375,5674.39990234375,5555.89990234375,5587.60009765625,0],["1998-08-11",5557.10009765625,5557.10009765625,5403.2998046875,5432.7998046875,0],["1998-08-12",5470.89990234375,5494.2998046875,5403.60009765625,5462.2001953125,0],["1998-08-13",5443.39990234375,5443.39990234375,5350.2998046875,5399.5,0],["1998-08-14",5434.89990234375,5517.60009765625,5434.89990234375,5455.0,0],["1998-08-17",5450.7001953125,5485.89990234375,5398.0,5467.2001953125,0],["1998-08-18",5501.7001953125,5648.2001953125,5501.7001953125,5648.2001953125,0],["1998-08-19",5652.2001953125,5712.7998046875,5652.2001953125,5694.2998046875,0],["1998-08-20",5700.39990234375,5706.7998046875,5631.7998046875,5667.39990234375,0],["1998-08-21",5654.89990234375,5654.89990234375,5455.10009765625,5477.0,0],["1998-08-24",5503.2998046875,5553.7001953125,5444.5,5553.7001953125,0],["1998-08-25",5561.0,5655.60009765625,5561.0,5654.39990234375,0],["1998-08-26",5654.39990234375,5654.39990234375,5501.7001953125,5545.39990234375,0],["1998-08-27",5525.5,5554.7001953125,5353.5,5368.5,0],["1998-08-28",5305.2001953125,5371.0,5108.7001953125,5249.39990234375,0],["1998-09-01",5139.5,5219.0,5075.7001953125,5169.10009765625,0],["1998-09-02",5219.7001953125,5341.60009765625,5219.2998046875,5235.89990234375,0],["1998-09-03",5215.10009765625,5215.10009765625,5089.2998046875,5118.7001953125,0],["1998-09-04",5114.7001953125,5194.89990234375,5113.5,5167.0,0],["1998-09-07",5204.5,5352.60009765625,5204.5,5347.0,0],["1998-09-08",5354.2998046875,5399.7998046875,5313.89990234375,5344.2001953125,0],["1998-09-09",5336.7001953125,5365.2001953125,5256.39990234375,5311.2998046875,0],["1998-09-10",5299.39990234375,5299.39990234375,5121.7998046875,5136.60009765625,0],["1998-09-11",5115.60009765625,5137.7001953125,4988.7998046875,5118.60009765625,0],["1998-09-14",5123.0,5268.60009765625,5122.0,5268.60009765625,0],["1998-09-15",5256.10009765625,5283.0,5192.5,5281.7001953125,0],["1998-09-16",5290.2001953125,5360.60009765625,5276.7998046875,5291.7001953125,0],["1998-09-17",5273.89990234375,5273.89990234375,5101.5,5132.89990234375,0],["1998-09-18",5111.39990234375,5152.2001953125,5034.7001953125,5055.60009765625,0],["1998-09-21",5047.2001953125,5047.2001953125,4899.60009765625,4990.2998046875,0],["1998-09-22",5013.2001953125,5124.10009765625,5013.2001953125,5103.2998046875,0],["1998-09-23",5122.0,5219.5,5122.0,5214.7001953125,0],["1998-09-24",5256.5,5322.2998046875,5158.60009765625,5167.60009765625,0],["1998-09-25",5136.89990234375,5136.89990234375,5016.0,5061.0,0],["1998-09-28",5069.7998046875,5097.2998046875,5022.0,5093.5,0],["1998-09-29",5073.2998046875,5109.39990234375,5042.7001953125,5108.7001953125,0],["1998-09-30",5114.2001953125,5114.2001953125,5003.89990234375,5064.39990234375,0],["1998-10-01",5024.7998046875,5024.7998046875,4881.2998046875,4908.2001953125,0],["1998-10-02",4897.2998046875,4897.2998046875,4724.2001953125,4750.39990234375,0],["1998-10-05",4743.7998046875,4779.7998046875,4643.2998046875,4648.7001953125,0],["1998-10-06",4682.2001953125,4863.7001953125,4682.2001953125,4854.0,0],["1998-10-07",4871.10009765625,4949.5,4777.10009765625,4828.89990234375,0],["1998-10-08",4828.7001953125,4828.7001953125,4599.2001953125,4698.89990234375,0],["1998-10-09",4716.89990234375,4823.39990234375,4716.89990234375,4823.39990234375,0],["1998-10-12",4841.5,5043.39990234375,4841.5,5037.7001953125,0],["1998-10-13",5018.7998046875,5052.7998046875,4956.39990234375,4990.10009765625,0],["1998-10-14",4976.89990234375,5052.39990234375,4935.7001953125,5038.39990234375,0],["1998-10-15",5054.5,5125.60009765625,5011.0,5056.2998046875,0],["1998-10-16",5149.60009765625,5208.10009765625,5099.89990234375,5133.10009765625,0],["1998-10-19",5130.7001953125,5130.7001953125,5055.7001953125,5077.5,0],["1998-10-20",5076.89990234375,5267.89990234375,5076.89990234375,5251.89990234375,0],["1998-10-21",5237.89990234375,5282.39990234375,5203.2001953125,5206.7001953125,0],["1998-10-22",5210.60009765625,5259.39990234375,5210.60009765625,5229.89990234375,0],["1998-10-23",5225.89990234375,5238.2998046875,5159.89990234375,5217.10009765625,0],["1998-10-26",5236.5,5329.0,5215.2001953125,5231.5,0],["1998-10-27",5270.10009765625,5372.10009765625,5231.5,5331.2001953125,0],["1998-10-28",5291.39990234375,5293.89990234375,5238.7001953125,5293.89990234375,0],["1998-10-29",5287.10009765625,5362.7001953125,5276.10009765625,5358.5,0],["1998-10-30",5398.10009765625,5455.2001953125,5398.10009765625,5438.39990234375,0],["1998-11-02",5454.2998046875,5564.39990234375,5453.7001953125,5525.5,0],["1998-11-03",5520.0,5566.5,5480.0,5503.89990234375,0],["1998-11-04",5532.60009765625,5645.10009765625,5503.89990234375,5622.89990234375,0],["1998-11-05",5613.10009765625,5613.10009765625,5467.89990234375,5479.7998046875,0],["1998-11-06",5504.2998046875,5575.2998046875,5458.5,5491.0,0],["1998-11-09",5489.89990234375,5507.10009765625,5399.10009765625,5433.89990234375,0],["1998-11-10",5426.7998046875,5435.7001953125,5359.5,5432.2998046875,0],["1998-11-11",5449.2998046875,5516.2998046875,5449.2998046875,5476.7998046875,0],["1998-11-12",5464.2001953125,5464.2001953125,5402.39990234375,5449.0,0],["1998-11-13",5457.2998046875,5464.89990234375,5370.60009765625,5463.2001953125,0],["1998-11-16",5472.10009765625,5540.7001953125,5472.10009765625,5510.5,0],["1998-11-17",5505.39990234375,5562.39990234375,5491.89990234375,5502.7001953125,0],["1998-11-18",5508.2998046875,5554.2001953125,5467.10009765625,5474.0,0],["1998-11-19",5481.2998046875,5616.7001953125,5468.10009765625,5606.2001953125,0],["1998-11-20",5613.5,5751.89990234375,5609.7998046875,5717.5,0],["1998-11-23",5737.89990234375,5854.39990234375,5737.89990234375,5848.39990234375,0],["1998-11-24",5852.7998046875,5881.7001953125,5773.0,5798.2998046875,0],["1998-11-25",5836.0,5836.0,5732.5,5755.2998046875,0],["1998-11-26",5755.7998046875,5854.5,5744.10009765625,5827.89990234375,0],["1998-11-27",5808.7998046875,5870.7998046875,5768.7001953125,5844.2001953125,0],["1998-11-30",5831.5,5866.2998046875,5743.89990234375,5743.89990234375,0],["1998-12-01",5723.2998046875,5723.2998046875,5537.5,5537.5,0],["1998-12-02",5550.0,5565.2998046875,5490.2001953125,5507.2001953125,0],["1998-12-03",5487.89990234375,5597.2001953125,5377.2001953125,5566.10009765625,0],["1998-12-04",5544.89990234375,5613.7001953125,5489.2998046875,5581.89990234375,0],["1998-12-07",5599.89990234375,5624.7998046875,5573.60009765625,5576.7001953125,0],["1998-12-08",5592.10009765625,5639.7998046875,5582.0,5615.7001953125,0],["1998-12-09",5635.2001953125,5691.7001953125,5572.39990234375,5669.10009765625,0],["1998-12-10",5671.2998046875,5712.7001953125,5614.60009765625,5660.2998046875,0],["1998-12-11",5658.2998046875,5658.2998046875,5515.5,5541.7001953125,0],["1998-12-14",5535.7001953125,5548.0,5468.39990234375,5534.5,0],["1998-12-15",5529.2001953125,5559.7998046875,5511.60009765625,5557.10009765625,0],["1998-12-16",5576.39990234375,5636.7998046875,5568.39990234375,5630.39990234375,0],["1998-12-17",5634.89990234375,5685.5,5591.10009765625,5685.2001953125,0],["1998-12-18",5689.60009765625,5772.10009765625,5674.0,5741.89990234375,0],["1998-12-21",5736.89990234375,5892.2998046875,5736.10009765625,5876.5,0],["1998-12-22",5871.10009765625,5893.2998046875,5825.2001953125,5843.2998046875,0],["1998-12-23",5835.89990234375,5908.7998046875,5835.89990234375,5908.7998046875,0],["1998-12-24",5909.39990234375,5911.5,5867.10009765625,5867.2001953125,0],["1998-12-29",5873.39990234375,5970.10009765625,5873.39990234375,5941.5,0],["1998-12-30",5932.7001953125,5944.89990234375,5809.0,5882.60009765625,0],["1999-01-04",5909.39990234375,5916.89990234375,5811.2998046875,5879.39990234375,0],["1999-01-05",5882.2998046875,5980.5,5875.7998046875,5958.2001953125,0],["1999-01-06",5968.89990234375,6157.39990234375,5968.89990234375,6148.7998046875,0],["1999-01-07",6145.89990234375,6153.7001953125,6042.5,6101.2001953125,0],["1999-01-08",6115.39990234375,6195.60009765625,6114.7998046875,6147.2001953125,0],["1999-01-11",6164.60009765625,6186.5,6063.2998046875,6085.0,0],["1999-01-12",6086.10009765625,6140.2998046875,6024.5,6033.60009765625,0],["1999-01-13",5984.2001953125,5984.2001953125,5746.5,5850.10009765625,0],["1999-01-14",5842.0,5937.7998046875,5798.7001953125,5820.2001953125,0],["1999-01-15",5804.60009765625,5941.0,5736.7998046875,5941.0,0],["1999-01-18",6013.39990234375,6123.89990234375,6013.2001953125,6123.89990234375,0],["1999-01-19",6106.5,6138.7001953125,6016.39990234375,6027.60009765625,0],["1999-01-20",6050.5,6129.10009765625,6048.7998046875,6105.60009765625,0],["1999-01-21",6097.60009765625,6124.60009765625,6021.89990234375,6022.2998046875,0],["1999-01-22",5972.0,5972.0,5835.10009765625,5861.2001953125,0],["1999-01-25",5844.5,5905.7998046875,5749.2998046875,5880.89990234375,0],["1999-01-26",5893.7998046875,5927.7998046875,5822.89990234375,5885.7001953125,0],["1999-01-27",5947.7998046875,5989.2998046875,5859.5,5876.39990234375,0],["1999-01-28",5856.7001953125,5959.7998046875,5841.2001953125,5872.5,0],["1999-01-29",5902.60009765625,5941.7001953125,5832.0,5896.0,0],["1999-02-01",5926.0,6045.0,5925.7001953125,6012.39990234375,0],["1999-02-02",6004.7998046875,6031.7998046875,5915.2001953125,6013.0,0],["1999-02-03",6012.39990234375,6048.2001953125,5922.7998046875,5940.2998046875,0],["1999-02-04",5993.0,6041.5,5924.7001953125,5939.89990234375,0],["1999-02-05",5932.2001953125,5940.7998046875,5848.39990234375,5855.2998046875,0],["1999-02-08",5867.39990234375,5867.39990234375,5789.60009765625,5834.89990234375,0],["1999-02-09",5838.5,5868.10009765625,5756.5,5779.89990234375,0],["1999-02-10",5779.60009765625,5779.60009765625,5697.7001953125,5770.2001953125,0],["1999-02-11",5792.10009765625,5888.7001953125,5792.10009765625,5888.5,0],["1999-02-12",5940.0,6032.5,5880.2001953125,5950.7001953125,0],["1999-02-15",5930.2001953125,6033.2001953125,5924.0,6023.2001953125,0],["1999-02-16",6042.60009765625,6133.2001953125,6042.60009765625,6108.60009765625,0],["1999-02-17",6090.7001953125,6111.89990234375,6040.7001953125,6078.39990234375,0],["1999-02-18",6084.10009765625,6117.7998046875,6007.10009765625,6074.89990234375,0],["1999-02-19",6066.2998046875,6066.39990234375,6009.5,6031.2001953125,0],["1999-02-22",6037.7001953125,6080.89990234375,5994.7998046875,6069.89990234375,0],["1999-02-23",6118.7001953125,6185.2001953125,6111.89990234375,6155.2001953125,0],["1999-02-24",6152.2001953125,6316.60009765625,6146.7998046875,6307.60009765625,0],["1999-02-25",6272.10009765625,6319.7998046875,6193.39990234375,6206.5,0],["1999-02-26",6207.0,6222.7001953125,6156.60009765625,6175.10009765625,0],["1999-03-01",6177.5,6185.2001953125,6032.7001953125,6060.89990234375,0],["1999-03-02",6062.2998046875,6089.60009765625,6033.5,6061.2998046875,0],["1999-03-03",6057.2998046875,6116.0,6039.89990234375,6048.2998046875,0],["1999-03-04",6057.10009765625,6117.89990234375,6021.39990234375,6101.5,0],["1999-03-05",6141.7001953125,6243.2998046875,6122.5,6205.5,0],["1999-03-08",6210.0,6234.5,6174.60009765625,6208.89990234375,0],["1999-03-09",6220.5,6287.2998046875,6196.89990234375,6237.7001953125,0],["1999-03-10",6232.7001953125,6242.10009765625,6168.60009765625,6241.5,0],["1999-03-11",6290.39990234375,6360.2998046875,6241.2001953125,6335.7001953125,0],["1999-03-12",6332.10009765625,6365.39990234375,6272.7998046875,6282.2001953125,0],["1999-03-15",6259.2001953125,6280.7998046875,6159.39990234375,6206.7998046875,0],["1999-03-16",6216.7998046875,6269.60009765625,6181.2001953125,6201.89990234375,0],["1999-03-17",6194.5,6194.5,6109.7001953125,6140.60009765625,0],["1999-03-18",6144.7998046875,6161.39990234375,6074.89990234375,6114.2998046875,0],["1999-03-19",6160.7998046875,6211.2001953125,6135.60009765625,6163.2001953125,0],["1999-03-22",6155.2001953125,6200.10009765625,6128.89990234375,6152.7998046875,0],["1999-03-23",6079.7001953125,6124.7001953125,6048.60009765625,6060.5,0],["1999-03-24",6044.89990234375,6044.89990234375,5968.2998046875,6016.7001953125,0],["1999-03-25",6024.39990234375,6095.89990234375,6024.39990234375,6085.0,0],["1999-03-26",6087.2998046875,6139.2998046875,6061.60009765625,6139.2001953125,0],["1999-03-29",6157.7998046875,6253.7998046875,6138.2998046875,6252.89990234375,0],["1999-03-30",6265.7998046875,6278.7998046875,6237.60009765625,6264.2001953125,0],["1999-03-31",6263.2001953125,6352.5,6263.2001953125,6295.2998046875,0],["1999-04-01",6283.10009765625,6399.10009765625,6280.7001953125,6330.0,0],["1999-04-06",6367.2001953125,6443.89990234375,6367.2001953125,6415.2998046875,0],["1999-04-07",6421.89990234375,6496.10009765625,6421.89990234375,6473.2001953125,0],["1999-04-08",6478.2998046875,6489.7001953125,6405.2001953125,6437.89990234375,0],["1999-04-09",6460.2001953125,6512.10009765625,6416.5,6472.7998046875,0],["1999-04-12",6463.7998046875,6463.7998046875,6377.2001953125,6441.2001953125,0],["1999-04-13",6463.60009765625,6519.5,6463.60009765625,6513.10009765625,0],["1999-04-14",6511.2998046875,6539.89990234375,6463.60009765625,6493.60009765625,0],["1999-04-15",6487.10009765625,6517.60009765625,6443.2998046875,6466.10009765625,0],["1999-04-16",6494.2001953125,6513.2001953125,6410.7998046875,6420.60009765625,0],["1999-04-19",6433.7001953125,6515.2998046875,6414.60009765625,6515.2998046875,0],["1999-04-20",6446.7001953125,6446.7001953125,6280.2001953125,6319.7998046875,0],["1999-04-21",6324.7998046875,6342.10009765625,6285.0,6311.0,0],["1999-04-22",6362.2001953125,6457.10009765625,6362.2001953125,6413.60009765625,0],["1999-04-23",6442.60009765625,6469.2001953125,6418.7998046875,6428.0,0],["1999-04-26",6434.89990234375,6521.89990234375,6434.89990234375,6503.60009765625,0],["1999-04-27",6527.5,6635.89990234375,6522.7998046875,6593.60009765625,0],["1999-04-28",6595.5,6613.0,6577.7998046875,6598.7998046875,0],["1999-04-29",6592.0,6592.0,6493.60009765625,6497.60009765625,0],["1999-04-30",6520.5,6585.0,6520.5,6552.2001953125,0],["1999-05-04",6593.5,6663.7998046875,6515.7001953125,6533.10009765625,0],["1999-05-05",6527.39990234375,6527.39990234375,6401.7001953125,6401.7001953125,0],["1999-05-06",6427.7001953125,6485.7001953125,6351.7998046875,6406.60009765625,0],["1999-05-07",6411.60009765625,6411.60009765625,6336.2001953125,6356.0,0],["1999-05-10",6374.0,6390.2998046875,6280.39990234375,6348.7998046875,0],["1999-05-11",6350.5,6390.39990234375,6349.7001953125,6378.2998046875,0],["1999-05-12",6385.60009765625,6389.60009765625,6283.10009765625,6343.10009765625,0],["1999-05-13",6352.60009765625,6466.0,6352.60009765625,6456.60009765625,0],["1999-05-14",6460.0,6465.5,6261.39990234375,6300.39990234375,0],["1999-05-17",6285.39990234375,6285.39990234375,6160.5,6165.7998046875,0],["1999-05-18",6191.5,6225.7001953125,6147.60009765625,6206.39990234375,0],["1999-05-19",6229.0,6268.2001953125,6193.0,6266.7001953125,0],["1999-05-20",6285.10009765625,6371.2998046875,6285.10009765625,6368.2001953125,0],["1999-05-21",6368.7998046875,6391.89990234375,6345.10009765625,6353.10009765625,0],["1999-05-24",6362.7998046875,6462.2998046875,6322.10009765625,6322.10009765625,0],["1999-05-25",6280.7998046875,6280.7998046875,6184.7998046875,6249.2998046875,0],["1999-05-26",6244.2001953125,6292.0,6178.10009765625,6236.7998046875,0],["1999-05-27",6246.7998046875,6279.7998046875,6155.2001953125,6199.5,0],["1999-05-28",6193.5,6229.10009765625,6110.10009765625,6226.2001953125,0],["1999-06-01",6231.0,6354.2998046875,6227.5,6250.0,0],["1999-06-02",6248.0,6313.7998046875,6243.10009765625,6302.2001953125,0],["1999-06-03",6315.89990234375,6359.7001953125,6302.2001953125,6348.60009765625,0],["1999-06-04",6348.2001953125,6365.7998046875,6274.10009765625,6361.5,0],["1999-06-07",6392.7001953125,6425.89990234375,6380.5,6412.0,0],["1999-06-08",6414.2001953125,6466.39990234375,6410.5,6431.5,0],["1999-06-09",6429.2001953125,6472.39990234375,6418.7001953125,6453.0,0],["1999-06-10",6455.2001953125,6469.39990234375,6381.5,6403.39990234375,0],["1999-06-11",6407.89990234375,6501.5,6406.39990234375,6484.7998046875,0],["1999-06-14",6495.2998046875,6495.2998046875,6402.10009765625,6430.2001953125,0],["1999-06-15",6435.10009765625,6451.39990234375,6403.7998046875,6451.2001953125,0],["1999-06-16",6460.2998046875,6535.2998046875,6430.7998046875,6504.89990234375,0],["1999-06-17",6518.0,6548.10009765625,6465.7998046875,6493.60009765625,0],["1999-06-18",6511.10009765625,6593.10009765625,6508.89990234375,6527.7998046875,0],["1999-06-21",6551.7998046875,6613.60009765625,6551.7998046875,6581.2998046875,0],["1999-06-22",6567.10009765625,6571.60009765625,6513.10009765625,6552.39990234375,0],["1999-06-23",6557.60009765625,6557.60009765625,6471.60009765625,6496.5,0],["1999-06-24",6498.2998046875,6514.2998046875,6404.7001953125,6416.7001953125,0],["1999-06-25",6409.39990234375,6446.2001953125,6379.60009765625,6435.39990234375,0],["1999-06-28",6436.89990234375,6438.2001953125,6388.7998046875,6405.7998046875,0],["1999-06-29",6414.89990234375,6430.2998046875,6301.7998046875,6307.10009765625,0],["1999-06-30",6338.10009765625,6371.60009765625,6287.89990234375,6318.5,0],["1999-07-01",6372.10009765625,6489.0,6372.10009765625,6488.89990234375,0],["1999-07-02",6494.7001953125,6521.7998046875,6459.5,6491.89990234375,0],["1999-07-05",6516.10009765625,6606.89990234375,6516.0,6592.0,0],["1999-07-06",6591.7998046875,6620.7998046875,6543.89990234375,6620.60009765625,0],["1999-07-07",6606.7998046875,6631.5,6560.60009765625,6597.39990234375,0],["1999-07-08",6603.39990234375,6649.5,6520.10009765625,6557.2998046875,0],["1999-07-09",6554.7001953125,6585.10009765625,6538.7998046875,6562.60009765625,0],["1999-07-12",6565.5,6623.7998046875,6544.10009765625,6545.5,0],["1999-07-13",6545.7001953125,6545.7001953125,6445.60009765625,6445.60009765625,0],["1999-07-14",6456.39990234375,6535.89990234375,6453.89990234375,6473.10009765625,0],["1999-07-15",6484.7001953125,6583.7001953125,6470.2998046875,6575.0,0],["1999-07-16",6586.7001953125,6592.2001953125,6544.2001953125,6563.2998046875,0],["1999-07-19",6568.60009765625,6622.10009765625,6476.5,6483.7001953125,0],["1999-07-20",6468.7001953125,6478.5,6384.89990234375,6392.0,0],["1999-07-21",6370.7998046875,6374.39990234375,6310.0,6329.7998046875,0],["1999-07-22",6343.2001953125,6355.5,6272.7998046875,6297.7998046875,0],["1999-07-23",6285.7001953125,6305.5,6199.10009765625,6207.39990234375,0],["1999-07-26",6207.7001953125,6223.89990234375,6092.10009765625,6169.10009765625,0],["1999-07-27",6191.39990234375,6281.7001953125,6191.39990234375,6262.7998046875,0],["1999-07-28",6272.5,6316.2001953125,6258.0,6297.2001953125,0],["1999-07-29",6257.0,6257.60009765625,6117.5,6117.5,0],["1999-07-30",6145.7998046875,6232.7998046875,6142.0,6231.89990234375,0],["1999-08-02",6228.39990234375,6301.89990234375,6156.7001953125,6288.2998046875,0],["1999-08-03",6285.0,6298.10009765625,6220.10009765625,6250.7001953125,0],["1999-08-04",6253.2998046875,6282.89990234375,6218.7998046875,6235.39990234375,0],["1999-08-05",6198.39990234375,6198.39990234375,6078.5,6101.60009765625,0],["1999-08-06",6130.2998046875,6179.2998046875,6098.7998046875,6121.0,0],["1999-08-09",6125.89990234375,6164.89990234375,6112.10009765625,6126.5,0],["1999-08-10",6125.10009765625,6126.89990234375,5976.2001953125,5978.39990234375,0],["1999-08-11",5980.39990234375,6049.10009765625,5980.0,6014.39990234375,0],["1999-08-12",6045.2001953125,6153.2998046875,6045.2001953125,6153.2998046875,0],["1999-08-13",6142.2001953125,6247.7001953125,6115.7001953125,6245.10009765625,0],["1999-08-16",6246.60009765625,6263.5,6207.2998046875,6235.39990234375,0],["1999-08-17",6232.7998046875,6240.5,6166.2001953125,6166.5,0],["1999-08-18",6168.7001953125,6233.0,6160.60009765625,6201.7998046875,0],["1999-08-19",6210.10009765625,6217.89990234375,6104.2001953125,6118.0,0],["1999-08-20",6135.39990234375,6187.2998046875,6130.2998046875,6180.7998046875,0],["1999-08-23",6185.7001953125,6330.0,6185.7001953125,6322.10009765625,0],["1999-08-24",6326.2998046875,6333.7001953125,6286.5,6315.10009765625,0],["1999-08-25",6345.89990234375,6399.60009765625,6345.89990234375,6369.5,0],["1999-08-26",6382.5,6434.39990234375,6361.5,6383.89990234375,0],["1999-08-27",6378.89990234375,6413.2998046875,6350.10009765625,6375.2001953125,0],["1999-08-31",6350.7998046875,6350.7998046875,6246.39990234375,6246.39990234375,0],["1999-09-01",6251.10009765625,6279.89990234375,6207.39990234375,6276.2001953125,0],["1999-09-02",6271.7001953125,6277.2998046875,6168.2998046875,6195.60009765625,0],["1999-09-03",6209.89990234375,6342.0,6207.7001953125,6332.2001953125,0],["1999-09-06",6360.60009765625,6388.39990234375,6351.39990234375,6375.7001953125,0],["1999-09-07",6376.7001953125,6381.60009765625,6302.5,6309.5,0],["1999-09-08",6316.0,6316.0,6158.7998046875,6253.60009765625,0],["1999-09-09",6255.5,6271.2001953125,6242.2998046875,6260.60009765625,0],["1999-09-10",6278.10009765625,6300.39990234375,6191.0,6191.0,0],["1999-09-13",6206.5,6232.2998046875,6127.0,6169.0,0],["1999-09-14",6186.2001953125,6250.89990234375,6104.89990234375,6116.0,0],["1999-09-15",6109.2998046875,6118.39990234375,6043.60009765625,6067.7001953125,0],["1999-09-16",6048.2998046875,6082.0,6010.0,6014.60009765625,0],["1999-09-17",6030.7001953125,6062.0,6012.39990234375,6039.7998046875,0],["1999-09-20",6039.7998046875,6094.7001953125,6030.2998046875,6056.5,0],["1999-09-21",6056.5,6080.7001953125,5942.89990234375,5957.2998046875,0],["1999-09-22",5957.2998046875,5965.7001953125,5868.39990234375,5913.89990234375,0],["1999-09-23",5913.89990234375,6022.2001953125,5910.10009765625,5969.7001953125,0],["1999-09-24",5969.7001953125,5989.7001953125,5900.7998046875,5937.60009765625,0],["1999-09-27",5937.60009765625,6087.7001953125,5937.60009765625,6078.60009765625,0],["1999-09-28",6078.60009765625,6078.60009765625,6006.7998046875,6007.2001953125,0],["1999-09-29",6007.2001953125,6077.2001953125,5941.5,6020.60009765625,0],["1999-09-30",6020.60009765625,6041.60009765625,5964.5,6029.7998046875,0],["1999-10-01",6029.7998046875,6059.7998046875,5960.2998046875,5970.7001953125,0],["1999-10-04",5970.7001953125,6057.2001953125,5967.2998046875,6052.89990234375,0],["1999-10-05",6052.89990234375,6100.2001953125,6042.39990234375,6084.5,0],["1999-10-06",6084.5,6097.5,6012.5,6097.5,0],["1999-10-07",6097.5,6221.7001953125,6097.5,6200.5,0],["1999-10-08",6200.39990234375,6250.7998046875,6160.60009765625,6199.39990234375,0],["1999-10-11",6199.39990234375,6238.7001953125,6185.7998046875,6234.7998046875,0],["1999-10-12",6234.7998046875,6242.7998046875,6164.89990234375,6174.89990234375,0],["1999-10-13",6174.7998046875,6174.7998046875,6079.0,6113.39990234375,0],["1999-10-14",6113.39990234375,6131.60009765625,6038.10009765625,6039.39990234375,0],["1999-10-15",6039.39990234375,6039.39990234375,5842.2998046875,5907.2998046875,0],["1999-10-18",5907.2998046875,5907.2998046875,5798.2998046875,5869.2001953125,0],["1999-10-19",5869.2001953125,5993.7001953125,5869.2001953125,5993.7001953125,0],["1999-10-20",5993.7001953125,6028.5,5970.0,6006.7001953125,0],["1999-10-21",6006.7001953125,6043.7998046875,5888.10009765625,5939.2998046875,0],["1999-10-22",5939.2998046875,6060.2001953125,5939.2998046875,6058.89990234375,0],["1999-10-25",6058.89990234375,6109.39990234375,5991.7001953125,6009.39990234375,0],["1999-10-26",6009.39990234375,6096.7001953125,5994.7998046875,6092.39990234375,0],["1999-10-27",6092.39990234375,6092.39990234375,6016.7001953125,6045.7001953125,0],["1999-10-28",6045.7001953125,6166.5,5990.10009765625,6149.10009765625,0],["1999-10-29",6149.10009765625,6279.2998046875,6146.2998046875,6255.7001953125,0],["1999-11-01",6255.7001953125,6297.7998046875,6232.2001953125,6284.0,0],["1999-11-02",6284.0,6284.0,6231.0,6252.0,0],["1999-11-03",6252.0,6298.7998046875,6231.2001953125,6280.7998046875,0],["1999-11-04",6280.7998046875,6357.2001953125,6280.2998046875,6331.2998046875,0],["1999-11-05",6331.2998046875,6402.0,6309.2001953125,6356.60009765625,0],["1999-11-08",6356.60009765625,6398.0,6338.5,6374.2998046875,0],["1999-11-09",6374.2998046875,6483.10009765625,6374.2998046875,6435.5,0],["1999-11-10",6435.5,6475.0,6416.7998046875,6447.0,0],["1999-11-11",6447.0,6552.7001953125,6447.0,6551.39990234375,0],["1999-11-12",6551.39990234375,6612.7998046875,6488.10009765625,6511.60009765625,0],["1999-11-15",6511.60009765625,6574.60009765625,6498.10009765625,6533.60009765625,0],["1999-11-16",6533.60009765625,6596.39990234375,6524.2001953125,6583.0,0],["1999-11-17",6583.0,6627.10009765625,6534.5,6555.7001953125,0],["1999-11-18",6555.7001953125,6590.0,6520.5,6550.7998046875,0],["1999-11-19",6550.7998046875,6593.39990234375,6456.2001953125,6482.2998046875,0],["1999-11-22",6482.2998046875,6564.60009765625,6422.0,6442.0,0],["1999-11-23",6442.0,6551.2998046875,6426.60009765625,6534.2001953125,0],["1999-11-24",6534.2001953125,6569.5,6493.7001953125,6561.7998046875,0],["1999-11-25",6561.7998046875,6686.10009765625,6558.0,6682.7998046875,0],["1999-11-26",6682.7998046875,6743.10009765625,6654.39990234375,6684.7998046875,0],["1999-11-29",6684.7998046875,6759.2998046875,6659.60009765625,6692.2998046875,0],["1999-11-30",6692.2998046875,6692.2998046875,6586.7998046875,6597.2001953125,0],["1999-12-01",6597.2001953125,6655.7998046875,6575.2998046875,6646.0,0],["1999-12-02",6646.0,6694.2001953125,6623.0,6653.7001953125,0],["1999-12-03",6653.7001953125,6772.10009765625,6652.2998046875,6742.2001953125,0],["1999-12-06",6742.2001953125,6769.39990234375,6657.10009765625,6694.0,0],["1999-12-07",6694.0,6728.89990234375,6659.7001953125,6660.89990234375,0],["1999-12-08",6660.89990234375,6660.89990234375,6609.5,6619.39990234375,0],["1999-12-09",6619.39990234375,6688.0,6619.39990234375,6680.7998046875,0],["1999-12-10",6680.7998046875,6740.10009765625,6659.7001953125,6739.5,0],["1999-12-13",6739.5,6769.7001953125,6710.7001953125,6710.7001953125,0],["1999-12-14",6710.7001953125,6735.2998046875,6663.2001953125,6702.10009765625,0],["1999-12-15",6702.10009765625,6716.0,6588.7001953125,6633.7998046875,0],["1999-12-16",6633.7998046875,6705.10009765625,6633.7998046875,6672.0,0],["1999-12-17",6672.0,6757.0,6646.39990234375,6724.60009765625,0],["1999-12-20",6724.60009765625,6761.7001953125,6707.0,6731.2001953125,0],["1999-12-21",6731.2001953125,6731.2001953125,6675.60009765625,6707.5,0],["1999-12-22",6707.5,6750.2998046875,6691.60009765625,6728.60009765625,0],["1999-12-23",6728.60009765625,6803.10009765625,6722.7998046875,6776.7998046875,0],["1999-12-24",6776.7998046875,6815.7001953125,6772.89990234375,6806.5,0],["1999-12-29",6806.5,6860.7998046875,6801.10009765625,6835.89990234375,0],["1999-12-30",6835.89990234375,6950.60009765625,6835.89990234375,6930.2001953125,0],["2000-01-04",6930.2001953125,6930.2001953125,6662.89990234375,6665.89990234375,0],["2000-01-05",6665.89990234375,6665.89990234375,6500.39990234375,6535.89990234375,0],["2000-01-06",6535.89990234375,6547.2998046875,6424.39990234375,6447.2001953125,0],["2000-01-07",6447.2001953125,6532.39990234375,6438.7998046875,6504.7998046875,0],["2000-01-10",6504.7998046875,6634.2001953125,6504.7998046875,6607.7001953125,0],["2000-01-11",6607.7001953125,6638.10009765625,6510.7998046875,6518.89990234375,0],["2000-01-12",6518.89990234375,6532.7998046875,6470.2998046875,6532.7998046875,0],["2000-01-13",6532.7998046875,6596.5,6509.39990234375,6531.5,0],["2000-01-14",6531.5,6666.7998046875,6531.5,6658.2001953125,0],["2000-01-17",6658.2001953125,6694.2998046875,6638.2998046875,6669.5,0],["2000-01-18",6669.5,6695.89990234375,6491.5,6504.60009765625,0],["2000-01-19",6504.60009765625,6505.89990234375,6434.39990234375,6445.5,0],["2000-01-20",6445.39990234375,6492.7001953125,6328.2998046875,6348.7001953125,0],["2000-01-21",6348.7001953125,6374.7001953125,6287.10009765625,6346.2998046875,0],["2000-01-24",6346.2998046875,6480.39990234375,6346.2998046875,6379.7998046875,0],["2000-01-25",6379.7998046875,6379.7998046875,6262.89990234375,6274.10009765625,0],["2000-01-26",6274.10009765625,6380.0,6270.39990234375,6375.60009765625,0],["2000-01-27",6375.60009765625,6451.60009765625,6375.60009765625,6441.0,0],["2000-01-28",6441.0,6475.10009765625,6354.7998046875,6375.60009765625,0],["2000-01-31",6375.60009765625,6375.60009765625,6246.7998046875,6268.5,0],["2000-02-01",6268.5,6367.10009765625,6231.89990234375,6290.89990234375,0],["2000-02-02",6290.89990234375,6345.2001953125,6241.60009765625,6302.7998046875,0],["2000-02-03",6302.7998046875,6393.5,6251.60009765625,6324.2998046875,0],["2000-02-04",6324.2998046875,6364.89990234375,6171.2001953125,6185.0,0],["2000-02-07",6185.0,6232.10009765625,6100.7001953125,6118.60009765625,0],["2000-02-08",6118.60009765625,6295.7001953125,6117.2998046875,6285.7998046875,0],["2000-02-09",6285.7998046875,6450.89990234375,6271.5,6315.39990234375,0],["2000-02-10",6315.39990234375,6320.0,6199.7998046875,6279.7998046875,0],["2000-02-11",6279.7998046875,6325.7001953125,6127.39990234375,6193.2998046875,0],["2000-02-14",6193.2998046875,6197.5,6027.5,6068.60009765625,0],["2000-02-15",6068.60009765625,6167.5,5972.7001953125,6005.2001953125,0],["2000-02-16",6005.2001953125,6147.39990234375,6002.5,6147.39990234375,0],["2000-02-17",6147.39990234375,6262.2001953125,6102.89990234375,6209.2998046875,0],["2000-02-18",6209.2998046875,6264.10009765625,6151.39990234375,6165.0,0],["2000-02-21",6165.0,6193.60009765625,6029.89990234375,6081.60009765625,0],["2000-02-22",6081.60009765625,6172.7998046875,6002.7001953125,6014.7001953125,0],["2000-02-23",6014.7001953125,6167.2998046875,6014.7001953125,6144.10009765625,0],["2000-02-24",6144.10009765625,6288.7998046875,6070.89990234375,6086.7001953125,0],["2000-02-25",6086.7001953125,6198.0,6086.7001953125,6198.0,0],["2000-02-28",6198.0,6271.10009765625,6054.10009765625,6099.60009765625,0],["2000-02-29",6099.60009765625,6245.5,6099.60009765625,6232.60009765625,0],["2000-03-01",6232.60009765625,6387.2998046875,6232.60009765625,6364.89990234375,0],["2000-03-02",6364.89990234375,6436.5,6324.2001953125,6432.10009765625,0],["2000-03-03",6432.10009765625,6506.2998046875,6403.0,6487.5,0],["2000-03-06",6487.5,6593.2998046875,6457.0,6567.7998046875,0],["2000-03-07",6567.7998046875,6568.2998046875,6465.5,6466.5,0],["2000-03-08",6466.5,6479.7001953125,6387.2001953125,6411.2001953125,0],["2000-03-09",6411.2001953125,6544.2001953125,6411.2001953125,6532.10009765625,0],["2000-03-10",6532.10009765625,6642.5,6532.10009765625,6568.7001953125,0],["2000-03-13",6568.7001953125,6568.7001953125,6380.60009765625,6466.89990234375,0],["2000-03-14",6466.89990234375,6539.7001953125,6457.10009765625,6487.10009765625,0],["2000-03-15",6487.10009765625,6487.10009765625,6396.10009765625,6447.0,0],["2000-03-16",6447.0,6618.2001953125,6447.0,6557.2998046875,0],["2000-03-17",6557.2001953125,6713.10009765625,6504.10009765625,6558.0,0],["2000-03-20",6558.0,6653.39990234375,6523.2998046875,6624.5,0],["2000-03-21",6624.5,6630.60009765625,6543.39990234375,6617.89990234375,0],["2000-03-22",6617.89990234375,6692.2998046875,6551.7001953125,6609.60009765625,0],["2000-03-23",6609.60009765625,6617.7998046875,6538.7001953125,6594.60009765625,0],["2000-03-24",6594.60009765625,6755.10009765625,6594.60009765625,6738.5,0],["2000-03-27",6738.5,6770.39990234375,6654.39990234375,6687.2001953125,0],["2000-03-28",6687.2001953125,6734.89990234375,6623.7001953125,6650.10009765625,0],["2000-03-29",6650.10009765625,6657.2998046875,6570.2998046875,6598.7998046875,0],["2000-03-30",6598.7998046875,6598.7998046875,6418.5,6445.2001953125,0],["2000-03-31",6445.2001953125,6557.39990234375,6385.7998046875,6540.2001953125,0],["2000-04-03",6540.2001953125,6540.2001953125,6437.89990234375,6462.10009765625,0],["2000-04-04",6462.10009765625,6531.2998046875,6415.5,6427.0,0],["2000-04-05",6427.0,6428.5,6283.2001953125,6379.2998046875,0],["2000-04-06",6379.2998046875,6464.89990234375,6353.7998046875,6451.10009765625,0],["2000-04-07",6451.10009765625,6586.2998046875,6451.10009765625,6569.89990234375,0],["2000-04-10",6569.89990234375,6579.60009765625,6510.39990234375,6533.39990234375,0],["2000-04-11",6533.39990234375,6534.0,6358.39990234375,6379.2001953125,0],["2000-04-12",6379.2001953125,6443.5,6333.60009765625,6350.7998046875,0],["2000-04-13",6350.7998046875,6381.89990234375,6268.39990234375,6357.0,0],["2000-04-14",6357.0,6359.10009765625,6149.7998046875,6178.10009765625,0],["2000-04-17",6178.10009765625,6178.10009765625,5915.2001953125,5994.60009765625,0],["2000-04-18",5994.60009765625,6084.2001953125,5951.7001953125,6074.0,0],["2000-04-19",6074.0,6193.60009765625,6074.0,6184.89990234375,0],["2000-04-20",6184.89990234375,6248.10009765625,6134.39990234375,6241.2001953125,0],["2000-04-25",6241.2001953125,6313.7998046875,6155.7001953125,6283.0,0],["2000-04-26",6283.0,6342.2001953125,6247.0,6256.5,0],["2000-04-27",6256.5,6306.2001953125,6127.89990234375,6179.2998046875,0],["2000-04-28",6179.2998046875,6341.89990234375,6179.2998046875,6327.39990234375,0],["2000-05-02",6327.39990234375,6412.60009765625,6311.89990234375,6373.39990234375,0],["2000-05-03",6373.39990234375,6373.39990234375,6176.10009765625,6184.7998046875,0],["2000-05-04",6184.7998046875,6231.39990234375,6162.5,6199.60009765625,0],["2000-05-05",6199.60009765625,6267.89990234375,6190.5,6238.7998046875,0],["2000-05-08",6238.7998046875,6299.39990234375,6174.2998046875,6216.2998046875,0],["2000-05-09",6216.2998046875,6243.10009765625,6112.89990234375,6123.7998046875,0],["2000-05-10",6123.7998046875,6182.89990234375,6090.2001953125,6100.7001953125,0],["2000-05-11",6100.60009765625,6263.60009765625,6051.5,6245.89990234375,0],["2000-05-12",6245.89990234375,6304.2001953125,6220.60009765625,6283.5,0],["2000-05-15",6283.5,6290.5,6218.2001953125,6247.7001953125,0],["2000-05-16",6247.7001953125,6349.10009765625,6247.7001953125,6318.39990234375,0],["2000-05-17",6318.39990234375,6321.60009765625,6189.2001953125,6196.2001953125,0],["2000-05-18",6196.2001953125,6256.0,6196.2001953125,6233.0,0],["2000-05-19",6232.89990234375,6237.60009765625,6039.10009765625,6045.39990234375,0],["2000-05-22",6045.39990234375,6130.10009765625,5991.89990234375,6035.5,0],["2000-05-23",6035.5,6128.5,6026.10009765625,6086.7998046875,0],["2000-05-24",6086.7998046875,6127.10009765625,5997.60009765625,6118.60009765625,0],["2000-05-25",6118.60009765625,6234.60009765625,6118.60009765625,6231.10009765625,0],["2000-05-26",6231.10009765625,6252.2001953125,6153.2001953125,6216.89990234375,0],["2000-05-30",6216.89990234375,6379.7001953125,6216.89990234375,6359.60009765625,0],["2000-05-31",6359.60009765625,6419.89990234375,6325.5,6359.39990234375,0],["2000-06-01",6359.2998046875,6476.89990234375,6344.39990234375,6470.5,0],["2000-06-02",6470.5,6634.89990234375,6445.5,6626.39990234375,0],["2000-06-05",6626.39990234375,6635.7001953125,6540.39990234375,6546.7001953125,0],["2000-06-06",6546.7001953125,6619.60009765625,6490.0,6546.7998046875,0],["2000-06-07",6546.7998046875,6546.7998046875,6476.39990234375,6503.7998046875,0],["2000-06-08",6503.7998046875,6592.7001953125,6469.7998046875,6496.60009765625,0],["2000-06-09",6496.60009765625,6512.39990234375,6438.10009765625,6443.7998046875,0],["2000-06-12",6443.7998046875,6479.7998046875,6430.89990234375,6430.89990234375,0],["2000-06-13",6430.89990234375,6515.2001953125,6430.7998046875,6447.10009765625,0],["2000-06-14",6447.10009765625,6551.7001953125,6447.10009765625,6536.2998046875,0],["2000-06-15",6536.2998046875,6566.2001953125,6490.7998046875,6490.7998046875,0],["2000-06-16",6490.7998046875,6566.7001953125,6474.89990234375,6526.0,0],["2000-06-19",6490.7998046875,6515.7001953125,6467.5,6490.2001953125,0],["2000-06-20",6490.2001953125,6536.5,6490.2001953125,6526.89990234375,0],["2000-06-21",6526.89990234375,6532.5,6429.0,6477.7998046875,0],["2000-06-22",6477.7998046875,6530.7001953125,6413.7998046875,6413.7998046875,0],["2000-06-23",6413.7998046875,6413.7998046875,6367.7998046875,6391.5,0],["2000-06-26",6391.5,6447.7001953125,6369.0,6405.2001953125,0],["2000-06-27",6405.2001953125,6428.39990234375,6365.60009765625,6375.2998046875,0],["2000-06-28",6375.2998046875,6394.39990234375,6310.7998046875,6313.5,0],["2000-06-29",6313.5,6321.0,6221.0,6239.0,0],["2000-06-30",6239.0,6323.2001953125,6239.0,6312.7001953125,0],["2000-07-03",6312.7001953125,6470.39990234375,6309.2998046875,6470.39990234375,0],["2000-07-04",6470.39990234375,6470.39990234375,6405.2001953125,6417.0,0],["2000-07-05",6417.0,6446.0,6345.5,6382.5,0],["2000-07-06",6382.5,6438.39990234375,6341.39990234375,6419.60009765625,0],["2000-07-07",6419.60009765625,6502.60009765625,6390.2001953125,6497.5,0],["2000-07-10",6497.5,6515.2001953125,6463.2998046875,6466.2001953125,0],["2000-07-11",6466.2001953125,6510.10009765625,6450.5,6475.7998046875,0],["2000-07-12",6475.7998046875,6545.10009765625,6466.7998046875,6518.5,0],["2000-07-13",6518.5,6530.7001953125,6460.2998046875,6475.7001953125,0],["2000-07-14",6475.7001953125,6503.2001953125,6452.2001953125,6475.39990234375,0],["2000-07-17",6475.39990234375,6525.7001953125,6473.7001953125,6525.5,0],["2000-07-18",6525.5,6531.39990234375,6444.60009765625,6450.5,0],["2000-07-19",6450.5,6493.39990234375,6420.39990234375,6465.5,0],["2000-07-20",6465.39990234375,6491.10009765625,6440.7001953125,6469.0,0],["2000-07-21",6469.0,6469.0,6365.5,6378.39990234375,0],["2000-07-24",6378.39990234375,6422.60009765625,6333.0,6381.2998046875,0],["2000-07-25",6381.2998046875,6402.10009765625,6354.5,6390.7001953125,0],["2000-07-26",6390.7001953125,6425.60009765625,6378.89990234375,6387.10009765625,0],["2000-07-27",6387.10009765625,6456.2998046875,6352.10009765625,6352.10009765625,0],["2000-07-28",6352.10009765625,6390.2998046875,6332.60009765625,6335.7001953125,0],["2000-07-31",6335.7001953125,6365.2998046875,6274.89990234375,6365.2998046875,0],["2000-08-01",6365.2998046875,6403.10009765625,6331.5,6379.39990234375,0],["2000-08-02",6379.10009765625,6424.7001953125,6378.39990234375,6391.2998046875,0],["2000-08-03",6391.2998046875,6399.89990234375,6296.39990234375,6317.10009765625,0],["2000-08-04",6317.10009765625,6415.0,6317.10009765625,6363.5,0],["2000-08-07",6363.5,6400.60009765625,6355.10009765625,6387.7998046875,0],["2000-08-08",6387.7998046875,6420.0,6350.2998046875,6358.10009765625,0],["2000-08-09",6358.10009765625,6463.10009765625,6358.10009765625,6414.0,0],["2000-08-10",6414.0,6414.0,6369.39990234375,6387.2998046875,0],["2000-08-11",6387.2998046875,6394.60009765625,6348.39990234375,6384.5,0],["2000-08-14",6384.5,6451.2001953125,6365.5,6419.89990234375,0],["2000-08-15",6419.89990234375,6482.7998046875,6419.89990234375,6475.5,0],["2000-08-16",6475.5,6553.5,6457.0,6532.10009765625,0],["2000-08-17",6532.0,6537.39990234375,6482.0,6518.2001953125,0],["2000-08-18",6518.2001953125,6552.0,6510.7998046875,6543.7001953125,0],["2000-08-21",6543.7001953125,6555.5,6491.39990234375,6542.2001953125,0],["2000-08-22",6542.2001953125,6605.2001953125,6520.2998046875,6584.7998046875,0],["2000-08-23",6584.7998046875,6590.7001953125,6535.2001953125,6566.2001953125,0],["2000-08-24",6566.2001953125,6605.5,6546.7001953125,6557.0,0],["2000-08-25",6557.0,6619.10009765625,6538.2998046875,6563.7001953125,0],["2000-08-29",6563.7001953125,6601.10009765625,6560.2001953125,6586.2998046875,0],["2000-08-30",6586.2998046875,6624.89990234375,6586.10009765625,6615.10009765625,0],["2000-08-31",6615.10009765625,6675.7001953125,6585.2001953125,6672.7001953125,0],["2000-09-01",6672.7001953125,6838.60009765625,6672.7001953125,6795.0,0],["2000-09-04",6795.0,6828.7001953125,6783.0,6798.10009765625,0],["2000-09-05",6798.10009765625,6809.5,6737.60009765625,6752.5,0],["2000-09-06",6752.5,6766.0,6688.39990234375,6694.7001953125,0],["2000-09-07",6694.7001953125,6709.10009765625,6668.5,6689.2001953125,0],["2000-09-08",6689.2001953125,6704.2001953125,6561.10009765625,6600.7001953125,0],["2000-09-11",6600.7001953125,6604.10009765625,6392.10009765625,6582.0,0],["2000-09-12",6582.0,6582.0,6528.5,6555.5,0],["2000-09-13",6555.5,6559.7998046875,6454.10009765625,6478.2001953125,0],["2000-09-14",6478.2001953125,6580.60009765625,6460.7001953125,6555.5,0],["2000-09-15",6555.5,6559.2001953125,6417.2998046875,6417.2998046875,0],["2000-09-18",6417.2998046875,6464.2998046875,6371.39990234375,6410.2001953125,0],["2000-09-19",6410.2001953125,6413.39990234375,6360.60009765625,6403.5,0],["2000-09-20",6403.5,6425.39990234375,6259.7001953125,6279.89990234375,0],["2000-09-21",6279.89990234375,6281.10009765625,6150.5,6199.2001953125,0],["2000-09-22",6199.2001953125,6205.89990234375,6075.10009765625,6205.89990234375,0],["2000-09-25",6205.89990234375,6310.0,6205.89990234375,6257.10009765625,0],["2000-09-26",6257.10009765625,6257.60009765625,6192.7001953125,6213.2001953125,0],["2000-09-27",6213.2001953125,6312.5,6200.7001953125,6269.2998046875,0],["2000-09-28",6269.2998046875,6290.60009765625,6210.7998046875,6264.10009765625,0],["2000-09-29",6264.10009765625,6325.7001953125,6240.2998046875,6294.2001953125,0],["2000-10-02",6294.2001953125,6358.2001953125,6284.5,6284.5,0],["2000-10-03",6284.5,6364.60009765625,6284.5,6345.0,0],["2000-10-04",6345.0,6354.2001953125,6283.7998046875,6334.89990234375,0],["2000-10-05",6334.89990234375,6393.10009765625,6330.89990234375,6382.0,0],["2000-10-06",6382.0,6412.5,6342.2001953125,6391.2001953125,0],["2000-10-09",6391.2001953125,6391.2001953125,6253.60009765625,6264.7998046875,0],["2000-10-10",6264.7998046875,6299.7001953125,6240.39990234375,6247.7001953125,0],["2000-10-11",6247.7001953125,6247.7001953125,6098.10009765625,6117.60009765625,0],["2000-10-12",6117.60009765625,6211.7998046875,6068.2998046875,6131.89990234375,0],["2000-10-13",6131.89990234375,6209.60009765625,6050.7001953125,6209.60009765625,0],["2000-10-16",6209.60009765625,6292.0,6209.60009765625,6285.7001953125,0],["2000-10-17",6285.7001953125,6290.0,6196.10009765625,6203.2998046875,0],["2000-10-18",6203.2001953125,6203.2001953125,6017.2001953125,6148.2001953125,0],["2000-10-19",6148.2001953125,6246.10009765625,6148.2001953125,6218.89990234375,0],["2000-10-20",6218.89990234375,6294.5,6210.2998046875,6276.2998046875,0],["2000-10-23",6276.2998046875,6326.7001953125,6271.5,6315.89990234375,0],["2000-10-24",6315.89990234375,6452.7998046875,6299.39990234375,6438.39990234375,0],["2000-10-25",6438.39990234375,6438.39990234375,6330.0,6367.7998046875,0],["2000-10-26",6367.7998046875,6389.0,6282.7001953125,6302.2998046875,0],["2000-10-27",6302.2998046875,6407.89990234375,6302.2998046875,6366.60009765625,0],["2000-10-30",6366.5,6394.89990234375,6307.89990234375,6388.39990234375,0],["2000-10-31",6388.39990234375,6475.7998046875,6388.39990234375,6438.39990234375,0],["2000-11-01",6438.39990234375,6508.60009765625,6396.2998046875,6457.60009765625,0],["2000-11-02",6457.60009765625,6485.7001953125,6382.7001953125,6392.0,0],["2000-11-03",6392.0,6431.7001953125,6382.10009765625,6385.39990234375,0],["2000-11-06",6385.39990234375,6431.0,6385.39990234375,6431.0,0],["2000-11-07",6431.0,6466.89990234375,6406.5,6466.89990234375,0],["2000-11-08",6466.89990234375,6514.7001953125,6454.89990234375,6477.39990234375,0],["2000-11-09",6477.39990234375,6498.5,6412.39990234375,6442.2001953125,0],["2000-11-10",6442.2001953125,6442.2001953125,6338.5,6400.2001953125,0],["2000-11-13",6400.2001953125,6400.2001953125,6269.2998046875,6274.7998046875,0],["2000-11-14",6274.7998046875,6421.7001953125,6274.7998046875,6412.89990234375,0],["2000-11-15",6412.89990234375,6459.2998046875,6371.7001953125,6432.2998046875,0],["2000-11-16",6432.2998046875,6480.0,6414.89990234375,6430.39990234375,0],["2000-11-17",6430.39990234375,6483.2998046875,6403.39990234375,6440.10009765625,0],["2000-11-20",6440.10009765625,6452.7998046875,6335.10009765625,6345.0,0],["2000-11-21",6345.0,6393.7001953125,6333.2998046875,6382.2001953125,0],["2000-11-22",6377.7001953125,6377.7001953125,6216.10009765625,6221.39990234375,0],["2000-11-23",6221.39990234375,6287.2998046875,6217.5,6287.2998046875,0],["2000-11-24",6287.2998046875,6359.2998046875,6237.2001953125,6327.60009765625,0],["2000-11-27",6327.60009765625,6397.5,6323.2998046875,6374.7001953125,0],["2000-11-28",6374.7001953125,6374.7001953125,6241.5,6249.7998046875,0],["2000-11-29",6249.7998046875,6249.7998046875,6154.7001953125,6164.89990234375,0],["2000-11-30",6164.89990234375,6164.89990234375,6070.0,6142.2001953125,0],["2000-12-01",6142.2001953125,6189.89990234375,6130.5,6170.39990234375,0],["2000-12-04",6170.39990234375,6170.7998046875,6113.89990234375,6158.7001953125,0],["2000-12-05",6158.7001953125,6318.10009765625,6158.7001953125,6299.0,0],["2000-12-06",6299.0,6365.60009765625,6258.7998046875,6273.2998046875,0],["2000-12-07",6273.2998046875,6273.2998046875,6147.60009765625,6231.39990234375,0],["2000-12-08",6231.39990234375,6343.10009765625,6222.2998046875,6288.2998046875,0],["2000-12-11",6288.2998046875,6370.60009765625,6288.2998046875,6370.39990234375,0],["2000-12-12",6370.2998046875,6393.60009765625,6333.2001953125,6390.39990234375,0],["2000-12-13",6390.39990234375,6421.5,6366.60009765625,6403.0,0],["2000-12-14",6403.0,6403.0,6235.7001953125,6263.7998046875,0],["2000-12-15",6263.7998046875,6269.7001953125,6175.0,6175.7998046875,0],["2000-12-18",6175.7998046875,6260.39990234375,6175.60009765625,6246.5,0],["2000-12-19",6246.5,6307.2998046875,6198.60009765625,6295.0,0],["2000-12-20",6295.0,6295.0,6138.39990234375,6176.7001953125,0],["2000-12-21",6176.7001953125,6179.2998046875,6083.7001953125,6115.5,0],["2000-12-22",6115.5,6159.2001953125,6097.5,6097.5,0],["2000-12-27",6097.5,6218.2001953125,6097.5,6218.2001953125,0],["2000-12-28",6218.2001953125,6226.39990234375,6173.7001953125,6223.2001953125,0],["2000-12-29",6223.2001953125,6255.89990234375,6170.5,6222.5,0],["2001-01-02",6222.5,6276.2001953125,6169.7998046875,6174.7001953125,0],["2001-01-03",6174.7001953125,6174.7001953125,6029.2998046875,6039.89990234375,0],["2001-01-04",6039.89990234375,6195.2998046875,6039.89990234375,6185.60009765625,0],["2001-01-05",6185.60009765625,6239.60009765625,6155.0,6198.10009765625,0],["2001-01-08",6198.10009765625,6212.39990234375,6137.7001953125,6149.60009765625,0],["2001-01-09",6149.60009765625,6195.89990234375,6066.39990234375,6088.10009765625,0],["2001-01-10",6088.10009765625,6119.89990234375,6040.39990234375,6059.89990234375,0],["2001-01-11",6059.89990234375,6114.89990234375,6052.10009765625,6114.89990234375,0],["2001-01-12",6114.89990234375,6178.5,6109.7998046875,6165.5,0],["2001-01-15",6165.5,6193.39990234375,6148.7998046875,6170.2998046875,0],["2001-01-16",6170.2998046875,6173.7998046875,6076.7001953125,6083.2998046875,0],["2001-01-17",6083.2998046875,6205.5,6083.2998046875,6197.39990234375,0],["2001-01-18",6197.39990234375,6220.60009765625,6174.7998046875,6209.89990234375,0],["2001-01-19",6209.89990234375,6276.39990234375,6186.39990234375,6209.2998046875,0],["2001-01-22",6209.2998046875,6252.2998046875,6162.89990234375,6232.0,0],["2001-01-23",6232.0,6232.2998046875,6187.89990234375,6214.7001953125,0],["2001-01-24",6214.7001953125,6309.2001953125,6214.7001953125,6264.39990234375,0],["2001-01-25",6264.39990234375,6296.89990234375,6229.2998046875,6255.60009765625,0],["2001-01-26",6255.60009765625,6295.0,6223.7998046875,6294.2998046875,0],["2001-01-29",6294.2998046875,6335.10009765625,6269.39990234375,6317.0,0],["2001-01-30",6317.0,6337.39990234375,6300.2001953125,6334.5,0],["2001-01-31",6334.5,6360.2998046875,6264.89990234375,6297.5,0],["2001-02-01",6297.5,6309.89990234375,6233.39990234375,6251.7998046875,0],["2001-02-02",6251.7998046875,6290.60009765625,6251.7998046875,6256.39990234375,0],["2001-02-05",6256.39990234375,6281.2998046875,6237.10009765625,6269.2001953125,0],["2001-02-06",6269.2001953125,6306.7001953125,6262.60009765625,6293.39990234375,0],["2001-02-07",6293.39990234375,6293.39990234375,6197.2998046875,6225.7001953125,0],["2001-02-08",6225.60009765625,6265.5,6202.89990234375,6206.10009765625,0],["2001-02-09",6206.10009765625,6213.60009765625,6153.10009765625,6164.2998046875,0],["2001-02-12",6164.2998046875,6241.39990234375,6155.5,6241.39990234375,0],["2001-02-13",6241.39990234375,6263.2998046875,6209.0,6228.5,0],["2001-02-14",6228.5,6228.5,6131.60009765625,6176.2001953125,0],["2001-02-15",6176.2001953125,6212.7001953125,6155.5,6197.89990234375,0],["2001-02-16",6197.89990234375,6197.89990234375,6082.7998046875,6088.2998046875,0],["2001-02-19",6088.2998046875,6102.2001953125,6065.2001953125,6094.0,0],["2001-02-20",6094.0,6134.0,5974.7998046875,5980.10009765625,0],["2001-02-21",5980.10009765625,5998.89990234375,5921.7001953125,5972.39990234375,0],["2001-02-22",5972.39990234375,6011.2998046875,5937.10009765625,6003.10009765625,0],["2001-02-23",6003.10009765625,6023.39990234375,5904.7001953125,5943.7001953125,0],["2001-02-26",5943.7001953125,6003.5,5913.7998046875,5916.7998046875,0],["2001-02-27",5916.7001953125,5975.2998046875,5906.89990234375,5941.2001953125,0],["2001-02-28",5941.2001953125,5997.0,5901.7001953125,5917.89990234375,0],["2001-03-01",5917.89990234375,5949.2001953125,5868.10009765625,5908.60009765625,0],["2001-03-02",5908.60009765625,5924.10009765625,5829.5,5858.60009765625,0],["2001-03-05",5858.60009765625,5931.2998046875,5856.89990234375,5931.2998046875,0],["2001-03-06",5931.2998046875,6027.60009765625,5928.0,6012.0,0],["2001-03-07",6012.0,6035.2998046875,5969.60009765625,6001.7998046875,0],["2001-03-08",6001.7998046875,6050.39990234375,5982.0,6003.2001953125,0],["2001-03-09",6003.2001953125,6003.2001953125,5908.89990234375,5917.2998046875,0],["2001-03-12",5917.2998046875,5917.2998046875,5786.2998046875,5826.5,0],["2001-03-13",5826.5,5826.5,5720.7001953125,5720.7001953125,0],["2001-03-14",5720.7001953125,5742.10009765625,5471.10009765625,5626.0,0],["2001-03-15",5625.89990234375,5729.2001953125,5594.7998046875,5729.2001953125,0],["2001-03-16",5729.2001953125,5729.2001953125,5556.2001953125,5562.7998046875,0],["2001-03-19",5562.7998046875,5609.2001953125,5536.39990234375,5551.60009765625,0],["2001-03-20",5551.60009765625,5646.7998046875,5551.60009765625,5646.7998046875,0],["2001-03-21",5646.7998046875,5646.7998046875,5496.0,5540.7001953125,0],["2001-03-22",5540.7001953125,5540.7001953125,5279.60009765625,5314.7998046875,0],["2001-03-23",5314.7998046875,5438.0,5314.7998046875,5402.2998046875,0],["2001-03-26",5402.2998046875,5580.7001953125,5402.2998046875,5576.60009765625,0],["2001-03-27",5576.60009765625,5728.10009765625,5546.10009765625,5728.10009765625,0],["2001-03-28",5728.10009765625,5728.2001953125,5592.2001953125,5614.0,0],["2001-03-29",5614.0,5614.0,5519.89990234375,5588.39990234375,0],["2001-03-30",5588.39990234375,5664.7998046875,5574.10009765625,5633.7001953125,0],["2001-04-02",5633.7001953125,5653.7998046875,5558.7998046875,5618.5,0],["2001-04-03",5618.5,5618.5,5459.60009765625,5463.10009765625,0],["2001-04-04",5463.10009765625,5537.2998046875,5354.2998046875,5535.7001953125,0],["2001-04-05",5535.7001953125,5658.89990234375,5528.7001953125,5621.7998046875,0],["2001-04-06",5621.7998046875,5685.60009765625,5543.10009765625,5601.5,0],["2001-04-09",5601.5,5679.7001953125,5570.10009765625,5663.2998046875,0],["2001-04-10",5663.2998046875,5808.2998046875,5663.0,5803.0,0],["2001-04-11",5803.0,5841.2998046875,5766.7998046875,5788.10009765625,0],["2001-04-12",5788.10009765625,5796.0,5735.2001953125,5766.60009765625,0],["2001-04-17",5766.60009765625,5774.5,5654.89990234375,5761.10009765625,0],["2001-04-18",5761.10009765625,5902.60009765625,5760.7001953125,5890.2001953125,0],["2001-04-19",5890.2001953125,5943.39990234375,5844.7001953125,5871.60009765625,0],["2001-04-20",5871.60009765625,5897.7001953125,5819.7001953125,5879.7998046875,0],["2001-04-23",5879.7998046875,5889.10009765625,5834.5,5871.2998046875,0],["2001-04-24",5871.2998046875,5910.60009765625,5824.2998046875,5840.2998046875,0],["2001-04-25",5840.2998046875,5840.2998046875,5788.2001953125,5827.5,0],["2001-04-26",5827.5,5868.2998046875,5777.60009765625,5868.2998046875,0],["2001-04-27",5868.2998046875,5976.89990234375,5837.60009765625,5951.39990234375,0],["2001-04-30",5951.39990234375,5995.39990234375,5948.0,5967.0,0],["2001-05-01",5966.89990234375,5966.89990234375,5917.0,5928.0,0],["2001-05-02",5928.0,5963.7998046875,5896.39990234375,5904.2001953125,0],["2001-05-03",5904.2001953125,5904.2001953125,5755.7001953125,5765.7998046875,0],["2001-05-04",5765.7998046875,5871.7001953125,5753.89990234375,5870.2998046875,0],["2001-05-08",5870.2998046875,5893.7001953125,5842.60009765625,5886.39990234375,0],["2001-05-09",5886.39990234375,5905.2998046875,5826.7998046875,5893.7001953125,0],["2001-05-10",5893.7001953125,5987.5,5874.5,5964.0,0],["2001-05-11",5964.0,5977.5,5890.39990234375,5896.7998046875,0],["2001-05-14",5896.7998046875,5896.7998046875,5690.5,5690.5,0],["2001-05-15",5690.5,5858.2001953125,5690.5,5842.89990234375,0],["2001-05-16",5842.89990234375,5884.7001953125,5767.7001953125,5884.0,0],["2001-05-17",5884.0,5968.39990234375,5884.0,5904.60009765625,0],["2001-05-18",5904.5,5942.2001953125,5888.89990234375,5915.0,0],["2001-05-21",5915.0,5978.2998046875,5897.7998046875,5941.60009765625,0],["2001-05-22",5941.60009765625,5993.7001953125,5936.7998046875,5976.60009765625,0],["2001-05-23",5976.60009765625,5976.60009765625,5897.39990234375,5897.5,0],["2001-05-24",5897.39990234375,5950.0,5889.2998046875,5915.89990234375,0],["2001-05-25",5915.89990234375,5929.7998046875,5859.7998046875,5889.7998046875,0],["2001-05-29",5889.7998046875,5906.60009765625,5840.7998046875,5863.89990234375,0],["2001-05-30",5863.89990234375,5863.89990234375,5788.89990234375,5796.89990234375,0],["2001-05-31",5796.89990234375,5829.7998046875,5733.7998046875,5796.2001953125,0],["2001-06-01",5796.10009765625,5833.39990234375,5766.60009765625,5809.60009765625,0],["2001-06-04",5809.60009765625,5861.7998046875,5809.10009765625,5856.5,0],["2001-06-05",5856.5,5923.89990234375,5842.2001953125,5922.60009765625,0],["2001-06-06",5922.5,5959.7001953125,5891.89990234375,5901.5,0],["2001-06-07",5901.5,5948.2998046875,5887.39990234375,5948.2998046875,0],["2001-06-08",5948.2998046875,5981.7998046875,5934.7998046875,5950.60009765625,0],["2001-06-11",5950.60009765625,5950.60009765625,5858.2998046875,5860.5,0],["2001-06-12",5860.5,5879.5,5783.39990234375,5804.0,0],["2001-06-13",5804.0,5862.10009765625,5804.0,5820.2001953125,0],["2001-06-14",5820.2001953125,5820.2001953125,5734.60009765625,5752.60009765625,0],["2001-06-15",5752.5,5756.2001953125,5657.7001953125,5723.0,0],["2001-06-18",5723.0,5723.0,5671.60009765625,5671.60009765625,0],["2001-06-19",5671.60009765625,5743.60009765625,5667.2001953125,5680.39990234375,0],["2001-06-20",5680.39990234375,5711.89990234375,5622.5,5699.60009765625,0],["2001-06-21",5699.60009765625,5710.89990234375,5641.39990234375,5641.39990234375,0],["2001-06-22",5641.39990234375,5695.10009765625,5632.39990234375,5665.7001953125,0],["2001-06-25",5665.7001953125,5704.5,5638.39990234375,5661.89990234375,0],["2001-06-26",5661.89990234375,5666.2998046875,5537.2998046875,5555.7001953125,0],["2001-06-27",5555.7001953125,5608.2998046875,5555.7001953125,5607.89990234375,0],["2001-06-28",5607.89990234375,5645.0,5519.60009765625,5638.39990234375,0],["2001-06-29",5638.39990234375,5656.39990234375,5604.7998046875,5642.5,0],["2001-07-02",5642.5,5723.39990234375,5614.60009765625,5716.7001953125,0],["2001-07-03",5716.7001953125,5726.10009765625,5630.2998046875,5639.89990234375,0],["2001-07-04",5639.89990234375,5644.0,5587.7998046875,5600.5,0],["2001-07-05",5600.5,5601.2998046875,5509.7001953125,5549.60009765625,0],["2001-07-06",5549.60009765625,5549.60009765625,5443.89990234375,5479.2001953125,0],["2001-07-09",5479.2001953125,5487.89990234375,5420.5,5468.89990234375,0],["2001-07-10",5468.89990234375,5509.39990234375,5461.2001953125,5467.89990234375,0],["2001-07-11",5467.89990234375,5468.5,5380.39990234375,5391.89990234375,0],["2001-07-12",5391.89990234375,5497.60009765625,5391.89990234375,5481.60009765625,0],["2001-07-13",5481.60009765625,5544.10009765625,5439.60009765625,5537.0,0],["2001-07-16",5537.0,5537.0,5503.60009765625,5517.10009765625,0],["2001-07-17",5517.10009765625,5517.10009765625,5408.39990234375,5427.7998046875,0],["2001-07-18",5427.7998046875,5431.89990234375,5379.0,5404.60009765625,0],["2001-07-19",5404.60009765625,5437.39990234375,5322.2001953125,5437.39990234375,0],["2001-07-20",5437.39990234375,5437.39990234375,5350.39990234375,5387.10009765625,0],["2001-07-23",5387.10009765625,5446.7998046875,5365.7998046875,5405.2998046875,0],["2001-07-24",5405.2998046875,5412.7998046875,5313.0,5320.2001953125,0],["2001-07-25",5320.2001953125,5350.10009765625,5260.5,5275.7001953125,0],["2001-07-26",5275.7001953125,5322.7001953125,5269.5,5286.10009765625,0],["2001-07-27",5286.10009765625,5403.10009765625,5286.10009765625,5403.10009765625,0],["2001-07-30",5403.10009765625,5456.89990234375,5376.10009765625,5446.7001953125,0],["2001-07-31",5446.7001953125,5531.7998046875,5408.7998046875,5529.10009765625,0],["2001-08-01",5529.10009765625,5549.0,5499.5,5546.89990234375,0],["2001-08-02",5546.89990234375,5644.2001953125,5533.7998046875,5584.5,0],["2001-08-03",5584.5,5590.2001953125,5511.10009765625,5547.60009765625,0],["2001-08-06",5547.60009765625,5561.2001953125,5516.0,5526.39990234375,0],["2001-08-07",5526.39990234375,5546.60009765625,5448.2001953125,5536.7998046875,0],["2001-08-08",5536.7998046875,5536.7998046875,5434.2998046875,5476.5,0],["2001-08-09",5476.5,5476.5,5376.7001953125,5402.89990234375,0],["2001-08-10",5402.89990234375,5469.0,5398.5,5427.2001953125,0],["2001-08-13",5427.2001953125,5465.0,5410.89990234375,5431.10009765625,0],["2001-08-14",5431.10009765625,5525.60009765625,5430.60009765625,5507.7998046875,0],["2001-08-15",5507.7998046875,5533.2001953125,5456.60009765625,5461.60009765625,0],["2001-08-16",5461.60009765625,5462.39990234375,5389.7998046875,5389.7998046875,0],["2001-08-17",5389.7998046875,5428.89990234375,5299.60009765625,5342.10009765625,0],["2001-08-20",5342.10009765625,5372.10009765625,5286.7001953125,5357.5,0],["2001-08-21",5357.39990234375,5435.2998046875,5353.2001953125,5430.2998046875,0],["2001-08-22",5430.2998046875,5471.60009765625,5373.0,5408.7001953125,0],["2001-08-23",5408.7001953125,5433.39990234375,5371.0,5396.5,0],["2001-08-24",5396.5,5471.89990234375,5385.2998046875,5471.89990234375,0],["2001-08-28",5471.89990234375,5475.5,5395.89990234375,5434.7001953125,0],["2001-08-29",5434.7001953125,5460.2001953125,5384.2998046875,5417.60009765625,0],["2001-08-30",5417.60009765625,5435.7001953125,5332.7001953125,5332.7001953125,0],["2001-08-31",5332.7001953125,5378.0,5298.2998046875,5345.0,0],["2001-09-03",5345.0,5366.89990234375,5278.2001953125,5312.10009765625,0],["2001-09-04",5312.10009765625,5379.60009765625,5291.2998046875,5379.60009765625,0],["2001-09-05",5379.60009765625,5379.60009765625,5306.60009765625,5316.10009765625,0],["2001-09-06",5316.0,5333.0,5189.7998046875,5204.2998046875,0],["2001-09-07",5204.2998046875,5206.7998046875,5068.10009765625,5070.2998046875,0],["2001-09-10",5070.2998046875,5070.2998046875,4895.89990234375,5033.7001953125,0],["2001-09-11",5033.7001953125,5129.0,4746.0,4746.0,0],["2001-09-12",4746.0,4882.10009765625,4651.7998046875,4882.10009765625,0],["2001-09-13",4882.10009765625,4946.60009765625,4847.5,4943.60009765625,0],["2001-09-14",4943.60009765625,4970.10009765625,4743.0,4755.7998046875,0],["2001-09-17",4755.7001953125,4898.89990234375,4670.5,4898.89990234375,0],["2001-09-18",4898.89990234375,4899.39990234375,4772.2001953125,4848.7001953125,0],["2001-09-19",4848.7001953125,4874.0,4697.39990234375,4721.7001953125,0],["2001-09-20",4721.7001953125,4743.7998046875,4523.5,4556.89990234375,0],["2001-09-21",4556.89990234375,4556.89990234375,4219.7998046875,4433.7001953125,0],["2001-09-24",4433.7001953125,4615.5,4433.7001953125,4613.89990234375,0],["2001-09-25",4613.89990234375,4679.60009765625,4515.2998046875,4663.39990234375,0],["2001-09-26",4663.39990234375,4715.0,4606.60009765625,4696.10009765625,0],["2001-09-27",4696.10009765625,4763.60009765625,4651.0,4763.60009765625,0],["2001-09-28",4763.60009765625,4920.5,4763.60009765625,4903.39990234375,0],["2001-10-01",4903.39990234375,4903.39990234375,4768.10009765625,4785.60009765625,0],["2001-10-02",4785.60009765625,4833.0,4730.7001953125,4832.2998046875,0],["2001-10-03",4832.2998046875,4884.60009765625,4758.5,4881.7998046875,0],["2001-10-04",4881.7998046875,5034.2998046875,4881.7998046875,5016.2001953125,0],["2001-10-05",5016.2001953125,5082.89990234375,4962.10009765625,5036.0,0],["2001-10-08",5036.0,5051.0,4902.7001953125,5032.7001953125,0],["2001-10-09",5032.7001953125,5079.2001953125,4997.0,5009.7998046875,0],["2001-10-10",5009.7998046875,5153.10009765625,4978.2001953125,5153.10009765625,0],["2001-10-11",5153.10009765625,5279.7998046875,5136.89990234375,5164.89990234375,0],["2001-10-12",5164.89990234375,5187.5,5081.2001953125,5145.5,0],["2001-10-15",5145.5,5148.39990234375,5046.0,5067.2998046875,0],["2001-10-16",5067.2998046875,5158.7001953125,5060.7998046875,5082.60009765625,0],["2001-10-17",5082.60009765625,5229.60009765625,5082.60009765625,5203.39990234375,0],["2001-10-18",5203.39990234375,5203.39990234375,5090.2001953125,5116.0,0],["2001-10-19",5116.0,5116.0,5003.89990234375,5017.7001953125,0],["2001-10-22",5017.7001953125,5078.2001953125,5017.7001953125,5070.39990234375,0],["2001-10-23",5070.39990234375,5193.2998046875,5070.39990234375,5193.2998046875,0],["2001-10-24",5193.2998046875,5265.5,5133.0,5167.60009765625,0],["2001-10-25",5167.60009765625,5217.0,5043.2001953125,5086.60009765625,0],["2001-10-26",5086.60009765625,5188.7001953125,5086.60009765625,5188.7001953125,0],["2001-10-29",5188.60009765625,5188.60009765625,5083.2998046875,5085.89990234375,0],["2001-10-30",5085.89990234375,5085.89990234375,4977.2998046875,5003.60009765625,0],["2001-10-31",5003.60009765625,5101.10009765625,4954.89990234375,5039.7001953125,0],["2001-11-01",5039.7001953125,5071.2001953125,4988.2998046875,5071.2001953125,0],["2001-11-02",5071.2001953125,5129.5,5071.2001953125,5129.5,0],["2001-11-05",5129.5,5213.7998046875,5124.0,5209.10009765625,0],["2001-11-06",5209.10009765625,5272.5,5184.7998046875,5214.10009765625,0],["2001-11-07",5214.10009765625,5246.39990234375,5153.2998046875,5216.2998046875,0],["2001-11-08",5216.2998046875,5294.60009765625,5208.39990234375,5278.10009765625,0],["2001-11-09",5278.10009765625,5278.10009765625,5222.7998046875,5244.2001953125,0],["2001-11-12",5244.2001953125,5251.7998046875,5065.2998046875,5146.2001953125,0],["2001-11-13",5146.2001953125,5284.2998046875,5146.2001953125,5277.10009765625,0],["2001-11-14",5277.10009765625,5366.39990234375,5214.2998046875,5240.7998046875,0],["2001-11-15",5240.7001953125,5297.10009765625,5193.39990234375,5238.2001953125,0],["2001-11-16",5238.2001953125,5313.7998046875,5226.10009765625,5291.0,0],["2001-11-19",5291.0,5383.2001953125,5285.60009765625,5338.0,0],["2001-11-20",5338.0,5344.2998046875,5283.5,5298.7001953125,0],["2001-11-21",5298.7001953125,5367.60009765625,5272.10009765625,5313.7998046875,0],["2001-11-22",5313.7998046875,5362.60009765625,5313.7998046875,5345.89990234375,0],["2001-11-23",5345.89990234375,5358.5,5220.7998046875,5293.2001953125,0],["2001-11-26",5293.2001953125,5346.0,5273.0,5302.5,0],["2001-11-27",5302.5,5332.5,5232.7998046875,5266.0,0],["2001-11-28",5266.0,5283.2998046875,5182.2001953125,5205.2001953125,0],["2001-11-29",5205.2001953125,5213.2001953125,5152.10009765625,5208.5,0],["2001-11-30",5208.5,5216.89990234375,5146.5,5203.60009765625,0],["2001-12-03",5203.60009765625,5203.60009765625,5152.2998046875,5164.60009765625,0],["2001-12-04",5164.60009765625,5218.60009765625,5164.60009765625,5212.10009765625,0],["2001-12-05",5212.10009765625,5338.2001953125,5212.10009765625,5333.5,0],["2001-12-06",5333.5,5411.2001953125,5327.2998046875,5369.7998046875,0],["2001-12-07",5369.7998046875,5388.7998046875,5258.7001953125,5264.7001953125,0],["2001-12-10",5264.7001953125,5276.2001953125,5172.2001953125,5185.0,0],["2001-12-11",5185.0,5194.39990234375,5143.7998046875,5160.7998046875,0],["2001-12-12",5160.7998046875,5181.7001953125,5106.0,5120.0,0],["2001-12-13",5120.0,5134.10009765625,5035.7998046875,5074.89990234375,0],["2001-12-14",5074.89990234375,5092.2998046875,5032.2998046875,5061.0,0],["2001-12-17",5061.0,5151.0,5038.2001953125,5136.2998046875,0],["2001-12-18",5136.2998046875,5181.89990234375,5124.89990234375,5151.10009765625,0],["2001-12-19",5151.10009765625,5157.7998046875,5091.39990234375,5120.60009765625,0],["2001-12-20",5120.60009765625,5151.0,5080.10009765625,5080.2001953125,0],["2001-12-21",5080.2001953125,5182.2001953125,5044.2998046875,5159.2001953125,0],["2001-12-24",5159.2001953125,5177.39990234375,5147.2001953125,5177.39990234375,0],["2001-12-27",5177.39990234375,5213.2001953125,5160.7998046875,5213.2001953125,0],["2001-12-28",5213.2001953125,5243.7001953125,5196.0,5242.39990234375,0],["2001-12-31",5242.39990234375,5258.0,5203.60009765625,5217.39990234375,0],["2002-01-02",5217.39990234375,5261.89990234375,5195.2001953125,5218.2998046875,0],["2002-01-03",5218.2998046875,5328.39990234375,5218.2998046875,5318.7998046875,0],["2002-01-04",5318.7998046875,5362.2998046875,5313.89990234375,5323.7998046875,0],["2002-01-07",5323.7998046875,5354.2001953125,5277.7001953125,5293.60009765625,0],["2002-01-08",5293.60009765625,5307.2998046875,5238.7001953125,5250.39990234375,0],["2002-01-09",5250.39990234375,5250.39990234375,5200.7001953125,5228.5,0],["2002-01-10",5228.5,5228.5,5177.60009765625,5190.7001953125,0],["2002-01-11",5190.7001953125,5229.5,5171.7001953125,5198.60009765625,0],["2002-01-14",5198.60009765625,5198.60009765625,5095.60009765625,5113.5,0],["2002-01-15",5113.5,5175.39990234375,5081.89990234375,5166.0,0],["2002-01-16",5166.0,5168.10009765625,5106.0,5127.60009765625,0],["2002-01-17",5127.60009765625,5180.2998046875,5114.7998046875,5138.5,0],["2002-01-18",5138.39990234375,5150.7998046875,5103.2001953125,5126.7998046875,0],["2002-01-21",5126.7998046875,5146.5,5086.0,5138.5,0],["2002-01-22",5138.5,5207.2001953125,5124.10009765625,5149.2001953125,0],["2002-01-23",5149.2001953125,5201.0,5123.39990234375,5180.7001953125,0],["2002-01-24",5180.60009765625,5263.39990234375,5180.60009765625,5233.10009765625,0],["2002-01-25",5233.10009765625,5233.10009765625,5162.60009765625,5193.10009765625,0],["2002-01-28",5193.0,5249.89990234375,5193.0,5223.60009765625,0],["2002-01-29",5223.60009765625,5243.2001953125,5131.39990234375,5131.39990234375,0],["2002-01-30",5131.39990234375,5131.39990234375,5052.7998046875,5089.2998046875,0],["2002-01-31",5089.2998046875,5176.39990234375,5088.7001953125,5164.7998046875,0],["2002-02-01",5164.7998046875,5227.39990234375,5164.7998046875,5189.7001953125,0],["2002-02-04",5189.7001953125,5189.7001953125,5139.7001953125,5167.2998046875,0],["2002-02-05",5167.2998046875,5167.2998046875,5056.7998046875,5093.39990234375,0],["2002-02-06",5093.39990234375,5106.89990234375,5038.2998046875,5073.7998046875,0],["2002-02-07",5073.7998046875,5127.0,5038.2998046875,5127.0,0],["2002-02-08",5127.0,5147.7001953125,5105.0,5128.10009765625,0],["2002-02-11",5128.10009765625,5173.60009765625,5128.10009765625,5161.7998046875,0],["2002-02-12",5161.7998046875,5216.89990234375,5130.10009765625,5135.7001953125,0],["2002-02-13",5135.7001953125,5164.60009765625,5097.7001953125,5153.89990234375,0],["2002-02-14",5153.89990234375,5238.0,5151.89990234375,5208.7998046875,0],["2002-02-15",5208.7001953125,5235.39990234375,5174.7998046875,5182.5,0],["2002-02-18",5182.5,5195.7001953125,5152.2998046875,5154.2998046875,0],["2002-02-19",5154.2998046875,5154.2998046875,5089.0,5092.5,0],["2002-02-20",5092.5,5092.5,5015.5,5024.2001953125,0],["2002-02-21",5024.10009765625,5096.60009765625,5024.10009765625,5073.2998046875,0],["2002-02-22",5073.2998046875,5074.10009765625,5016.0,5050.7998046875,0],["2002-02-25",5050.7998046875,5105.7001953125,5047.89990234375,5100.7001953125,0],["2002-02-26",5100.7998046875,5157.39990234375,5100.7998046875,5139.0,0],["2002-02-27",5139.0,5196.89990234375,5129.60009765625,5178.39990234375,0],["2002-02-28",5178.39990234375,5178.39990234375,5093.7001953125,5101.0,0],["2002-03-01",5101.0,5172.2998046875,5101.0,5169.0,0],["2002-03-04",5169.0,5270.7001953125,5169.0,5242.0,0],["2002-03-05",5242.0,5269.39990234375,5208.0,5214.0,0],["2002-03-06",5214.0,5251.0,5188.5,5245.5,0],["2002-03-07",5245.5,5317.60009765625,5245.5,5282.10009765625,0],["2002-03-08",5282.10009765625,5328.60009765625,5252.7001953125,5285.7001953125,0],["2002-03-11",5285.7001953125,5313.60009765625,5257.2998046875,5258.89990234375,0],["2002-03-12",5258.89990234375,5258.89990234375,5200.60009765625,5252.5,0],["2002-03-13",5252.5,5307.2998046875,5237.60009765625,5272.0,0],["2002-03-14",5272.0,5272.0,5237.2001953125,5261.39990234375,0],["2002-03-15",5261.39990234375,5297.2001953125,5243.5,5292.7001953125,0],["2002-03-18",5292.7001953125,5320.7998046875,5278.7001953125,5299.89990234375,0],["2002-03-19",5299.89990234375,5331.60009765625,5299.89990234375,5316.10009765625,0],["2002-03-20",5316.10009765625,5316.10009765625,5253.5,5266.89990234375,0],["2002-03-21",5266.89990234375,5279.7001953125,5240.10009765625,5253.2998046875,0],["2002-03-22",5253.2998046875,5268.39990234375,5235.2998046875,5250.5,0],["2002-03-25",5250.5,5298.39990234375,5203.60009765625,5203.60009765625,0],["2002-03-26",5203.60009765625,5222.2001953125,5170.5,5195.5,0],["2002-03-27",5195.5,5225.39990234375,5189.39990234375,5214.7001953125,0],["2002-03-28",5214.7001953125,5286.39990234375,5214.7001953125,5271.7998046875,0],["2002-04-02",5271.7998046875,5271.7998046875,5231.5,5251.39990234375,0],["2002-04-03",5251.39990234375,5268.39990234375,5235.39990234375,5247.7998046875,0],["2002-04-04",5247.7998046875,5247.7998046875,5187.7001953125,5209.5,0],["2002-04-05",5209.5,5261.10009765625,5207.0,5233.60009765625,0],["2002-04-08",5233.60009765625,5238.7998046875,5149.2998046875,5178.60009765625,0],["2002-04-09",5178.60009765625,5213.2001953125,5164.60009765625,5179.60009765625,0],["2002-04-10",5179.60009765625,5236.10009765625,5155.10009765625,5229.10009765625,0],["2002-04-11",5229.10009765625,5243.7001953125,5136.2998046875,5137.39990234375,0],["2002-04-12",5137.39990234375,5179.89990234375,5137.39990234375,5161.0,0],["2002-04-15",5161.0,5209.0,5153.2001953125,5201.39990234375,0],["2002-04-16",5201.39990234375,5259.89990234375,5201.39990234375,5259.89990234375,0],["2002-04-17",5259.89990234375,5292.2998046875,5256.60009765625,5263.89990234375,0],["2002-04-18",5263.89990234375,5291.60009765625,5229.39990234375,5229.39990234375,0],["2002-04-19",5229.39990234375,5248.89990234375,5210.39990234375,5243.60009765625,0],["2002-04-22",5243.60009765625,5243.60009765625,5209.5,5221.5,0],["2002-04-23",5221.5,5241.60009765625,5171.5,5191.0,0],["2002-04-24",5191.0,5225.2998046875,5169.0,5218.2001953125,0],["2002-04-25",5218.2001953125,5218.2001953125,5116.0,5197.5,0],["2002-04-26",5197.5,5218.0,5141.89990234375,5159.0,0],["2002-04-29",5159.0,5171.39990234375,5123.7001953125,5153.89990234375,0],["2002-04-30",5153.89990234375,5168.7998046875,5131.89990234375,5165.60009765625,0],["2002-05-01",5165.60009765625,5177.7001953125,5125.0,5125.5,0],["2002-05-02",5125.5,5192.7001953125,5125.5,5174.10009765625,0],["2002-05-03",5174.10009765625,5236.0,5146.5,5203.10009765625,0],["2002-05-07",5203.10009765625,5203.10009765625,5082.7001953125,5119.89990234375,0],["2002-05-08",5119.89990234375,5209.10009765625,5119.89990234375,5209.10009765625,0],["2002-05-09",5209.10009765625,5216.60009765625,5178.2998046875,5197.60009765625,0],["2002-05-10",5197.60009765625,5204.2998046875,5160.2001953125,5171.2001953125,0],["2002-05-13",5171.2001953125,5208.2001953125,5147.5,5204.7998046875,0],["2002-05-14",5204.7998046875,5260.89990234375,5181.89990234375,5239.5,0],["2002-05-15",5239.5,5272.2001953125,5236.7001953125,5259.10009765625,0],["2002-05-16",5259.10009765625,5278.89990234375,5241.89990234375,5248.5,0],["2002-05-17",5248.5,5282.2001953125,5211.89990234375,5218.0,0],["2002-05-20",5218.0,5246.5,5200.2998046875,5208.10009765625,0],["2002-05-21",5208.10009765625,5242.39990234375,5187.60009765625,5197.2001953125,0],["2002-05-22",5197.2001953125,5200.5,5137.0,5151.89990234375,0],["2002-05-23",5151.89990234375,5195.89990234375,5129.39990234375,5175.2998046875,0],["2002-05-24",5175.2998046875,5197.10009765625,5166.7998046875,5169.10009765625,0],["2002-05-27",5169.10009765625,5187.89990234375,5136.0,5136.2998046875,0],["2002-05-28",5136.2998046875,5169.10009765625,5062.39990234375,5074.2001953125,0],["2002-05-29",5074.2001953125,5085.10009765625,5056.39990234375,5083.0,0],["2002-05-30",5083.0,5083.0,5016.89990234375,5040.7998046875,0],["2002-05-31",5040.7998046875,5085.10009765625,5036.2998046875,5085.10009765625,0],["2002-06-05",5085.10009765625,5085.10009765625,4971.39990234375,4989.2001953125,0],["2002-06-06",4989.10009765625,5016.7001953125,4951.39990234375,4957.60009765625,0],["2002-06-07",4957.60009765625,4957.60009765625,4851.2001953125,4920.39990234375,0],["2002-06-10",4920.39990234375,4948.2998046875,4905.0,4928.2001953125,0],["2002-06-11",4928.2001953125,4943.7001953125,4888.2998046875,4934.7998046875,0],["2002-06-12",4934.7998046875,4934.7998046875,4850.7998046875,4851.7001953125,0],["2002-06-13",4851.7001953125,4882.7998046875,4762.2001953125,4771.89990234375,0],["2002-06-14",4771.89990234375,4771.89990234375,4565.39990234375,4630.7998046875,0],["2002-06-17",4630.7998046875,4761.7001953125,4630.7998046875,4756.7998046875,0],["2002-06-18",4756.7998046875,4775.10009765625,4697.7001953125,4702.0,0],["2002-06-19",4702.0,4702.0,4616.7001953125,4652.39990234375,0],["2002-06-20",4652.39990234375,4679.60009765625,4568.39990234375,4580.2998046875,0],["2002-06-21",4580.2998046875,4641.39990234375,4506.2998046875,4605.39990234375,0],["2002-06-24",4605.2998046875,4644.60009765625,4537.7001953125,4541.89990234375,0],["2002-06-25",4541.89990234375,4648.10009765625,4541.89990234375,4631.0,0],["2002-06-26",4631.0,4631.0,4442.89990234375,4531.0,0],["2002-06-27",4531.0,4589.60009765625,4521.0,4540.7001953125,0],["2002-06-28",4540.60009765625,4657.10009765625,4540.60009765625,4656.39990234375,0],["2002-07-01",4656.39990234375,4708.7001953125,4620.7001953125,4685.7998046875,0],["2002-07-02",4685.7998046875,4685.7998046875,4530.7001953125,4546.7998046875,0],["2002-07-03",4546.7998046875,4572.7001953125,4392.60009765625,4392.60009765625,0],["2002-07-04",4392.60009765625,4471.7001953125,4392.60009765625,4471.2001953125,0],["2002-07-05",4471.2001953125,4618.7998046875,4471.2001953125,4615.7001953125,0],["2002-07-08",4615.60009765625,4615.60009765625,4552.0,4601.2998046875,0],["2002-07-09",4601.2998046875,4636.10009765625,4493.0,4542.89990234375,0],["2002-07-10",4542.89990234375,4542.89990234375,4420.10009765625,4420.10009765625,0],["2002-07-11",4420.10009765625,4420.10009765625,4230.0,4230.10009765625,0],["2002-07-12",4230.0,4341.10009765625,4171.0,4224.10009765625,0],["2002-07-15",4224.10009765625,4258.7001953125,3974.60009765625,3994.5,0],["2002-07-16",3994.5,4080.0,3860.300048828125,4021.89990234375,0],["2002-07-17",4021.89990234375,4200.0,3966.800048828125,4190.60009765625,0],["2002-07-18",4190.60009765625,4301.2001953125,4168.10009765625,4297.2998046875,0],["2002-07-19",4297.2998046875,4297.2998046875,4098.2998046875,4098.2998046875,0],["2002-07-22",4098.2998046875,4098.2998046875,3895.5,3895.5,0],["2002-07-23",3895.5,3994.39990234375,3794.39990234375,3858.0,0],["2002-07-24",3858.0,3858.0,3625.89990234375,3777.10009765625,0],["2002-07-25",3777.10009765625,3965.89990234375,3777.10009765625,3965.89990234375,0],["2002-07-26",3965.89990234375,4029.5,3854.199951171875,4016.699951171875,0],["2002-07-29",4016.60009765625,4202.7001953125,4016.60009765625,4202.7001953125,0],["2002-07-30",4202.7001953125,4271.2998046875,4133.7001953125,4180.89990234375,0],["2002-07-31",4180.89990234375,4306.10009765625,4169.39990234375,4246.2001953125,0],["2002-08-01",4246.2001953125,4282.39990234375,4043.5,4044.5,0],["2002-08-02",4044.5,4102.5,4023.300048828125,4075.60009765625,0],["2002-08-05",4075.5,4080.89990234375,3946.39990234375,3996.39990234375,0],["2002-08-06",3996.39990234375,4136.10009765625,3900.699951171875,4131.0,0],["2002-08-07",4131.0,4206.89990234375,4069.0,4094.39990234375,0],["2002-08-08",4094.39990234375,4240.5,4094.39990234375,4240.5,0],["2002-08-09",4240.5,4322.39990234375,4190.39990234375,4322.39990234375,0],["2002-08-12",4322.39990234375,4322.39990234375,4212.7001953125,4221.60009765625,0],["2002-08-13",4221.60009765625,4271.7001953125,4162.5,4271.7001953125,0],["2002-08-14",4271.7001953125,4271.7001953125,4158.2998046875,4171.10009765625,0],["2002-08-15",4171.10009765625,4345.7001953125,4171.10009765625,4327.5,0],["2002-08-16",4327.5,4382.2998046875,4285.89990234375,4330.0,0],["2002-08-19",4330.0,4432.2998046875,4307.7001953125,4426.89990234375,0],["2002-08-20",4426.7998046875,4452.39990234375,4361.5,4368.89990234375,0],["2002-08-21",4368.89990234375,4466.39990234375,4348.89990234375,4364.7998046875,0],["2002-08-22",4364.7998046875,4437.2001953125,4364.7998046875,4434.7001953125,0],["2002-08-23",4434.7001953125,4455.2998046875,4389.7998046875,4389.7998046875,0],["2002-08-27",4389.7998046875,4464.0,4358.2998046875,4449.7001953125,0],["2002-08-28",4449.7001953125,4449.7001953125,4274.0,4274.0,0],["2002-08-29",4274.0,4274.0,4179.2998046875,4209.2998046875,0],["2002-08-30",4209.2998046875,4259.2998046875,4173.5,4227.2998046875,0],["2002-09-02",4227.2998046875,4227.2998046875,4156.2001953125,4180.89990234375,0],["2002-09-03",4180.89990234375,4180.89990234375,3991.0,4028.699951171875,0],["2002-09-04",4028.60009765625,4071.60009765625,3990.300048828125,4027.0,0],["2002-09-05",4026.89990234375,4064.699951171875,3918.60009765625,4011.0,0],["2002-09-06",4011.0,4138.2998046875,3981.89990234375,4107.2001953125,0],["2002-09-09",4107.2001953125,4107.2001953125,4035.5,4062.39990234375,0],["2002-09-10",4062.39990234375,4177.60009765625,4062.39990234375,4175.5,0],["2002-09-11",4175.5,4246.39990234375,4129.39990234375,4210.7001953125,0],["2002-09-12",4210.7001953125,4210.7001953125,4078.699951171875,4084.89990234375,0],["2002-09-13",4084.89990234375,4085.300048828125,3927.800048828125,4008.0,0],["2002-09-16",4008.0,4068.39990234375,3973.699951171875,4044.300048828125,0],["2002-09-17",4044.300048828125,4150.2001953125,4014.699951171875,4025.199951171875,0],["2002-09-18",4025.10009765625,4025.10009765625,3865.39990234375,3865.39990234375,0],["2002-09-19",3865.39990234375,3896.89990234375,3781.60009765625,3813.5,0],["2002-09-20",3813.5,4064.10009765625,3755.60009765625,3860.10009765625,0],["2002-09-23",3860.10009765625,3925.199951171875,3717.800048828125,3739.39990234375,0],["2002-09-24",3739.39990234375,3761.10009765625,3609.89990234375,3671.10009765625,0],["2002-09-25",3671.10009765625,3771.5,3624.199951171875,3696.300048828125,0],["2002-09-26",3696.199951171875,3850.60009765625,3696.199951171875,3850.60009765625,0],["2002-09-27",3850.60009765625,3920.300048828125,3831.199951171875,3907.199951171875,0],["2002-09-30",3907.199951171875,3907.199951171875,3669.699951171875,3721.800048828125,0],["2002-10-01",3721.800048828125,3806.39990234375,3690.39990234375,3797.39990234375,0],["2002-10-02",3797.39990234375,3925.60009765625,3797.39990234375,3905.300048828125,0],["2002-10-03",3905.199951171875,3961.5,3855.5,3880.300048828125,0],["2002-10-04",3880.300048828125,3886.199951171875,3793.699951171875,3813.800048828125,0],["2002-10-07",3813.800048828125,3813.800048828125,3733.39990234375,3780.89990234375,0],["2002-10-08",3780.89990234375,3840.5,3723.89990234375,3730.5,0],["2002-10-09",3730.5,3778.300048828125,3704.300048828125,3742.39990234375,0],["2002-10-10",3742.39990234375,3780.39990234375,3663.39990234375,3777.300048828125,0],["2002-10-11",3777.300048828125,3953.39990234375,3777.300048828125,3953.39990234375,0],["2002-10-14",3953.39990234375,3992.60009765625,3908.10009765625,3931.60009765625,0],["2002-10-15",3931.60009765625,4130.2998046875,3931.60009765625,4130.2998046875,0],["2002-10-16",4130.2998046875,4179.60009765625,4031.60009765625,4057.699951171875,0],["2002-10-17",4057.699951171875,4189.0,4057.699951171875,4170.7001953125,0],["2002-10-18",4170.7001953125,4197.5,4075.39990234375,4130.5,0],["2002-10-21",4130.5,4156.2998046875,4086.5,4133.7998046875,0],["2002-10-22",4133.7998046875,4184.60009765625,4108.7998046875,4118.89990234375,0],["2002-10-23",4118.89990234375,4166.60009765625,4006.89990234375,4006.89990234375,0],["2002-10-24",4006.89990234375,4107.7001953125,4006.89990234375,4103.7001953125,0],["2002-10-25",4103.7001953125,4103.7001953125,4019.800048828125,4051.10009765625,0],["2002-10-28",4051.10009765625,4147.89990234375,4051.10009765625,4090.5,0],["2002-10-29",4090.5,4090.5,3919.39990234375,3935.89990234375,0],["2002-10-30",3935.89990234375,4002.699951171875,3934.60009765625,4002.699951171875,0],["2002-10-31",4002.699951171875,4073.0,3978.699951171875,4039.699951171875,0],["2002-11-01",4039.699951171875,4039.699951171875,3953.300048828125,3997.0,0],["2002-11-04",3997.0,4143.39990234375,3997.0,4141.5,0],["2002-11-05",4141.5,4146.10009765625,4083.10009765625,4146.10009765625,0],["2002-11-06",4146.10009765625,4192.39990234375,4101.0,4103.7001953125,0],["2002-11-07",4103.7001953125,4147.10009765625,4073.39990234375,4081.300048828125,0],["2002-11-08",4081.300048828125,4091.60009765625,4026.199951171875,4034.60009765625,0],["2002-11-11",4034.60009765625,4044.0,3961.0,4015.60009765625,0],["2002-11-12",4015.60009765625,4085.10009765625,4013.89990234375,4085.10009765625,0],["2002-11-13",4085.0,4085.0,3986.89990234375,4029.39990234375,0],["2002-11-14",4029.39990234375,4064.0,3985.39990234375,4053.10009765625,0],["2002-11-15",4053.10009765625,4117.39990234375,4053.10009765625,4091.60009765625,0],["2002-11-18",4091.60009765625,4164.7001953125,4087.0,4116.0,0],["2002-11-19",4116.0,4116.89990234375,4070.699951171875,4096.5,0],["2002-11-20",4096.5,4118.39990234375,4069.300048828125,4094.89990234375,0],["2002-11-21",4094.89990234375,4194.7998046875,4094.89990234375,4190.0,0],["2002-11-22",4190.0,4224.7998046875,4162.7998046875,4175.2001953125,0],["2002-11-25",4175.2001953125,4197.7001953125,4108.0,4122.2001953125,0],["2002-11-26",4122.2001953125,4142.10009765625,4058.300048828125,4071.0,0],["2002-11-27",4071.0,4146.2001953125,4060.89990234375,4144.2001953125,0],["2002-11-28",4144.2001953125,4202.2001953125,4138.89990234375,4185.39990234375,0],["2002-11-29",4185.39990234375,4206.7998046875,4130.2998046875,4169.39990234375,0],["2002-12-02",4169.39990234375,4218.60009765625,4149.7998046875,4154.2998046875,0],["2002-12-03",4154.2998046875,4154.2998046875,4070.60009765625,4075.39990234375,0],["2002-12-04",4075.39990234375,4075.39990234375,4023.0,4048.60009765625,0],["2002-12-05",4048.60009765625,4109.89990234375,4019.60009765625,4032.39990234375,0],["2002-12-06",4032.39990234375,4050.39990234375,3931.89990234375,4013.5,0],["2002-12-09",4013.5,4039.800048828125,3933.89990234375,3933.89990234375,0],["2002-12-10",3933.89990234375,3985.60009765625,3912.10009765625,3925.0,0],["2002-12-11",3925.0,3995.0,3919.89990234375,3974.89990234375,0],["2002-12-12",3974.89990234375,3982.300048828125,3916.0,3935.300048828125,0],["2002-12-13",3935.300048828125,3961.800048828125,3839.39990234375,3878.10009765625,0],["2002-12-16",3878.10009765625,3987.89990234375,3846.800048828125,3984.0,0],["2002-12-17",3984.0,3999.800048828125,3906.10009765625,3908.699951171875,0],["2002-12-18",3908.699951171875,3911.39990234375,3827.800048828125,3835.199951171875,0],["2002-12-19",3835.199951171875,3907.199951171875,3803.39990234375,3841.39990234375,0],["2002-12-20",3841.39990234375,3893.300048828125,3841.39990234375,3889.89990234375,0],["2002-12-23",3889.89990234375,3936.89990234375,3887.60009765625,3936.89990234375,0],["2002-12-24",3936.89990234375,3957.699951171875,3923.39990234375,3942.10009765625,0],["2002-12-27",3942.10009765625,3944.10009765625,3822.199951171875,3829.39990234375,0],["2002-12-30",3829.39990234375,3903.699951171875,3805.10009765625,3900.60009765625,0],["2002-12-31",3900.60009765625,3949.10009765625,3890.699951171875,3940.39990234375,0],["2003-01-02",3940.39990234375,4009.5,3915.800048828125,4009.5,0],["2003-01-03",4009.5,4027.60009765625,3991.199951171875,4005.0,0],["2003-01-06",4004.89990234375,4025.5,3930.89990234375,4001.39990234375,0],["2003-01-07",4001.39990234375,4015.39990234375,3925.39990234375,3957.39990234375,0],["2003-01-08",3957.39990234375,3957.39990234375,3906.800048828125,3924.800048828125,0],["2003-01-09",3924.800048828125,3942.5,3865.800048828125,3934.0,0],["2003-01-10",3934.0,3997.199951171875,3926.0,3974.10009765625,0],["2003-01-13",3974.10009765625,4020.199951171875,3921.89990234375,3948.300048828125,0],["2003-01-14",3948.300048828125,3983.800048828125,3924.300048828125,3945.60009765625,0],["2003-01-15",3945.60009765625,3963.199951171875,3880.10009765625,3887.800048828125,0],["2003-01-16",3887.800048828125,3900.800048828125,3863.10009765625,3881.800048828125,0],["2003-01-17",3881.800048828125,3881.800048828125,3820.60009765625,3820.60009765625,0],["2003-01-20",3820.60009765625,3853.39990234375,3774.10009765625,3778.60009765625,0],["2003-01-21",3778.60009765625,3815.0,3736.699951171875,3736.699951171875,0],["2003-01-22",3736.699951171875,3752.800048828125,3658.39990234375,3678.0,0],["2003-01-23",3678.0,3721.699951171875,3622.199951171875,3622.199951171875,0],["2003-01-24",3622.199951171875,3665.199951171875,3583.699951171875,3603.699951171875,0],["2003-01-27",3603.699951171875,3603.699951171875,3460.300048828125,3480.800048828125,0],["2003-01-28",3480.800048828125,3538.5,3464.10009765625,3490.0,0],["2003-01-29",3490.0,3493.699951171875,3391.5,3483.800048828125,0],["2003-01-30",3483.800048828125,3579.60009765625,3483.800048828125,3578.699951171875,0],["2003-01-31",3578.699951171875,3580.5,3510.60009765625,3567.39990234375,0],["2003-02-03",3567.39990234375,3698.89990234375,3567.39990234375,3689.39990234375,0],["2003-02-04",3689.39990234375,3689.39990234375,3590.10009765625,3590.10009765625,0],["2003-02-05",3590.10009765625,3678.699951171875,3569.0,3678.699951171875,0],["2003-02-06",3678.699951171875,3689.699951171875,3563.89990234375,3597.0,0],["2003-02-07",3597.0,3639.10009765625,3568.39990234375,3599.199951171875,0],["2003-02-10",3599.199951171875,3626.39990234375,3568.10009765625,3579.10009765625,0],["2003-02-11",3579.10009765625,3675.0,3579.10009765625,3669.199951171875,0],["2003-02-12",3669.199951171875,3669.199951171875,3613.300048828125,3616.10009765625,0],["2003-02-13",3616.10009765625,3640.699951171875,3568.699951171875,3610.800048828125,0],["2003-02-14",3610.800048828125,3683.60009765625,3601.5,3611.89990234375,0],["2003-02-17",3611.89990234375,3692.39990234375,3611.89990234375,3692.39990234375,0],["2003-02-18",3692.39990234375,3747.0,3669.60009765625,3729.5,0],["2003-02-19",3729.5,3738.5,3657.89990234375,3658.300048828125,0],["2003-02-20",3658.300048828125,3724.699951171875,3655.800048828125,3687.300048828125,0],["2003-02-21",3687.199951171875,3727.10009765625,3660.199951171875,3727.10009765625,0],["2003-02-24",3727.10009765625,3746.5,3699.800048828125,3701.800048828125,0],["2003-02-25",3701.800048828125,3701.800048828125,3592.10009765625,3621.5,0],["2003-02-26",3621.5,3652.0,3558.800048828125,3593.300048828125,0],["2003-02-27",3593.300048828125,3627.39990234375,3535.10009765625,3569.89990234375,0],["2003-02-28",3569.89990234375,3655.60009765625,3553.60009765625,3655.60009765625,0],["2003-03-03",3655.60009765625,3714.89990234375,3640.800048828125,3684.699951171875,0],["2003-03-04",3684.699951171875,3684.699951171875,3612.60009765625,3625.300048828125,0],["2003-03-05",3625.300048828125,3625.300048828125,3558.800048828125,3563.5,0],["2003-03-06",3563.5,3590.300048828125,3526.10009765625,3555.39990234375,0],["2003-03-07",3555.39990234375,3555.39990234375,3467.199951171875,3491.60009765625,0],["2003-03-10",3491.60009765625,3502.39990234375,3434.5,3436.10009765625,0],["2003-03-11",3436.0,3468.5,3400.300048828125,3452.699951171875,0],["2003-03-12",3452.699951171875,3466.39990234375,3277.5,3287.0,0],["2003-03-13",3287.0,3489.10009765625,3287.0,3486.89990234375,0],["2003-03-14",3486.89990234375,3612.89990234375,3486.89990234375,3601.800048828125,0],["2003-03-17",3601.800048828125,3774.300048828125,3525.300048828125,3722.300048828125,0],["2003-03-18",3722.300048828125,3810.800048828125,3714.0,3747.300048828125,0],["2003-03-19",3747.300048828125,3828.300048828125,3716.5,3765.39990234375,0],["2003-03-20",3765.39990234375,3790.699951171875,3715.800048828125,3765.699951171875,0],["2003-03-21",3765.699951171875,3881.699951171875,3765.699951171875,3861.10009765625,0],["2003-03-24",3861.10009765625,3861.10009765625,3734.10009765625,3743.300048828125,0],["2003-03-25",3743.300048828125,3782.800048828125,3660.39990234375,3762.0,0],["2003-03-26",3762.0,3809.5,3735.0,3793.10009765625,0],["2003-03-27",3793.10009765625,3793.10009765625,3711.5,3729.10009765625,0],["2003-03-28",3729.10009765625,3752.60009765625,3695.699951171875,3708.5,0],["2003-03-31",3708.5,3708.5,3580.89990234375,3613.300048828125,0],["2003-04-01",3613.300048828125,3691.800048828125,3612.300048828125,3684.800048828125,0],["2003-04-02",3684.800048828125,3778.300048828125,3682.0,3753.39990234375,0],["2003-04-03",3753.39990234375,3808.5,3744.39990234375,3771.10009765625,0],["2003-04-04",3771.10009765625,3841.699951171875,3751.699951171875,3814.39990234375,0],["2003-04-07",3814.39990234375,3962.199951171875,3814.39990234375,3935.800048828125,0],["2003-04-08",3935.800048828125,3935.800048828125,3868.5,3868.800048828125,0],["2003-04-09",3868.800048828125,3907.10009765625,3824.5,3861.39990234375,0],["2003-04-10",3861.39990234375,3870.699951171875,3803.199951171875,3803.300048828125,0],["2003-04-11",3803.300048828125,3871.39990234375,3803.300048828125,3808.10009765625,0],["2003-04-14",3808.10009765625,3857.39990234375,3800.699951171875,3849.39990234375,0],["2003-04-15",3849.39990234375,3926.5,3849.39990234375,3916.89990234375,0],["2003-04-16",3916.800048828125,3967.800048828125,3849.5,3854.89990234375,0],["2003-04-17",3854.89990234375,3904.60009765625,3826.10009765625,3889.199951171875,0],["2003-04-22",3889.199951171875,3924.199951171875,3873.89990234375,3917.699951171875,0],["2003-04-23",3917.699951171875,3997.300048828125,3917.699951171875,3966.5,0],["2003-04-24",3966.5,3977.800048828125,3892.199951171875,3899.0,0],["2003-04-25",3899.0,3919.39990234375,3859.89990234375,3870.199951171875,0],["2003-04-28",3870.199951171875,3943.0,3855.5,3940.300048828125,0],["2003-04-29",3940.300048828125,3976.199951171875,3915.0,3927.800048828125,0],["2003-04-30",3927.800048828125,3943.0,3912.300048828125,3926.0,0],["2003-05-01",3926.0,3926.0,3875.300048828125,3880.10009765625,0],["2003-05-02",3880.10009765625,3952.60009765625,3880.10009765625,3952.60009765625,0],["2003-05-06",3952.60009765625,4007.0,3952.60009765625,4006.39990234375,0],["2003-05-07",4006.39990234375,4038.5,3981.699951171875,3992.89990234375,0],["2003-05-08",3992.89990234375,3992.89990234375,3919.5,3928.89990234375,0],["2003-05-09",3928.89990234375,3974.5,3912.800048828125,3969.39990234375,0],["2003-05-12",3969.39990234375,3991.0,3941.10009765625,3987.39990234375,0],["2003-05-13",3987.39990234375,4008.800048828125,3976.10009765625,3999.89990234375,0],["2003-05-14",3999.89990234375,4023.199951171875,3971.699951171875,3975.0,0],["2003-05-15",3975.0,4020.300048828125,3965.60009765625,4011.10009765625,0],["2003-05-16",4011.10009765625,4080.800048828125,4011.10009765625,4049.0,0],["2003-05-19",4049.0,4049.0,3932.5,3941.300048828125,0],["2003-05-20",3941.300048828125,3985.0,3928.39990234375,3971.60009765625,0],["2003-05-21",3971.60009765625,3971.60009765625,3907.800048828125,3936.39990234375,0],["2003-05-22",3936.39990234375,3990.5,3936.39990234375,3990.5,0],["2003-05-23",3990.39990234375,4012.0,3954.0,3979.800048828125,0],["2003-05-27",3979.800048828125,4000.699951171875,3920.199951171875,3992.39990234375,0],["2003-05-28",3992.39990234375,4073.10009765625,3992.39990234375,4071.89990234375,0],["2003-05-29",4071.89990234375,4095.5,4044.39990234375,4083.60009765625,0],["2003-05-30",4083.60009765625,4096.0,4048.10009765625,4048.10009765625,0],["2003-06-02",4048.10009765625,4129.2998046875,4048.10009765625,4129.2998046875,0],["2003-06-03",4129.2998046875,4129.2998046875,4074.39990234375,4115.7001953125,0],["2003-06-04",4115.7001953125,4143.5,4093.10009765625,4126.60009765625,0],["2003-06-05",4126.60009765625,4148.39990234375,4083.10009765625,4104.2998046875,0],["2003-06-06",4104.2998046875,4178.5,4104.2998046875,4150.7998046875,0],["2003-06-09",4150.7998046875,4150.7998046875,4101.10009765625,4129.10009765625,0],["2003-06-10",4129.10009765625,4132.39990234375,4108.60009765625,4113.0,0],["2003-06-11",4113.0,4162.10009765625,4113.0,4150.2001953125,0],["2003-06-12",4150.10009765625,4193.60009765625,4150.0,4161.2998046875,0],["2003-06-13",4161.2998046875,4180.10009765625,4124.89990234375,4134.10009765625,0],["2003-06-16",4134.10009765625,4174.2998046875,4112.39990234375,4152.89990234375,0],["2003-06-17",4152.89990234375,4199.10009765625,4152.89990234375,4190.39990234375,0],["2003-06-18",4190.39990234375,4218.7998046875,4172.7998046875,4207.0,0],["2003-06-19",4207.0,4210.7998046875,4128.7001953125,4131.5,0],["2003-06-20",4131.5,4169.10009765625,4119.0,4160.10009765625,0],["2003-06-23",4160.10009765625,4160.10009765625,4081.300048828125,4087.89990234375,0],["2003-06-24",4087.89990234375,4094.89990234375,4052.39990234375,4060.89990234375,0],["2003-06-25",4060.89990234375,4089.89990234375,4049.800048828125,4067.89990234375,0],["2003-06-26",4067.89990234375,4077.199951171875,4029.199951171875,4041.699951171875,0],["2003-06-27",4041.699951171875,4073.10009765625,4040.800048828125,4067.800048828125,0],["2003-06-30",4067.800048828125,4099.0,4021.60009765625,4031.199951171875,0],["2003-07-01",4031.199951171875,4040.699951171875,3951.5,3963.89990234375,0],["2003-07-02",3963.89990234375,4025.800048828125,3963.89990234375,4006.89990234375,0],["2003-07-03",4006.89990234375,4031.39990234375,3980.300048828125,4024.800048828125,0],["2003-07-04",4024.800048828125,4031.39990234375,4001.300048828125,4021.5,0],["2003-07-07",4021.5,4076.800048828125,4021.10009765625,4074.800048828125,0],["2003-07-08",4074.800048828125,4088.199951171875,4051.39990234375,4073.60009765625,0],["2003-07-09",4073.60009765625,4086.60009765625,4048.60009765625,4054.699951171875,0],["2003-07-10",4054.699951171875,4068.199951171875,4014.5,4028.800048828125,0],["2003-07-11",4028.800048828125,4064.199951171875,4013.699951171875,4058.10009765625,0],["2003-07-14",4058.10009765625,4135.89990234375,4058.10009765625,4127.60009765625,0],["2003-07-15",4127.60009765625,4135.60009765625,4102.5,4102.5,0],["2003-07-16",4102.5,4132.0,4077.10009765625,4077.10009765625,0],["2003-07-17",4077.10009765625,4082.60009765625,4031.89990234375,4056.60009765625,0],["2003-07-18",4056.60009765625,4090.300048828125,4056.60009765625,4073.199951171875,0],["2003-07-21",4073.199951171875,4097.89990234375,4043.800048828125,4044.300048828125,0],["2003-07-22",4044.300048828125,4079.800048828125,4043.5,4079.800048828125,0],["2003-07-23",4079.699951171875,4115.2001953125,4077.89990234375,4086.5,0],["2003-07-24",4086.5,4155.2001953125,4086.5,4149.60009765625,0],["2003-07-25",4149.60009765625,4149.60009765625,4116.2998046875,4131.2001953125,0],["2003-07-28",4131.2001953125,4183.0,4131.2001953125,4148.7998046875,0],["2003-07-29",4148.7998046875,4164.39990234375,4125.0,4137.0,0],["2003-07-30",4137.0,4159.2998046875,4131.7001953125,4141.2001953125,0],["2003-07-31",4141.2001953125,4171.0,4114.10009765625,4157.0,0],["2003-08-01",4157.0,4157.0,4096.7001953125,4098.39990234375,0],["2003-08-04",4098.39990234375,4147.39990234375,4086.199951171875,4100.10009765625,0],["2003-08-05",4100.10009765625,4131.0,4091.10009765625,4121.0,0],["2003-08-06",4121.0,4121.0,4044.89990234375,4070.39990234375,0],["2003-08-07",4070.39990234375,4095.60009765625,4059.699951171875,4095.60009765625,0],["2003-08-08",4095.60009765625,4160.7001953125,4095.60009765625,4147.7998046875,0],["2003-08-11",4147.7998046875,4181.7001953125,4147.7998046875,4176.7001953125,0],["2003-08-12",4176.7001953125,4203.5,4170.89990234375,4185.60009765625,0],["2003-08-13",4185.60009765625,4216.7998046875,4175.10009765625,4180.7001953125,0],["2003-08-14",4180.7001953125,4242.7998046875,4180.7001953125,4237.7998046875,0],["2003-08-15",4237.7998046875,4266.39990234375,4233.5,4247.2998046875,0],["2003-08-18",4247.2998046875,4272.60009765625,4244.60009765625,4272.10009765625,0],["2003-08-19",4272.10009765625,4286.89990234375,4246.2998046875,4250.7998046875,0],["2003-08-20",4250.7998046875,4254.39990234375,4196.5,4217.39990234375,0],["2003-08-21",4217.39990234375,4250.39990234375,4217.10009765625,4223.5,0],["2003-08-22",4223.5,4265.2998046875,4222.0,4225.89990234375,0],["2003-08-26",4225.89990234375,4227.7998046875,4171.60009765625,4177.39990234375,0],["2003-08-27",4177.39990234375,4214.2998046875,4177.39990234375,4206.39990234375,0],["2003-08-28",4206.39990234375,4229.0,4182.5,4198.0,0],["2003-08-29",4198.0,4227.7001953125,4161.10009765625,4161.10009765625,0],["2003-09-01",4161.10009765625,4222.10009765625,4161.10009765625,4204.39990234375,0],["2003-09-02",4204.39990234375,4218.5,4193.2998046875,4204.39990234375,0],["2003-09-03",4204.39990234375,4279.10009765625,4204.39990234375,4262.10009765625,0],["2003-09-04",4262.10009765625,4270.2001953125,4240.7001953125,4248.7998046875,0],["2003-09-05",4248.7998046875,4261.0,4227.10009765625,4257.2001953125,0],["2003-09-08",4257.2001953125,4298.0,4250.2998046875,4292.10009765625,0],["2003-09-09",4292.10009765625,4293.7001953125,4254.2998046875,4263.89990234375,0],["2003-09-10",4263.89990234375,4263.89990234375,4240.7001953125,4252.10009765625,0],["2003-09-11",4252.10009765625,4266.2001953125,4227.2001953125,4242.2001953125,0],["2003-09-12",4242.2001953125,4276.2001953125,4229.60009765625,4237.7998046875,0],["2003-09-15",4237.7998046875,4277.0,4237.7998046875,4260.89990234375,0],["2003-09-16",4260.89990234375,4301.89990234375,4259.5,4299.0,0],["2003-09-17",4299.0,4329.60009765625,4293.0,4293.0,0],["2003-09-18",4293.0,4314.7001953125,4284.39990234375,4314.7001953125,0],["2003-09-19",4314.7001953125,4321.0,4244.7998046875,4257.0,0],["2003-09-22",4257.0,4257.0,4198.2001953125,4228.2001953125,0],["2003-09-23",4228.2001953125,4251.39990234375,4200.7998046875,4221.7001953125,0],["2003-09-24",4221.7001953125,4265.2998046875,4221.7001953125,4236.39990234375,0],["2003-09-25",4236.39990234375,4236.39990234375,4176.5,4202.2001953125,0],["2003-09-26",4202.2001953125,4202.2001953125,4146.39990234375,4157.10009765625,0],["2003-09-29",4157.10009765625,4190.7001953125,4135.89990234375,4142.7001953125,0],["2003-09-30",4142.7001953125,4164.0,4081.800048828125,4091.300048828125,0],["2003-10-01",4091.300048828125,4169.2001953125,4091.300048828125,4169.2001953125,0],["2003-10-02",4169.2001953125,4209.10009765625,4169.2001953125,4209.10009765625,0],["2003-10-03",4209.10009765625,4285.39990234375,4206.7998046875,4274.0,0],["2003-10-06",4274.0,4286.0,4260.2001953125,4270.10009765625,0],["2003-10-07",4270.10009765625,4275.60009765625,4241.7001953125,4272.0,0],["2003-10-08",4272.0,4315.60009765625,4257.5,4268.60009765625,0],["2003-10-09",4268.60009765625,4316.7998046875,4259.2001953125,4313.89990234375,0],["2003-10-10",4313.89990234375,4327.0,4291.39990234375,4311.0,0],["2003-10-13",4311.0,4362.2998046875,4310.10009765625,4362.2998046875,0],["2003-10-14",4362.2998046875,4375.0,4323.89990234375,4334.10009765625,0],["2003-10-15",4334.10009765625,4393.7998046875,4334.10009765625,4368.7998046875,0],["2003-10-16",4368.7998046875,4371.2001953125,4326.39990234375,4339.7001953125,0],["2003-10-17",4339.7001953125,4360.10009765625,4334.5,4344.0,0],["2003-10-20",4344.0,4370.39990234375,4329.39990234375,4347.60009765625,0],["2003-10-21",4347.5,4377.60009765625,4347.10009765625,4352.2998046875,0],["2003-10-22",4352.2998046875,4359.39990234375,4266.10009765625,4285.60009765625,0],["2003-10-23",4285.60009765625,4285.60009765625,4212.5,4240.2001953125,0],["2003-10-24",4240.2001953125,4248.7001953125,4219.0,4239.0,0],["2003-10-27",4239.0,4267.0,4238.10009765625,4251.2998046875,0],["2003-10-28",4251.2998046875,4280.10009765625,4251.2998046875,4272.89990234375,0],["2003-10-29",4272.89990234375,4293.10009765625,4256.2001953125,4265.7001953125,0],["2003-10-30",4265.7001953125,4332.89990234375,4260.2998046875,4300.89990234375,0],["2003-10-31",4300.89990234375,4300.89990234375,4274.0,4287.60009765625,0],["2003-11-03",4287.60009765625,4338.10009765625,4286.10009765625,4332.60009765625,0],["2003-11-04",4332.60009765625,4352.60009765625,4322.39990234375,4330.2998046875,0],["2003-11-05",4330.2998046875,4330.2998046875,4288.10009765625,4303.39990234375,0],["2003-11-06",4303.39990234375,4337.7001953125,4283.39990234375,4324.2001953125,0],["2003-11-07",4324.2001953125,4389.2001953125,4324.2001953125,4376.89990234375,0],["2003-11-10",4376.89990234375,4376.89990234375,4338.60009765625,4341.7998046875,0],["2003-11-11",4341.7998046875,4349.2001953125,4313.5,4345.10009765625,0],["2003-11-12",4345.10009765625,4372.7001953125,4336.2001953125,4371.2998046875,0],["2003-11-13",4371.2001953125,4406.7998046875,4361.2001953125,4373.0,0],["2003-11-14",4373.0,4412.89990234375,4373.0,4397.0,0],["2003-11-17",4397.0,4397.0,4337.2998046875,4338.89990234375,0],["2003-11-18",4338.89990234375,4375.2998046875,4338.89990234375,4354.7001953125,0],["2003-11-19",4354.7001953125,4354.7001953125,4316.10009765625,4327.39990234375,0],["2003-11-20",4327.39990234375,4356.5,4270.5,4308.0,0],["2003-11-21",4308.0,4324.0,4295.60009765625,4319.0,0],["2003-11-24",4319.0,4384.5,4319.0,4382.39990234375,0],["2003-11-25",4382.39990234375,4409.39990234375,4378.10009765625,4388.7998046875,0],["2003-11-26",4388.7001953125,4423.60009765625,4366.7001953125,4370.39990234375,0],["2003-11-27",4370.2998046875,4390.39990234375,4350.7001953125,4361.10009765625,0],["2003-11-28",4361.10009765625,4380.2001953125,4333.2001953125,4342.60009765625,0],["2003-12-01",4342.60009765625,4410.0,4342.60009765625,4410.0,0],["2003-12-02",4410.0,4416.5,4359.89990234375,4378.89990234375,0],["2003-12-03",4378.89990234375,4401.60009765625,4373.0,4392.0,0],["2003-12-04",4392.0,4392.0,4371.5,4378.2001953125,0],["2003-12-05",4378.2001953125,4385.39990234375,4337.7001953125,4367.0,0],["2003-12-08",4367.0,4367.2998046875,4338.2998046875,4359.7998046875,0],["2003-12-09",4359.7998046875,4407.5,4359.7998046875,4379.60009765625,0],["2003-12-10",4379.60009765625,4379.60009765625,4312.5,4335.39990234375,0],["2003-12-11",4335.39990234375,4347.2001953125,4316.2001953125,4331.2998046875,0],["2003-12-12",4331.2998046875,4366.7998046875,4329.7998046875,4347.60009765625,0],["2003-12-15",4347.60009765625,4397.2001953125,4347.60009765625,4348.0,0],["2003-12-16",4348.0,4351.0,4329.0,4333.0,0],["2003-12-17",4333.0,4366.5,4333.0,4354.2001953125,0],["2003-12-18",4354.2001953125,4402.7001953125,4347.7001953125,4397.2998046875,0],["2003-12-19",4397.2998046875,4427.7998046875,4389.0,4412.2998046875,0],["2003-12-22",4412.2998046875,4431.5,4392.39990234375,4424.0,0],["2003-12-23",4424.0,4440.89990234375,4411.5,4440.89990234375,0],["2003-12-24",4440.89990234375,4457.39990234375,4432.89990234375,4444.7001953125,0],["2003-12-29",4444.7001953125,4460.89990234375,4432.7998046875,4457.5,0],["2003-12-30",4457.5,4477.0,4452.7998046875,4470.39990234375,0],["2003-12-31",4470.39990234375,4491.7998046875,4470.39990234375,4476.89990234375,0],["2004-01-02",4476.89990234375,4518.0,4476.89990234375,4510.2001953125,0],["2004-01-05",4510.2001953125,4515.2001953125,4494.89990234375,4513.2998046875,0],["2004-01-06",4513.2998046875,4522.89990234375,4489.89990234375,4505.2001953125,0],["2004-01-07",4505.2001953125,4512.10009765625,4466.2001953125,4473.0,0],["2004-01-08",4473.0,4520.10009765625,4473.0,4494.2001953125,0],["2004-01-09",4494.2001953125,4495.7998046875,4445.10009765625,4466.2998046875,0],["2004-01-12",4466.2998046875,4466.2998046875,4443.39990234375,4449.60009765625,0],["2004-01-13",4449.60009765625,4477.89990234375,4436.60009765625,4440.10009765625,0],["2004-01-14",4440.10009765625,4464.5,4431.10009765625,4461.39990234375,0],["2004-01-15",4461.39990234375,4474.0,4443.2998046875,4456.10009765625,0],["2004-01-16",4456.10009765625,4491.7001953125,4456.10009765625,4487.89990234375,0],["2004-01-19",4487.89990234375,4526.2998046875,4487.7001953125,4518.10009765625,0],["2004-01-20",4518.10009765625,4527.5,4498.5,4499.2998046875,0],["2004-01-21",4499.2998046875,4511.2001953125,4486.89990234375,4511.2001953125,0],["2004-01-22",4511.2001953125,4531.39990234375,4476.7998046875,4476.7998046875,0],["2004-01-23",4476.7998046875,4483.0,4438.60009765625,4460.7998046875,0],["2004-01-26",4460.7998046875,4482.5,4432.89990234375,4445.5,0],["2004-01-27",4445.5,4479.5,4444.7998046875,4447.0,0],["2004-01-28",4447.0,4474.2001953125,4426.7998046875,4468.10009765625,0],["2004-01-29",4468.10009765625,4468.10009765625,4410.2001953125,4411.5,0],["2004-01-30",4411.5,4436.2001953125,4390.7001953125,4390.7001953125,0],["2004-02-02",4390.7001953125,4411.60009765625,4366.89990234375,4381.39990234375,0],["2004-02-03",4381.39990234375,4392.10009765625,4357.39990234375,4390.60009765625,0],["2004-02-04",4390.60009765625,4409.2998046875,4369.10009765625,4398.5,0],["2004-02-05",4398.5,4404.0,4378.39990234375,4384.39990234375,0],["2004-02-06",4384.39990234375,4407.5,4384.10009765625,4402.7001953125,0],["2004-02-09",4402.7001953125,4436.7998046875,4402.7001953125,4434.39990234375,0],["2004-02-10",4434.39990234375,4434.39990234375,4400.7998046875,4405.0,0],["2004-02-11",4404.89990234375,4416.0,4377.2998046875,4396.10009765625,0],["2004-02-12",4396.0,4416.39990234375,4370.2001953125,4377.7001953125,0],["2004-02-13",4377.7001953125,4423.89990234375,4377.7001953125,4412.0,0],["2004-02-16",4412.0,4412.89990234375,4389.89990234375,4408.10009765625,0],["2004-02-17",4408.10009765625,4465.0,4397.2998046875,4461.5,0],["2004-02-18",4461.5,4468.89990234375,4442.89990234375,4442.89990234375,0],["2004-02-19",4442.89990234375,4517.2998046875,4442.89990234375,4515.60009765625,0],["2004-02-20",4515.60009765625,4549.60009765625,4499.2001953125,4515.0,0],["2004-02-23",4515.0,4556.39990234375,4515.0,4524.2998046875,0],["2004-02-24",4524.2998046875,4537.5,4476.7001953125,4496.7998046875,0],["2004-02-25",4496.7998046875,4513.89990234375,4478.7001953125,4507.60009765625,0],["2004-02-26",4507.5,4526.89990234375,4500.5,4515.89990234375,0],["2004-02-27",4515.89990234375,4556.89990234375,4492.2001953125,4492.2001953125,0],["2004-03-01",4492.2001953125,4540.7001953125,4492.2001953125,4537.0,0],["2004-03-02",4537.0,4559.2001953125,4522.7001953125,4540.10009765625,0],["2004-03-03",4540.10009765625,4540.10009765625,4508.10009765625,4525.10009765625,0],["2004-03-04",4525.10009765625,4562.7998046875,4524.7001953125,4559.10009765625,0],["2004-03-05",4559.10009765625,4566.2001953125,4521.5,4547.10009765625,0],["2004-03-08",4547.10009765625,4562.0,4543.5,4553.7998046875,0],["2004-03-09",4553.7998046875,4553.7998046875,4529.2001953125,4542.0,0],["2004-03-10",4542.0,4549.7998046875,4520.60009765625,4545.2998046875,0],["2004-03-11",4545.2998046875,4545.2998046875,4429.2001953125,4445.2001953125,0],["2004-03-12",4445.2001953125,4468.39990234375,4374.5,4467.39990234375,0],["2004-03-15",4467.39990234375,4471.2001953125,4412.89990234375,4412.89990234375,0],["2004-03-16",4412.89990234375,4438.7001953125,4394.60009765625,4428.89990234375,0],["2004-03-17",4428.89990234375,4463.0,4412.7998046875,4456.7998046875,0],["2004-03-18",4456.7998046875,4460.0,4397.89990234375,4397.89990234375,0],["2004-03-19",4397.89990234375,4428.2001953125,4397.89990234375,4417.7001953125,0],["2004-03-22",4417.7001953125,4417.7001953125,4319.5,4333.7998046875,0],["2004-03-23",4333.7998046875,4360.60009765625,4318.5,4318.5,0],["2004-03-24",4318.5,4341.39990234375,4291.2998046875,4309.5,0],["2004-03-25",4309.39990234375,4373.60009765625,4309.39990234375,4373.60009765625,0],["2004-03-26",4373.60009765625,4386.89990234375,4345.0,4357.5,0],["2004-03-29",4357.5,4417.2001953125,4357.5,4406.7001953125,0],["2004-03-30",4406.7001953125,4415.89990234375,4393.5,4412.7998046875,0],["2004-03-31",4412.7998046875,4427.2001953125,4382.7998046875,4385.7001953125,0],["2004-04-01",4385.7001953125,4419.39990234375,4385.10009765625,4410.7001953125,0],["2004-04-02",4410.7001953125,4471.2998046875,4408.0,4465.60009765625,0],["2004-04-05",4465.60009765625,4483.10009765625,4451.39990234375,4480.7001953125,0],["2004-04-06",4480.7001953125,4495.2001953125,4462.0,4472.7998046875,0],["2004-04-07",4472.7998046875,4499.7998046875,4468.7001953125,4468.7001953125,0],["2004-04-08",4468.7001953125,4504.7001953125,4468.7001953125,4489.7001953125,0],["2004-04-13",4489.7001953125,4525.0,4489.7001953125,4515.7998046875,0],["2004-04-14",4515.7998046875,4515.7998046875,4456.2001953125,4485.39990234375,0],["2004-04-15",4485.39990234375,4512.10009765625,4478.2998046875,4505.5,0],["2004-04-16",4505.5,4540.2001953125,4505.10009765625,4537.2998046875,0],["2004-04-19",4537.2998046875,4548.2001953125,4519.7998046875,4546.2001953125,0],["2004-04-20",4546.2001953125,4581.7001953125,4546.2001953125,4569.0,0],["2004-04-21",4569.0,4569.0,4527.2001953125,4539.89990234375,0],["2004-04-22",4539.89990234375,4575.60009765625,4524.5,4571.7998046875,0],["2004-04-23",4571.7998046875,4601.60009765625,4565.2998046875,4570.0,0],["2004-04-26",4570.0,4586.89990234375,4566.2998046875,4571.89990234375,0],["2004-04-27",4571.7998046875,4582.2998046875,4550.2001953125,4575.7001953125,0],["2004-04-28",4575.7001953125,4584.5,4524.5,4524.5,0],["2004-04-29",4524.5,4540.7998046875,4494.60009765625,4519.5,0],["2004-04-30",4519.5,4529.0,4489.7001953125,4489.7001953125,0],["2004-05-04",4489.7001953125,4553.7998046875,4489.7001953125,4547.2001953125,0],["2004-05-05",4547.2001953125,4573.7001953125,4528.60009765625,4569.5,0],["2004-05-06",4569.5,4571.10009765625,4511.7001953125,4516.2001953125,0],["2004-05-07",4516.2001953125,4531.2001953125,4463.2001953125,4498.39990234375,0],["2004-05-10",4498.39990234375,4498.39990234375,4395.2001953125,4395.2001953125,0],["2004-05-11",4395.2001953125,4454.7001953125,4395.2001953125,4454.7001953125,0],["2004-05-12",4454.7001953125,4457.7001953125,4410.0,4412.89990234375,0],["2004-05-13",4412.89990234375,4454.10009765625,4412.89990234375,4453.7998046875,0],["2004-05-14",4453.7998046875,4453.7998046875,4412.2998046875,4441.7998046875,0],["2004-05-17",4441.7998046875,4441.7998046875,4363.0,4403.0,0],["2004-05-18",4403.0,4422.10009765625,4403.0,4414.39990234375,0],["2004-05-19",4414.39990234375,4471.7998046875,4414.39990234375,4471.7998046875,0],["2004-05-20",4471.7998046875,4471.7998046875,4418.7998046875,4428.7001953125,0],["2004-05-21",4428.7001953125,4453.5,4414.39990234375,4431.39990234375,0],["2004-05-24",4431.39990234375,4466.5,4422.7998046875,4428.89990234375,0],["2004-05-25",4428.89990234375,4428.89990234375,4396.60009765625,4418.0,0],["2004-05-26",4418.0,4460.60009765625,4415.2998046875,4438.2998046875,0],["2004-05-27",4438.2998046875,4470.2998046875,4429.0,4453.60009765625,0],["2004-05-28",4453.60009765625,4471.2998046875,4423.10009765625,4430.7001953125,0],["2004-06-01",4430.7001953125,4448.39990234375,4411.39990234375,4422.7001953125,0],["2004-06-02",4422.7001953125,4462.10009765625,4422.7001953125,4422.7998046875,0],["2004-06-03",4422.7998046875,4435.39990234375,4400.7001953125,4435.39990234375,0],["2004-06-04",4435.39990234375,4457.0,4428.2998046875,4454.5,0],["2004-06-07",4454.39990234375,4496.2998046875,4454.39990234375,4491.60009765625,0],["2004-06-08",4491.60009765625,4515.2001953125,4486.89990234375,4504.7998046875,0],["2004-06-09",4504.7998046875,4513.7001953125,4481.2001953125,4489.5,0],["2004-06-10",4489.5,4494.39990234375,4475.7998046875,4486.10009765625,0],["2004-06-11",4486.10009765625,4492.2998046875,4463.0,4484.0,0],["2004-06-14",4484.0,4484.10009765625,4430.2998046875,4433.2001953125,0],["2004-06-15",4433.2001953125,4462.2998046875,4433.2001953125,4458.60009765625,0],["2004-06-16",4458.60009765625,4508.2998046875,4454.7998046875,4491.10009765625,0],["2004-06-17",4491.10009765625,4504.7001953125,4482.0,4493.2998046875,0],["2004-06-18",4493.2998046875,4510.5,4474.39990234375,4505.7998046875,0],["2004-06-21",4505.7998046875,4511.10009765625,4485.10009765625,4502.2001953125,0],["2004-06-22",4502.2001953125,4502.2001953125,4459.7998046875,4468.5,0],["2004-06-23",4468.5,4498.10009765625,4468.5,4486.7001953125,0],["2004-06-24",4486.7001953125,4516.7001953125,4486.7001953125,4503.2001953125,0],["2004-06-25",4503.2001953125,4503.89990234375,4485.2001953125,4494.10009765625,0],["2004-06-28",4494.10009765625,4535.10009765625,4478.5,4518.7001953125,0],["2004-06-29",4518.7001953125,4518.7001953125,4492.10009765625,4512.39990234375,0],["2004-06-30",4512.39990234375,4512.7998046875,4464.10009765625,4464.10009765625,0],["2004-07-01",4464.10009765625,4487.89990234375,4424.7001953125,4424.7001953125,0],["2004-07-02",4424.7001953125,4430.89990234375,4398.2998046875,4407.39990234375,0],["2004-07-05",4407.39990234375,4423.2998046875,4403.2998046875,4403.2998046875,0],["2004-07-06",4403.2998046875,4414.2998046875,4365.2998046875,4370.7001953125,0],["2004-07-07",4370.7001953125,4392.89990234375,4354.7001953125,4358.39990234375,0],["2004-07-08",4358.39990234375,4383.39990234375,4324.10009765625,4381.10009765625,0],["2004-07-09",4381.10009765625,4393.2001953125,4356.7998046875,4393.2001953125,0],["2004-07-12",4393.2001953125,4395.60009765625,4354.2998046875,4360.0,0],["2004-07-13",4360.0,4379.89990234375,4352.60009765625,4357.7001953125,0],["2004-07-14",4357.7001953125,4373.2001953125,4324.5,4372.60009765625,0],["2004-07-15",4372.60009765625,4372.60009765625,4340.7001953125,4340.7001953125,0],["2004-07-16",4340.7001953125,4357.39990234375,4328.2998046875,4339.2001953125,0],["2004-07-19",4339.2001953125,4349.2998046875,4321.10009765625,4321.10009765625,0],["2004-07-20",4321.10009765625,4348.7998046875,4297.5,4339.39990234375,0],["2004-07-21",4339.39990234375,4391.5,4339.39990234375,4377.2998046875,0],["2004-07-22",4377.2998046875,4377.2998046875,4306.2998046875,4306.2998046875,0],["2004-07-23",4306.2998046875,4349.60009765625,4306.2998046875,4326.2998046875,0],["2004-07-26",4326.2998046875,4333.5,4283.2001953125,4287.0,0],["2004-07-27",4287.0,4324.89990234375,4287.0,4324.89990234375,0],["2004-07-28",4324.89990234375,4370.89990234375,4324.89990234375,4356.2998046875,0],["2004-07-29",4356.2001953125,4420.0,4356.2001953125,4418.7001953125,0],["2004-07-30",4418.7001953125,4425.2998046875,4398.0,4413.10009765625,0],["2004-08-02",4413.10009765625,4419.7998046875,4390.89990234375,4415.7001953125,0],["2004-08-03",4415.7001953125,4429.7001953125,4408.10009765625,4429.7001953125,0],["2004-08-04",4429.7001953125,4429.7001953125,4376.7998046875,4408.10009765625,0],["2004-08-05",4408.10009765625,4432.5,4408.10009765625,4413.39990234375,0],["2004-08-06",4413.39990234375,4413.39990234375,4337.89990234375,4337.89990234375,0],["2004-08-09",4337.89990234375,4349.2001953125,4293.5,4314.39990234375,0],["2004-08-10",4314.39990234375,4350.89990234375,4313.10009765625,4350.89990234375,0],["2004-08-11",4350.89990234375,4356.89990234375,4289.60009765625,4312.2001953125,0],["2004-08-12",4312.2001953125,4342.89990234375,4312.2001953125,4328.10009765625,0],["2004-08-13",4328.10009765625,4334.39990234375,4297.0,4301.5,0],["2004-08-16",4301.5,4353.39990234375,4283.0,4350.2001953125,0],["2004-08-17",4350.2001953125,4373.7001953125,4338.60009765625,4358.7001953125,0],["2004-08-18",4358.7001953125,4360.2998046875,4331.60009765625,4355.2998046875,0],["2004-08-19",4355.2001953125,4381.39990234375,4353.2001953125,4362.60009765625,0],["2004-08-20",4362.60009765625,4373.2001953125,4349.5,4369.2001953125,0],["2004-08-23",4369.2001953125,4423.7001953125,4369.2001953125,4405.2998046875,0],["2004-08-24",4405.2998046875,4421.2001953125,4402.39990234375,4407.5,0],["2004-08-25",4407.5,4419.2998046875,4399.7998046875,4411.60009765625,0],["2004-08-26",4411.60009765625,4453.89990234375,4411.60009765625,4453.89990234375,0],["2004-08-27",4453.89990234375,4490.10009765625,4453.60009765625,4490.10009765625,0],["2004-08-31",4490.10009765625,4490.10009765625,4458.7998046875,4459.2998046875,0],["2004-09-01",4459.2998046875,4502.39990234375,4459.2998046875,4502.10009765625,0],["2004-09-02",4502.0,4531.89990234375,4487.5,4518.60009765625,0],["2004-09-03",4518.60009765625,4553.39990234375,4508.2998046875,4550.7998046875,0],["2004-09-06",4550.7998046875,4569.5,4547.10009765625,4563.7998046875,0],["2004-09-07",4563.7998046875,4572.2998046875,4547.2998046875,4565.60009765625,0],["2004-09-08",4565.60009765625,4574.0,4553.60009765625,4558.39990234375,0],["2004-09-09",4558.39990234375,4558.39990234375,4529.60009765625,4538.0,0],["2004-09-10",4538.0,4565.10009765625,4538.0,4545.0,0],["2004-09-13",4545.0,4568.0,4543.2998046875,4558.5,0],["2004-09-14",4558.10009765625,4561.60009765625,4539.0,4545.60009765625,0],["2004-09-15",4545.60009765625,4575.2001953125,4541.89990234375,4548.5,0],["2004-09-16",4548.39990234375,4564.0,4545.10009765625,4556.5,0],["2004-09-17",4556.5,4602.10009765625,4544.39990234375,4591.0,0],["2004-09-20",4591.0,4591.0,4562.0,4579.5,0],["2004-09-21",4579.5,4615.89990234375,4578.7001953125,4608.39990234375,0],["2004-09-22",4608.39990234375,4630.7001953125,4592.2998046875,4592.2998046875,0],["2004-09-23",4592.2998046875,4598.60009765625,4560.7001953125,4568.2998046875,0],["2004-09-24",4568.2998046875,4581.89990234375,4557.2001953125,4578.10009765625,0],["2004-09-27",4578.10009765625,4578.10009765625,4532.0,4541.2001953125,0],["2004-09-28",4541.2001953125,4576.2001953125,4528.10009765625,4567.2998046875,0],["2004-09-29",4567.2998046875,4600.89990234375,4567.2998046875,4588.10009765625,0],["2004-09-30",4588.10009765625,4607.7998046875,4569.10009765625,4570.7998046875,0],["2004-10-01",4570.7998046875,4663.89990234375,4570.7998046875,4659.7001953125,0],["2004-10-04",4659.60009765625,4701.5,4659.60009765625,4681.7998046875,0],["2004-10-05",4681.7998046875,4714.89990234375,4674.60009765625,4707.10009765625,0],["2004-10-06",4707.10009765625,4713.39990234375,4689.2001953125,4706.2998046875,0],["2004-10-07",4706.2998046875,4732.89990234375,4686.0,4698.7001953125,0],["2004-10-08",4698.7001953125,4724.39990234375,4679.7001953125,4698.89990234375,0],["2004-10-11",4698.89990234375,4706.89990234375,4684.10009765625,4685.5,0],["2004-10-12",4685.5,4689.39990234375,4634.39990234375,4647.89990234375,0],["2004-10-13",4647.89990234375,4675.7998046875,4633.39990234375,4634.7998046875,0],["2004-10-14",4634.7998046875,4642.5,4617.0,4629.39990234375,0],["2004-10-15",4629.39990234375,4629.89990234375,4605.7998046875,4622.7001953125,0],["2004-10-18",4622.7001953125,4638.60009765625,4610.89990234375,4626.60009765625,0],["2004-10-19",4626.60009765625,4675.7998046875,4626.60009765625,4655.2001953125,0],["2004-10-20",4655.2001953125,4655.2001953125,4599.2998046875,4616.39990234375,0],["2004-10-21",4616.39990234375,4642.2998046875,4592.2001953125,4617.39990234375,0],["2004-10-22",4617.39990234375,4642.2998046875,4614.2001953125,4615.39990234375,0],["2004-10-25",4615.39990234375,4615.39990234375,4551.60009765625,4564.60009765625,0],["2004-10-26",4564.5,4585.39990234375,4562.0,4583.39990234375,0],["2004-10-27",4583.39990234375,4630.60009765625,4583.39990234375,4630.10009765625,0],["2004-10-28",4630.10009765625,4663.39990234375,4620.0,4642.7998046875,0],["2004-10-29",4642.7998046875,4649.10009765625,4624.2001953125,4624.2001953125,0],["2004-11-01",4624.2001953125,4681.60009765625,4624.2001953125,4673.7998046875,0],["2004-11-02",4673.7998046875,4696.89990234375,4673.7998046875,4693.2001953125,0],["2004-11-03",4693.2001953125,4723.60009765625,4693.2001953125,4718.5,0],["2004-11-04",4718.5,4728.2998046875,4698.2001953125,4728.2998046875,0],["2004-11-05",4728.2998046875,4761.89990234375,4728.0,4739.7998046875,0],["2004-11-08",4739.7998046875,4739.7998046875,4706.39990234375,4716.60009765625,0],["2004-11-09",4716.60009765625,4727.0,4712.0,4717.7001953125,0],["2004-11-10",4717.7001953125,4746.39990234375,4717.7001953125,4734.5,0],["2004-11-11",4734.5,4779.5,4728.7001953125,4776.89990234375,0],["2004-11-12",4776.89990234375,4798.7001953125,4776.89990234375,4793.89990234375,0],["2004-11-15",4793.89990234375,4823.7998046875,4789.0,4803.10009765625,0],["2004-11-16",4803.10009765625,4807.7998046875,4761.5,4770.39990234375,0],["2004-11-17",4770.39990234375,4800.39990234375,4770.2001953125,4795.89990234375,0],["2004-11-18",4795.89990234375,4818.2998046875,4785.2998046875,4805.2998046875,0],["2004-11-19",4805.2998046875,4805.2998046875,4756.5,4760.7998046875,0],["2004-11-22",4760.7998046875,4760.7998046875,4717.39990234375,4733.10009765625,0],["2004-11-23",4733.10009765625,4767.7001953125,4733.10009765625,4742.39990234375,0],["2004-11-24",4742.39990234375,4750.89990234375,4713.60009765625,4719.39990234375,0],["2004-11-25",4719.39990234375,4753.39990234375,4719.39990234375,4753.39990234375,0],["2004-11-26",4753.39990234375,4753.39990234375,4726.10009765625,4741.60009765625,0],["2004-11-29",4741.5,4791.0,4739.5,4749.7998046875,0],["2004-11-30",4749.7998046875,4759.89990234375,4696.7998046875,4703.2001953125,0],["2004-12-01",4703.2001953125,4748.60009765625,4703.10009765625,4735.7001953125,0],["2004-12-02",4735.7001953125,4758.5,4733.2998046875,4751.2001953125,0],["2004-12-03",4751.2001953125,4771.2001953125,4734.7998046875,4747.89990234375,0],["2004-12-06",4747.89990234375,4747.89990234375,4707.10009765625,4722.7998046875,0],["2004-12-07",4722.7998046875,4741.5,4717.2998046875,4728.7001953125,0],["2004-12-08",4728.7001953125,4728.7001953125,4695.60009765625,4703.89990234375,0],["2004-12-09",4703.89990234375,4719.2001953125,4675.0,4688.39990234375,0],["2004-12-10",4688.39990234375,4719.2001953125,4682.2001953125,4694.0,0],["2004-12-13",4694.0,4737.5,4688.7001953125,4736.7998046875,0],["2004-12-14",4736.7998046875,4755.0,4709.7001953125,4722.7998046875,0],["2004-12-15",4722.7998046875,4750.10009765625,4722.7998046875,4728.2001953125,0],["2004-12-16",4728.2001953125,4747.7001953125,4728.2001953125,4735.2001953125,0],["2004-12-17",4735.2001953125,4747.2998046875,4689.60009765625,4696.7998046875,0],["2004-12-20",4696.7998046875,4744.39990234375,4696.7998046875,4731.10009765625,0],["2004-12-21",4731.10009765625,4742.10009765625,4731.10009765625,4733.0,0],["2004-12-22",4733.0,4783.7001953125,4733.0,4777.39990234375,0],["2004-12-23",4777.39990234375,4789.5,4774.89990234375,4787.7001953125,0],["2004-12-24",4787.7001953125,4807.7998046875,4780.89990234375,4798.10009765625,0],["2004-12-29",4798.10009765625,4819.7998046875,4787.39990234375,4819.7998046875,0],["2004-12-30",4819.7998046875,4826.2001953125,4813.5,4820.10009765625,0],["2004-12-31",4820.10009765625,4822.2998046875,4801.10009765625,4814.2998046875,0],["2005-01-04",4814.2998046875,4851.60009765625,4809.39990234375,4847.0,0],["2005-01-05",4847.0,4847.0,4806.0,4806.0,0],["2005-01-06",4806.0,4833.2998046875,4806.0,4824.2998046875,0],["2005-01-07",4824.2998046875,4863.5,4819.7998046875,4854.10009765625,0],["2005-01-10",4854.10009765625,4858.89990234375,4833.39990234375,4840.7001953125,0],["2005-01-11",4840.7001953125,4847.60009765625,4805.0,4818.7001953125,0],["2005-01-12",4818.7001953125,4823.2001953125,4765.39990234375,4783.60009765625,0],["2005-01-13",4783.60009765625,4809.7998046875,4782.5,4800.2998046875,0],["2005-01-14",4800.2998046875,4831.60009765625,4786.5,4820.7998046875,0],["2005-01-17",4820.7998046875,4846.7001953125,4820.7998046875,4846.7001953125,0],["2005-01-18",4846.7001953125,4852.7998046875,4800.7998046875,4823.89990234375,0],["2005-01-19",4823.89990234375,4845.39990234375,4817.5,4818.2998046875,0],["2005-01-20",4818.2998046875,4818.2998046875,4783.2998046875,4800.7998046875,0],["2005-01-21",4800.7998046875,4813.89990234375,4785.60009765625,4803.2998046875,0],["2005-01-24",4803.2998046875,4814.0,4770.10009765625,4812.5,0],["2005-01-25",4812.5,4850.0,4803.7001953125,4843.2001953125,0],["2005-01-26",4843.2001953125,4860.2998046875,4839.0,4847.10009765625,0],["2005-01-27",4847.10009765625,4860.2998046875,4835.0,4853.39990234375,0],["2005-01-28",4853.39990234375,4860.39990234375,4827.2998046875,4832.7998046875,0],["2005-01-31",4832.7998046875,4879.5,4832.7998046875,4852.2998046875,0],["2005-02-01",4852.2998046875,4906.2001953125,4852.2998046875,4906.2001953125,0],["2005-02-02",4906.2001953125,4918.7998046875,4897.5,4916.2001953125,0],["2005-02-03",4916.2001953125,4924.10009765625,4898.39990234375,4908.2998046875,0],["2005-02-04",4908.2998046875,4947.39990234375,4908.2998046875,4941.5,0],["2005-02-07",4941.5,4982.7998046875,4941.5,4979.7998046875,0],["2005-02-08",4979.7998046875,4995.5,4968.7001953125,4995.5,0],["2005-02-09",4995.5,5003.0,4974.5,4990.39990234375,0],["2005-02-10",4990.39990234375,5014.7998046875,4977.2998046875,5000.0,0],["2005-02-11",5000.10009765625,5045.0,5000.10009765625,5044.2001953125,0],["2005-02-14",5044.2001953125,5049.60009765625,5030.5,5041.7998046875,0],["2005-02-15",5041.7998046875,5065.7001953125,5036.10009765625,5058.89990234375,0],["2005-02-16",5058.89990234375,5059.5,5035.5,5053.2001953125,0],["2005-02-17",5053.2001953125,5077.60009765625,5051.7998046875,5057.39990234375,0],["2005-02-18",5057.39990234375,5066.5,5045.5,5057.2001953125,0],["2005-02-21",5057.2001953125,5077.7998046875,5047.5,5060.7998046875,0],["2005-02-22",5060.7998046875,5063.2998046875,5013.2001953125,5032.89990234375,0],["2005-02-23",5032.89990234375,5032.89990234375,4970.7998046875,4988.5,0],["2005-02-24",4988.5,5002.5,4972.10009765625,4972.10009765625,0],["2005-02-25",4972.10009765625,5010.7998046875,4972.10009765625,5006.7998046875,0],["2005-02-28",5006.7998046875,5030.2001953125,4968.39990234375,4968.5,0],["2005-03-01",4968.5,5004.89990234375,4966.89990234375,5000.5,0],["2005-03-02",5000.5,5000.89990234375,4965.89990234375,4992.7998046875,0],["2005-03-03",4992.7998046875,5024.0,4992.7998046875,5014.7998046875,0],["2005-03-04",5014.7998046875,5042.0,5011.7001953125,5036.2998046875,0],["2005-03-07",5036.2998046875,5041.2998046875,5014.5,5027.2001953125,0],["2005-03-08",5027.2001953125,5029.60009765625,5001.89990234375,5010.89990234375,0],["2005-03-09",5010.89990234375,5038.89990234375,4992.89990234375,4996.10009765625,0],["2005-03-10",4996.10009765625,4996.10009765625,4956.7998046875,4962.10009765625,0],["2005-03-11",4962.10009765625,4991.60009765625,4962.10009765625,4982.10009765625,0],["2005-03-14",4982.0,4995.0,4947.89990234375,4975.0,0],["2005-03-15",4975.0,5006.10009765625,4975.0,5000.2001953125,0],["2005-03-16",5000.2001953125,5000.2001953125,4928.10009765625,4937.60009765625,0],["2005-03-17",4937.60009765625,4952.89990234375,4920.0,4922.10009765625,0],["2005-03-18",4922.10009765625,4947.89990234375,4922.10009765625,4923.2998046875,0],["2005-03-21",4923.2998046875,4952.2001953125,4923.2998046875,4933.5,0],["2005-03-22",4933.5,4946.7998046875,4908.5,4937.2998046875,0],["2005-03-23",4937.2998046875,4937.2998046875,4887.2001953125,4910.39990234375,0],["2005-03-24",4910.39990234375,4933.7001953125,4904.5,4922.5,0],["2005-03-29",4922.5,4924.2998046875,4892.7998046875,4919.0,0],["2005-03-30",4919.0,4919.0,4886.5,4900.7001953125,0],["2005-03-31",4900.7001953125,4933.7998046875,4894.39990234375,4894.39990234375,0],["2005-04-01",4894.39990234375,4942.0,4894.39990234375,4914.0,0],["2005-04-04",4914.0,4923.2998046875,4877.0,4896.7001953125,0],["2005-04-05",4896.7001953125,4943.7998046875,4896.7001953125,4942.89990234375,0],["2005-04-06",4942.89990234375,4953.60009765625,4937.39990234375,4947.39990234375,0],["2005-04-07",4947.39990234375,4984.5,4947.39990234375,4977.0,0],["2005-04-08",4977.0,4994.10009765625,4975.0,4983.7001953125,0],["2005-04-11",4983.60009765625,4983.60009765625,4964.0,4973.2998046875,0],["2005-04-12",4973.2001953125,4973.7998046875,4941.10009765625,4946.2001953125,0],["2005-04-13",4946.2001953125,4973.7998046875,4946.2001953125,4960.7998046875,0],["2005-04-14",4960.7998046875,4960.7998046875,4937.0,4945.39990234375,0],["2005-04-15",4945.39990234375,4945.39990234375,4891.60009765625,4891.60009765625,0],["2005-04-18",4891.60009765625,4891.60009765625,4794.7998046875,4827.10009765625,0],["2005-04-19",4827.10009765625,4862.60009765625,4827.10009765625,4855.60009765625,0],["2005-04-20",4855.60009765625,4873.60009765625,4817.7998046875,4822.0,0],["2005-04-21",4822.0,4839.10009765625,4805.5,4819.60009765625,0],["2005-04-22",4819.60009765625,4859.0,4819.60009765625,4849.2998046875,0],["2005-04-25",4849.2998046875,4867.7998046875,4841.2998046875,4864.89990234375,0],["2005-04-26",4864.89990234375,4879.60009765625,4831.5,4845.5,0],["2005-04-27",4845.5,4845.5,4780.60009765625,4789.39990234375,0],["2005-04-28",4789.39990234375,4820.7001953125,4775.5,4790.2001953125,0],["2005-04-29",4790.2001953125,4824.39990234375,4773.7001953125,4801.7001953125,0],["2005-05-03",4801.7001953125,4862.89990234375,4801.7001953125,4861.2998046875,0],["2005-05-04",4861.2001953125,4882.5,4847.89990234375,4882.5,0],["2005-05-05",4882.5,4917.60009765625,4882.5,4902.2998046875,0],["2005-05-06",4902.2998046875,4924.60009765625,4897.60009765625,4918.89990234375,0],["2005-05-09",4918.89990234375,4928.7001953125,4895.10009765625,4910.2998046875,0],["2005-05-10",4910.2998046875,4929.10009765625,4880.2001953125,4892.39990234375,0],["2005-05-11",4892.39990234375,4896.60009765625,4868.2001953125,4875.39990234375,0],["2005-05-12",4875.39990234375,4909.7998046875,4875.39990234375,4893.2998046875,0],["2005-05-13",4893.2001953125,4893.2001953125,4854.2001953125,4886.5,0],["2005-05-16",4886.5,4887.7001953125,4869.0,4884.2001953125,0],["2005-05-17",4884.2001953125,4902.0,4880.7001953125,4898.5,0],["2005-05-18",4898.5,4956.89990234375,4898.5,4949.39990234375,0],["2005-05-19",4949.39990234375,4972.89990234375,4949.39990234375,4962.7001953125,0],["2005-05-20",4962.7001953125,4981.10009765625,4962.7001953125,4971.7998046875,0],["2005-05-23",4971.7998046875,4991.60009765625,4971.7998046875,4989.7998046875,0],["2005-05-24",4989.7998046875,4990.2001953125,4974.2001953125,4982.5,0],["2005-05-25",4982.5,4983.60009765625,4964.10009765625,4971.5,0],["2005-05-26",4971.5,5004.2998046875,4956.7998046875,4994.89990234375,0],["2005-05-27",4994.89990234375,5002.0,4976.60009765625,4986.2998046875,0],["2005-05-31",4986.2998046875,4999.7001953125,4964.0,4964.0,0],["2005-06-01",4964.0,5011.0,4964.0,5011.0,0],["2005-06-02",5011.0,5014.89990234375,4996.5,5005.0,0],["2005-06-03",5005.0,5016.60009765625,4987.2001953125,4999.39990234375,0],["2005-06-06",4999.39990234375,5006.7998046875,4976.2001953125,4980.39990234375,0],["2005-06-07",4980.39990234375,5027.89990234375,4980.39990234375,5025.2998046875,0],["2005-06-08",5025.2001953125,5025.2001953125,4995.10009765625,5003.7001953125,0],["2005-06-09",5003.7001953125,5009.7998046875,4984.2001953125,5009.2001953125,0],["2005-06-10",5009.2001953125,5047.2998046875,5009.2001953125,5030.39990234375,0],["2005-06-13",5030.39990234375,5051.0,5026.10009765625,5050.39990234375,0],["2005-06-14",5050.39990234375,5054.2998046875,5037.5,5046.7998046875,0],["2005-06-15",5046.7998046875,5060.7998046875,5013.39990234375,5019.5,0],["2005-06-16",5019.5,5046.39990234375,5019.5,5045.0,0],["2005-06-17",5045.0,5098.5,5044.60009765625,5077.60009765625,0],["2005-06-20",5077.60009765625,5078.0,5057.89990234375,5072.0,0],["2005-06-21",5072.0,5091.0,5072.0,5082.10009765625,0],["2005-06-22",5082.10009765625,5110.5,5076.60009765625,5099.2998046875,0],["2005-06-23",5099.2998046875,5121.89990234375,5099.10009765625,5114.39990234375,0],["2005-06-24",5114.39990234375,5114.39990234375,5069.10009765625,5079.0,0],["2005-06-27",5079.0,5079.0,5036.89990234375,5043.5,0],["2005-06-28",5043.5,5090.39990234375,5043.5,5090.39990234375,0],["2005-06-29",5090.39990234375,5119.5,5090.2001953125,5109.10009765625,0],["2005-06-30",5109.10009765625,5138.2001953125,5097.10009765625,5113.2001953125,0],["2005-07-01",5113.2001953125,5162.60009765625,5106.60009765625,5161.0,0],["2005-07-04",5161.0,5188.60009765625,5161.0,5184.2998046875,0],["2005-07-05",5184.2998046875,5194.2001953125,5173.7998046875,5190.10009765625,0],["2005-07-06",5190.10009765625,5237.60009765625,5190.10009765625,5229.60009765625,0],["2005-07-07",5229.60009765625,5229.60009765625,5022.10009765625,5158.2998046875,0],["2005-07-08",5158.2998046875,5232.2001953125,5158.2998046875,5232.2001953125,0],["2005-07-11",5232.2001953125,5257.89990234375,5232.2001953125,5242.39990234375,0],["2005-07-12",5242.39990234375,5249.39990234375,5216.2001953125,5217.2001953125,0],["2005-07-13",5217.2001953125,5252.0,5217.2001953125,5245.89990234375,0],["2005-07-14",5245.89990234375,5283.89990234375,5245.89990234375,5259.7001953125,0],["2005-07-15",5259.7001953125,5261.5,5222.60009765625,5230.89990234375,0],["2005-07-18",5230.7998046875,5258.39990234375,5212.0,5214.2001953125,0],["2005-07-19",5214.2001953125,5230.89990234375,5191.0,5201.60009765625,0],["2005-07-20",5201.5,5249.5,5193.5,5215.2001953125,0],["2005-07-21",5215.2001953125,5256.0,5180.2001953125,5221.60009765625,0],["2005-07-22",5221.60009765625,5244.60009765625,5202.7001953125,5241.7998046875,0],["2005-07-25",5241.7998046875,5273.5,5241.7998046875,5270.7001953125,0],["2005-07-26",5270.7001953125,5279.39990234375,5253.89990234375,5256.2001953125,0],["2005-07-27",5256.2001953125,5275.2001953125,5253.5,5263.60009765625,0],["2005-07-28",5263.60009765625,5282.2998046875,5262.2998046875,5270.2998046875,0],["2005-07-29",5270.2998046875,5308.60009765625,5270.2998046875,5282.2998046875,0],["2005-08-01",5282.2998046875,5302.89990234375,5282.2998046875,5290.89990234375,0],["2005-08-02",5290.7998046875,5330.60009765625,5290.7998046875,5327.5,0],["2005-08-03",5327.5,5332.2998046875,5304.0,5332.2998046875,0],["2005-08-04",5332.2998046875,5335.39990234375,5300.0,5315.5,0],["2005-08-05",5315.5,5341.7998046875,5306.7001953125,5314.7998046875,0],["2005-08-08",5314.7001953125,5351.2998046875,5314.7001953125,5344.2998046875,0],["2005-08-09",5344.2998046875,5363.7001953125,5342.7001953125,5363.7001953125,0],["2005-08-10",5363.7001953125,5386.39990234375,5351.2001953125,5377.5,0],["2005-08-11",5377.5,5379.60009765625,5355.10009765625,5358.60009765625,0],["2005-08-12",5358.60009765625,5374.39990234375,5343.5,5345.7998046875,0],["2005-08-15",5345.7998046875,5367.7998046875,5339.39990234375,5344.2001953125,0],["2005-08-16",5344.2001953125,5358.7001953125,5316.10009765625,5322.39990234375,0],["2005-08-17",5322.2998046875,5322.2998046875,5284.10009765625,5292.7001953125,0],["2005-08-18",5292.7001953125,5304.7001953125,5263.7001953125,5269.2998046875,0],["2005-08-19",5269.2998046875,5313.10009765625,5269.2998046875,5312.60009765625,0],["2005-08-22",5312.60009765625,5329.7001953125,5312.60009765625,5318.39990234375,0],["2005-08-23",5318.39990234375,5318.39990234375,5294.7998046875,5300.2001953125,0],["2005-08-24",5300.2001953125,5300.2001953125,5270.0,5275.2001953125,0],["2005-08-25",5275.2001953125,5275.2001953125,5248.7998046875,5255.7001953125,0],["2005-08-26",5255.7001953125,5282.10009765625,5228.10009765625,5228.10009765625,0],["2005-08-30",5228.10009765625,5270.2001953125,5228.10009765625,5255.7998046875,0],["2005-08-31",5255.7998046875,5300.0,5255.7998046875,5296.89990234375,0],["2005-09-01",5296.89990234375,5342.10009765625,5296.89990234375,5328.5,0],["2005-09-02",5328.5,5338.10009765625,5319.60009765625,5326.89990234375,0],["2005-09-05",5326.7998046875,5341.7998046875,5320.60009765625,5337.7998046875,0],["2005-09-06",5337.7998046875,5366.60009765625,5337.7998046875,5359.2001953125,0],["2005-09-07",5359.2001953125,5376.10009765625,5358.0,5365.89990234375,0],["2005-09-08",5365.89990234375,5365.89990234375,5338.39990234375,5340.7998046875,0],["2005-09-09",5340.7998046875,5362.39990234375,5340.2998046875,5359.2998046875,0],["2005-09-12",5359.2998046875,5380.7001953125,5359.2998046875,5375.10009765625,0],["2005-09-13",5375.10009765625,5377.7998046875,5329.2998046875,5338.0,0],["2005-09-14",5338.0,5349.7001953125,5327.10009765625,5347.39990234375,0],["2005-09-15",5347.39990234375,5387.10009765625,5342.5,5383.5,0],["2005-09-16",5383.5,5418.7001953125,5375.2998046875,5407.89990234375,0],["2005-09-19",5407.89990234375,5435.7998046875,5388.2998046875,5429.7001953125,0],["2005-09-20",5429.7001953125,5446.60009765625,5410.89990234375,5416.39990234375,0],["2005-09-21",5416.39990234375,5416.39990234375,5369.7001953125,5369.7001953125,0],["2005-09-22",5369.7001953125,5395.5,5354.2998046875,5385.7001953125,0],["2005-09-23",5385.7001953125,5417.39990234375,5383.60009765625,5413.60009765625,0],["2005-09-26",5413.60009765625,5456.89990234375,5413.60009765625,5453.10009765625,0],["2005-09-27",5453.10009765625,5471.2001953125,5442.7001953125,5447.2998046875,0],["2005-09-28",5447.2998046875,5494.7998046875,5447.2998046875,5494.7998046875,0],["2005-09-29",5494.7998046875,5508.39990234375,5467.10009765625,5478.2001953125,0],["2005-09-30",5478.2001953125,5506.10009765625,5462.60009765625,5477.7001953125,0],["2005-10-03",5477.7001953125,5515.0,5474.89990234375,5501.60009765625,0],["2005-10-04",5501.5,5501.5,5475.2001953125,5494.39990234375,0],["2005-10-05",5494.39990234375,5494.39990234375,5427.7998046875,5427.7998046875,0],["2005-10-06",5427.7998046875,5427.7998046875,5358.10009765625,5372.39990234375,0],["2005-10-07",5372.39990234375,5394.39990234375,5355.7001953125,5362.2998046875,0],["2005-10-10",5362.2998046875,5395.7998046875,5362.2998046875,5374.60009765625,0],["2005-10-11",5374.5,5404.39990234375,5373.89990234375,5380.7001953125,0],["2005-10-12",5380.7001953125,5380.7001953125,5342.2001953125,5342.2001953125,0],["2005-10-13",5342.2001953125,5342.2001953125,5256.2998046875,5265.2001953125,0],["2005-10-14",5265.2001953125,5293.7998046875,5245.60009765625,5275.0,0],["2005-10-17",5275.0,5297.10009765625,5272.5,5286.5,0],["2005-10-18",5286.5,5303.2001953125,5259.60009765625,5263.89990234375,0],["2005-10-19",5263.89990234375,5263.89990234375,5167.7998046875,5167.89990234375,0],["2005-10-20",5167.7998046875,5234.0,5146.7001953125,5164.10009765625,0],["2005-10-21",5164.10009765625,5164.10009765625,5130.89990234375,5142.10009765625,0],["2005-10-24",5142.10009765625,5210.10009765625,5140.10009765625,5207.60009765625,0],["2005-10-25",5207.60009765625,5222.39990234375,5182.10009765625,5182.10009765625,0],["2005-10-26",5182.10009765625,5236.5,5182.10009765625,5227.7998046875,0],["2005-10-27",5227.7998046875,5227.7998046875,5168.2001953125,5182.7998046875,0],["2005-10-28",5182.7998046875,5226.89990234375,5157.60009765625,5213.39990234375,0],["2005-10-31",5213.39990234375,5318.39990234375,5213.39990234375,5317.2998046875,0],["2005-11-01",5317.2998046875,5350.2998046875,5304.89990234375,5344.2998046875,0],["2005-11-02",5344.2998046875,5364.7001953125,5316.0,5358.60009765625,0],["2005-11-03",5358.60009765625,5431.89990234375,5358.60009765625,5431.89990234375,0],["2005-11-04",5431.89990234375,5446.39990234375,5418.0,5423.60009765625,0],["2005-11-07",5423.60009765625,5471.0,5415.5,5460.7998046875,0],["2005-11-08",5460.7998046875,5481.7001953125,5451.10009765625,5460.89990234375,0],["2005-11-09",5460.89990234375,5469.39990234375,5439.0,5439.7998046875,0],["2005-11-10",5439.7998046875,5463.89990234375,5423.5,5423.5,0],["2005-11-11",5423.5,5468.7998046875,5423.5,5465.10009765625,0],["2005-11-14",5465.10009765625,5485.89990234375,5455.60009765625,5470.0,0],["2005-11-15",5470.0,5470.0,5424.60009765625,5439.60009765625,0],["2005-11-16",5439.60009765625,5442.2001953125,5391.7001953125,5430.0,0],["2005-11-17",5430.0,5480.10009765625,5430.0,5460.0,0],["2005-11-18",5460.0,5531.60009765625,5460.0,5498.89990234375,0],["2005-11-21",5498.89990234375,5509.39990234375,5486.2001953125,5497.89990234375,0],["2005-11-22",5497.89990234375,5522.39990234375,5497.89990234375,5517.2001953125,0],["2005-11-23",5517.2001953125,5532.7001953125,5507.10009765625,5531.7001953125,0],["2005-11-24",5531.7001953125,5539.0,5499.5,5511.0,0],["2005-11-25",5511.0,5531.39990234375,5511.0,5523.7998046875,0],["2005-11-28",5523.7998046875,5554.89990234375,5477.39990234375,5477.39990234375,0],["2005-11-29",5477.39990234375,5507.39990234375,5451.2998046875,5491.0,0],["2005-11-30",5491.0,5491.0,5423.2001953125,5423.2001953125,0],["2005-12-01",5423.2001953125,5494.7001953125,5423.2001953125,5486.10009765625,0],["2005-12-02",5486.10009765625,5528.10009765625,5485.0,5528.10009765625,0],["2005-12-05",5528.10009765625,5532.5,5498.2998046875,5510.39990234375,0],["2005-12-06",5510.39990234375,5546.89990234375,5505.89990234375,5538.7998046875,0],["2005-12-07",5538.7998046875,5574.0,5518.39990234375,5528.7998046875,0],["2005-12-08",5528.7998046875,5531.89990234375,5492.7998046875,5531.10009765625,0],["2005-12-09",5531.10009765625,5531.10009765625,5504.39990234375,5517.39990234375,0],["2005-12-12",5517.39990234375,5548.7998046875,5494.2001953125,5501.5,0],["2005-12-13",5501.5,5527.2001953125,5499.2001953125,5507.2001953125,0],["2005-12-14",5507.2001953125,5525.0,5503.5,5521.10009765625,0],["2005-12-15",5521.10009765625,5530.2001953125,5489.2998046875,5495.2998046875,0],["2005-12-16",5495.2998046875,5552.60009765625,5495.2998046875,5531.60009765625,0],["2005-12-19",5531.60009765625,5548.39990234375,5525.7001953125,5539.7998046875,0],["2005-12-20",5539.7998046875,5552.2001953125,5524.7001953125,5547.89990234375,0],["2005-12-21",5547.89990234375,5590.2001953125,5547.89990234375,5587.39990234375,0],["2005-12-22",5587.39990234375,5599.2998046875,5584.7998046875,5597.0,0],["2005-12-23",5597.0,5608.2001953125,5588.0,5595.5,0],["2005-12-28",5595.39990234375,5622.7998046875,5591.89990234375,5622.7998046875,0],["2005-12-29",5622.7998046875,5647.2001953125,5622.7998046875,5638.2998046875,0],["2005-12-30",5638.2998046875,5640.0,5596.7998046875,5618.7998046875,0],["2006-01-03",5618.7998046875,5682.2001953125,5618.7998046875,5681.5,0],["2006-01-04",5681.5,5716.39990234375,5681.5,5714.60009765625,0],["2006-01-05",5714.60009765625,5722.39990234375,5686.39990234375,5691.2001953125,0],["2006-01-06",5691.2001953125,5731.7998046875,5691.2001953125,5731.7998046875,0],["2006-01-09",5731.7998046875,5750.2998046875,5725.89990234375,5731.5,0],["2006-01-10",5731.5,5731.5,5686.10009765625,5688.7998046875,0],["2006-01-11",5688.7998046875,5731.5,5688.7998046875,5731.5,0],["2006-01-12",5731.5,5744.60009765625,5724.89990234375,5735.2001953125,0],["2006-01-13",5735.10009765625,5735.10009765625,5690.89990234375,5711.0,0],["2006-01-16",5711.0,5740.2001953125,5707.2001953125,5740.2001953125,0],["2006-01-17",5740.2001953125,5740.2001953125,5693.10009765625,5699.0,0],["2006-01-18",5699.0,5699.0,5634.7998046875,5663.7001953125,0],["2006-01-19",5663.7001953125,5710.0,5663.7001953125,5693.2001953125,0],["2006-01-20",5693.2001953125,5729.7998046875,5666.5,5672.39990234375,0],["2006-01-23",5672.39990234375,5672.39990234375,5625.0,5660.89990234375,0],["2006-01-24",5660.89990234375,5679.0,5630.39990234375,5633.7998046875,0],["2006-01-25",5633.7998046875,5704.39990234375,5633.7998046875,5704.39990234375,0],["2006-01-26",5704.39990234375,5744.0,5698.5,5722.60009765625,0],["2006-01-27",5722.60009765625,5788.2001953125,5722.60009765625,5786.7998046875,0],["2006-01-30",5786.7998046875,5796.10009765625,5772.7001953125,5779.7998046875,0],["2006-01-31",5779.7998046875,5792.5,5760.2998046875,5760.2998046875,0],["2006-02-01",5760.2998046875,5816.0,5746.2001953125,5801.60009765625,0],["2006-02-02",5801.60009765625,5811.7998046875,5743.0,5747.2998046875,0],["2006-02-03",5747.2998046875,5766.7001953125,5728.2001953125,5759.2998046875,0],["2006-02-06",5759.2998046875,5790.39990234375,5759.2998046875,5772.39990234375,0],["2006-02-07",5772.39990234375,5781.2998046875,5734.7001953125,5746.7998046875,0],["2006-02-08",5746.7998046875,5746.7998046875,5681.89990234375,5725.10009765625,0],["2006-02-09",5725.10009765625,5808.89990234375,5725.10009765625,5808.7998046875,0],["2006-02-10",5808.7001953125,5808.7001953125,5764.10009765625,5764.10009765625,0],["2006-02-13",5764.10009765625,5793.5,5760.2998046875,5793.5,0],["2006-02-14",5793.5,5828.60009765625,5773.7001953125,5792.2998046875,0],["2006-02-15",5792.2998046875,5814.5,5780.89990234375,5791.5,0],["2006-02-16",5791.5,5828.89990234375,5791.5,5828.89990234375,0],["2006-02-17",5828.89990234375,5863.2998046875,5822.39990234375,5846.2001953125,0],["2006-02-20",5846.2001953125,5866.7001953125,5839.39990234375,5863.0,0],["2006-02-21",5863.0,5888.0,5856.89990234375,5857.7001953125,0],["2006-02-22",5857.7001953125,5877.60009765625,5836.7998046875,5872.39990234375,0],["2006-02-23",5872.39990234375,5878.7998046875,5829.39990234375,5836.0,0],["2006-02-24",5836.0,5864.0,5836.0,5860.5,0],["2006-02-27",5860.5,5893.2998046875,5860.5,5875.89990234375,0],["2006-02-28",5875.89990234375,5877.39990234375,5788.7001953125,5791.5,0],["2006-03-01",5791.5,5844.10009765625,5783.89990234375,5844.10009765625,0],["2006-03-02",5844.10009765625,5880.0,5803.7001953125,5833.0,0],["2006-03-03",5833.0,5864.0,5803.7998046875,5858.7001953125,0],["2006-03-06",5858.7001953125,5924.5,5858.7001953125,5897.7998046875,0],["2006-03-07",5897.7998046875,5897.7998046875,5830.7001953125,5857.39990234375,0],["2006-03-08",5857.39990234375,5857.60009765625,5790.89990234375,5812.89990234375,0],["2006-03-09",5812.89990234375,5857.10009765625,5812.89990234375,5855.89990234375,0],["2006-03-10",5855.89990234375,5909.10009765625,5838.2001953125,5907.89990234375,0],["2006-03-13",5907.89990234375,5959.89990234375,5907.89990234375,5952.7998046875,0],["2006-03-14",5952.7998046875,5978.60009765625,5940.7001953125,5950.60009765625,0],["2006-03-15",5950.60009765625,5980.5,5950.60009765625,5965.10009765625,0],["2006-03-16",5965.10009765625,5995.2001953125,5951.0,5993.2998046875,0],["2006-03-17",5993.2001953125,6044.0,5992.7998046875,5999.39990234375,0],["2006-03-20",5999.39990234375,6039.10009765625,5986.89990234375,5991.7001953125,0],["2006-03-21",5991.7001953125,5992.89990234375,5956.7001953125,5991.2998046875,0],["2006-03-22",5991.2998046875,6012.60009765625,5957.7998046875,6007.5,0],["2006-03-23",6007.5,6029.39990234375,5974.7998046875,5990.10009765625,0],["2006-03-24",5990.10009765625,6037.89990234375,5990.10009765625,6036.2998046875,0],["2006-03-27",6036.2998046875,6047.0,5971.39990234375,5972.2001953125,0],["2006-03-28",5972.2001953125,6004.2998046875,5929.7001953125,5935.7001953125,0],["2006-03-29",5935.7001953125,5979.7001953125,5927.2001953125,5959.2001953125,0],["2006-03-30",5959.2001953125,6036.0,5959.2001953125,6015.2998046875,0],["2006-03-31",6015.2001953125,6019.2001953125,5961.39990234375,5964.60009765625,0],["2006-04-03",5964.60009765625,6033.5,5964.60009765625,6024.2998046875,0],["2006-04-04",6024.2998046875,6024.2998046875,5984.2998046875,6004.7001953125,0],["2006-04-05",6004.7001953125,6047.5,5983.5,6044.10009765625,0],["2006-04-06",6044.10009765625,6073.2998046875,6037.60009765625,6045.7001953125,0],["2006-04-07",6045.7001953125,6074.2001953125,6020.60009765625,6026.10009765625,0],["2006-04-10",6026.10009765625,6067.0,6024.2998046875,6067.0,0],["2006-04-11",6067.0,6092.5,6012.89990234375,6016.5,0],["2006-04-12",6016.5,6020.0,5974.5,6000.7998046875,0],["2006-04-13",6000.7998046875,6033.7001953125,5987.2001953125,6029.39990234375,0],["2006-04-18",6029.39990234375,6056.10009765625,6026.10009765625,6044.10009765625,0],["2006-04-19",6044.10009765625,6100.60009765625,6044.10009765625,6089.7998046875,0],["2006-04-20",6089.7998046875,6113.39990234375,6074.2001953125,6081.39990234375,0],["2006-04-21",6081.39990234375,6137.10009765625,6077.89990234375,6132.7001953125,0],["2006-04-24",6132.7001953125,6136.5,6098.7001953125,6098.7001953125,0],["2006-04-25",6098.7001953125,6128.7998046875,6084.60009765625,6086.60009765625,0],["2006-04-26",6086.60009765625,6126.5,6086.60009765625,6104.2998046875,0],["2006-04-27",6104.2998046875,6104.60009765625,6026.2001953125,6060.0,0],["2006-04-28",6060.0,6060.0,6023.10009765625,6023.10009765625,0],["2006-05-02",6023.10009765625,6090.7001953125,6022.2998046875,6082.10009765625,0],["2006-05-03",6082.10009765625,6100.0,6008.7001953125,6010.0,0],["2006-05-04",6010.0,6045.7998046875,6001.10009765625,6036.89990234375,0],["2006-05-05",6036.89990234375,6093.10009765625,6033.89990234375,6091.7001953125,0],["2006-05-08",6091.7001953125,6133.5,6058.7998046875,6067.10009765625,0],["2006-05-09",6067.10009765625,6109.7001953125,6054.60009765625,6105.60009765625,0],["2006-05-10",6105.60009765625,6110.0,6079.60009765625,6083.39990234375,0],["2006-05-11",6083.39990234375,6114.5,6039.89990234375,6042.0,0],["2006-05-12",6042.0,6042.0,5912.10009765625,5912.10009765625,0],["2006-05-15",5912.10009765625,5912.10009765625,5755.39990234375,5841.2998046875,0],["2006-05-16",5841.2998046875,5883.2001953125,5807.10009765625,5846.2001953125,0],["2006-05-17",5846.2001953125,5871.60009765625,5675.5,5675.5,0],["2006-05-18",5675.5,5719.7001953125,5618.7001953125,5671.60009765625,0],["2006-05-19",5671.60009765625,5715.0,5645.39990234375,5657.39990234375,0],["2006-05-22",5657.39990234375,5657.39990234375,5510.5,5532.7001953125,0],["2006-05-23",5532.7001953125,5705.89990234375,5532.7001953125,5678.7001953125,0],["2006-05-24",5678.7001953125,5678.7001953125,5563.5,5587.10009765625,0],["2006-05-25",5587.10009765625,5677.7001953125,5562.0,5677.7001953125,0],["2006-05-26",5677.7001953125,5791.0,5677.7001953125,5791.0,0],["2006-05-30",5791.0,5793.60009765625,5643.2998046875,5652.0,0],["2006-05-31",5652.0,5743.7998046875,5591.5,5723.7998046875,0],["2006-06-01",5723.7998046875,5754.7998046875,5680.60009765625,5749.7001953125,0],["2006-06-02",5749.7001953125,5802.89990234375,5745.7001953125,5764.60009765625,0],["2006-06-05",5764.60009765625,5789.7998046875,5738.89990234375,5762.10009765625,0],["2006-06-06",5762.10009765625,5762.10009765625,5656.60009765625,5669.7998046875,0],["2006-06-07",5669.7998046875,5720.60009765625,5638.5,5706.2998046875,0],["2006-06-08",5706.2998046875,5706.2998046875,5562.89990234375,5562.89990234375,0],["2006-06-09",5562.89990234375,5673.60009765625,5562.89990234375,5655.2001953125,0],["2006-06-12",5655.2001953125,5666.2998046875,5612.2998046875,5620.89990234375,0],["2006-06-13",5620.89990234375,5620.89990234375,5467.39990234375,5519.60009765625,0],["2006-06-14",5519.60009765625,5544.39990234375,5475.60009765625,5506.7998046875,0],["2006-06-15",5506.7998046875,5636.7998046875,5506.7998046875,5619.2998046875,0],["2006-06-16",5619.2998046875,5701.5,5594.2998046875,5597.39990234375,0],["2006-06-19",5597.39990234375,5665.7001953125,5597.39990234375,5626.10009765625,0],["2006-06-20",5626.10009765625,5658.2001953125,5585.0,5658.2001953125,0],["2006-06-21",5658.2001953125,5673.5,5610.7998046875,5665.0,0],["2006-06-22",5665.0,5736.7998046875,5657.2001953125,5684.10009765625,0],["2006-06-23",5684.10009765625,5716.7001953125,5667.7998046875,5692.10009765625,0],["2006-06-26",5692.10009765625,5716.5,5677.5,5681.2001953125,0],["2006-06-27",5681.2001953125,5729.7998046875,5650.0,5652.2998046875,0],["2006-06-28",5652.2998046875,5702.89990234375,5633.7998046875,5678.60009765625,0],["2006-06-29",5678.60009765625,5791.7001953125,5678.60009765625,5791.5,0],["2006-06-30",5791.5,5865.7001953125,5791.5,5833.39990234375,0],["2006-07-03",5833.39990234375,5884.39990234375,5833.39990234375,5884.39990234375,0],["2006-07-04",5884.39990234375,5884.5,5848.2998046875,5883.5,0],["2006-07-05",5883.5,5883.5,5815.7001953125,5826.7001953125,0],["2006-07-06",5826.7001953125,5897.10009765625,5826.7001953125,5890.0,0],["2006-07-07",5890.0,5908.5,5858.39990234375,5888.89990234375,0],["2006-07-10",5888.89990234375,5901.0,5856.5,5896.89990234375,0],["2006-07-11",5896.89990234375,5896.89990234375,5844.0,5857.2998046875,0],["2006-07-12",5857.2998046875,5899.2998046875,5842.7001953125,5860.60009765625,0],["2006-07-13",5860.60009765625,5860.60009765625,5751.89990234375,5765.0,0],["2006-07-14",5765.0,5765.0,5707.60009765625,5707.60009765625,0],["2006-07-17",5707.60009765625,5721.10009765625,5654.60009765625,5701.0,0],["2006-07-18",5701.0,5712.60009765625,5658.2998046875,5681.7001953125,0],["2006-07-19",5681.7001953125,5785.2998046875,5680.7998046875,5778.0,0],["2006-07-20",5778.0,5819.7001953125,5756.39990234375,5770.89990234375,0],["2006-07-21",5770.89990234375,5770.89990234375,5700.7001953125,5719.7001953125,0],["2006-07-24",5719.7001953125,5835.2001953125,5719.7001953125,5833.89990234375,0],["2006-07-25",5833.89990234375,5872.7998046875,5825.7998046875,5851.2001953125,0],["2006-07-26",5851.2001953125,5878.7001953125,5851.2001953125,5877.10009765625,0],["2006-07-27",5877.10009765625,5936.7998046875,5877.10009765625,5929.5,0],["2006-07-28",5929.5,5982.5,5904.7001953125,5974.89990234375,0],["2006-07-31",5974.89990234375,5977.2001953125,5928.2998046875,5928.2998046875,0],["2006-08-01",5928.2998046875,5949.7998046875,5867.39990234375,5880.7998046875,0],["2006-08-02",5880.7998046875,5932.10009765625,5880.7998046875,5932.10009765625,0],["2006-08-03",5932.10009765625,5940.7001953125,5827.10009765625,5838.39990234375,0],["2006-08-04",5838.39990234375,5893.2998046875,5836.5,5889.39990234375,0],["2006-08-07",5889.39990234375,5889.39990234375,5820.89990234375,5828.7998046875,0],["2006-08-08",5828.7998046875,5866.60009765625,5818.10009765625,5818.10009765625,0],["2006-08-09",5818.10009765625,5865.89990234375,5778.2001953125,5860.5,0],["2006-08-10",5860.5,5860.5,5752.60009765625,5823.39990234375,0],["2006-08-11",5823.39990234375,5848.2001953125,5797.0,5820.10009765625,0],["2006-08-14",5820.10009765625,5870.89990234375,5820.10009765625,5870.89990234375,0],["2006-08-15",5870.89990234375,5903.2001953125,5845.0,5897.89990234375,0],["2006-08-16",5897.89990234375,5902.7998046875,5848.7001953125,5896.60009765625,0],["2006-08-17",5896.60009765625,5915.0,5888.7998046875,5900.39990234375,0],["2006-08-18",5900.39990234375,5932.5,5900.2001953125,5903.39990234375,0],["2006-08-21",5903.39990234375,5936.60009765625,5883.7998046875,5915.2001953125,0],["2006-08-22",5915.2001953125,5939.2001953125,5878.39990234375,5902.60009765625,0],["2006-08-23",5902.60009765625,5906.2998046875,5853.7998046875,5860.0,0],["2006-08-24",5860.0,5892.2998046875,5832.5,5869.10009765625,0],["2006-08-25",5869.10009765625,5893.60009765625,5858.60009765625,5878.60009765625,0],["2006-08-29",5878.60009765625,5921.2998046875,5878.60009765625,5888.2998046875,0],["2006-08-30",5888.2998046875,5945.2998046875,5888.2001953125,5929.2998046875,0],["2006-08-31",5929.2998046875,5937.0,5895.0,5906.10009765625,0],["2006-09-01",5906.10009765625,5967.7001953125,5906.10009765625,5949.2001953125,0],["2006-09-04",5949.10009765625,5986.60009765625,5947.7001953125,5986.60009765625,0],["2006-09-05",5986.60009765625,5991.2001953125,5956.2998046875,5981.7001953125,0],["2006-09-06",5981.7001953125,5981.7001953125,5926.2001953125,5929.2998046875,0],["2006-09-07",5929.2998046875,5929.2998046875,5853.2998046875,5858.10009765625,0],["2006-09-08",5858.10009765625,5899.0,5858.10009765625,5879.2998046875,0],["2006-09-11",5879.2998046875,5879.2998046875,5820.0,5850.7998046875,0],["2006-09-12",5850.7998046875,5896.89990234375,5824.2001953125,5895.5,0],["2006-09-13",5895.5,5913.39990234375,5874.5,5892.2001953125,0],["2006-09-14",5892.2001953125,5943.7001953125,5869.0,5877.2001953125,0],["2006-09-15",5877.2001953125,5899.2001953125,5864.7998046875,5877.0,0],["2006-09-18",5877.0,5911.89990234375,5870.39990234375,5890.2998046875,0],["2006-09-19",5890.2001953125,5897.39990234375,5831.7998046875,5831.7998046875,0],["2006-09-20",5831.7998046875,5880.7998046875,5820.89990234375,5866.2001953125,0],["2006-09-21",5866.2001953125,5898.10009765625,5848.5,5896.7001953125,0],["2006-09-22",5896.7001953125,5896.7001953125,5820.39990234375,5822.2998046875,0],["2006-09-25",5822.2998046875,5847.0,5774.5,5798.2998046875,0],["2006-09-26",5798.2998046875,5879.2001953125,5798.2998046875,5873.60009765625,0],["2006-09-27",5873.60009765625,5942.2001953125,5872.7998046875,5930.10009765625,0],["2006-09-28",5930.10009765625,5978.7998046875,5930.10009765625,5971.2998046875,0],["2006-09-29",5971.2998046875,6002.89990234375,5950.10009765625,5960.7998046875,0],["2006-10-02",5960.7998046875,5985.5,5950.89990234375,5957.7998046875,0],["2006-10-03",5957.7998046875,5957.7998046875,5897.2998046875,5937.10009765625,0],["2006-10-04",5937.10009765625,5969.10009765625,5921.5,5966.5,0],["2006-10-05",5966.5,6016.7001953125,5966.5,6004.5,0],["2006-10-06",6004.5,6014.2998046875,5978.10009765625,6001.2001953125,0],["2006-10-09",6001.2001953125,6044.5,5994.7998046875,6030.89990234375,0],["2006-10-10",6030.89990234375,6076.2998046875,6030.2001953125,6072.7001953125,0],["2006-10-11",6072.7001953125,6081.89990234375,6044.7001953125,6073.5,0],["2006-10-12",6073.5,6121.7001953125,6069.0,6121.2998046875,0],["2006-10-13",6121.2998046875,6170.5,6105.2998046875,6157.2998046875,0],["2006-10-16",6157.2998046875,6184.2998046875,6149.2998046875,6172.39990234375,0],["2006-10-17",6172.39990234375,6174.7001953125,6105.7998046875,6108.60009765625,0],["2006-10-18",6108.60009765625,6166.7998046875,6108.60009765625,6150.39990234375,0],["2006-10-19",6150.39990234375,6183.5,6113.10009765625,6156.0,0],["2006-10-20",6156.0,6199.7998046875,6134.2998046875,6155.2001953125,0],["2006-10-23",6155.2001953125,6181.10009765625,6129.10009765625,6166.10009765625,0],["2006-10-24",6166.10009765625,6186.89990234375,6161.2998046875,6182.5,0],["2006-10-25",6182.5,6216.10009765625,6178.7998046875,6214.60009765625,0],["2006-10-26",6214.60009765625,6244.60009765625,6179.7001953125,6184.7998046875,0],["2006-10-27",6184.7998046875,6206.0,6132.7001953125,6160.89990234375,0],["2006-10-30",6160.89990234375,6160.89990234375,6112.89990234375,6126.7998046875,0],["2006-10-31",6126.7998046875,6149.89990234375,6110.89990234375,6129.2001953125,0],["2006-11-01",6129.2001953125,6180.7001953125,6129.2001953125,6149.60009765625,0],["2006-11-02",6149.60009765625,6172.0,6112.89990234375,6149.2998046875,0],["2006-11-03",6149.2998046875,6177.2998046875,6134.0,6148.10009765625,0],["2006-11-06",6148.10009765625,6224.5,6146.5,6224.5,0],["2006-11-07",6224.5,6244.5,6219.7001953125,6244.0,0],["2006-11-08",6244.0,6244.0,6205.7001953125,6239.0,0],["2006-11-09",6239.0,6250.39990234375,6205.10009765625,6231.5,0],["2006-11-10",6231.5,6233.10009765625,6198.60009765625,6208.39990234375,0],["2006-11-13",6208.39990234375,6239.7998046875,6171.89990234375,6194.2001953125,0],["2006-11-14",6194.2001953125,6223.89990234375,6167.2998046875,6186.60009765625,0],["2006-11-15",6186.60009765625,6229.7998046875,6186.60009765625,6229.7998046875,0],["2006-11-16",6229.7998046875,6256.7998046875,6212.10009765625,6254.89990234375,0],["2006-11-17",6254.89990234375,6254.89990234375,6178.89990234375,6192.0,0],["2006-11-20",6192.0,6218.89990234375,6148.2998046875,6204.5,0],["2006-11-21",6204.5,6228.39990234375,6199.7001953125,6202.60009765625,0],["2006-11-22",6202.60009765625,6233.10009765625,6146.2998046875,6160.2998046875,0],["2006-11-23",6160.2998046875,6181.7001953125,6115.10009765625,6140.0,0],["2006-11-24",6140.0,6140.0,6068.10009765625,6122.10009765625,0],["2006-11-27",6122.10009765625,6129.5,6050.10009765625,6050.10009765625,0],["2006-11-28",6050.10009765625,6062.7998046875,6011.7998046875,6025.89990234375,0],["2006-11-29",6025.89990234375,6098.60009765625,6025.89990234375,6084.39990234375,0],["2006-11-30",6084.39990234375,6108.89990234375,6043.89990234375,6048.89990234375,0],["2006-12-01",6048.7998046875,6087.39990234375,5985.2001953125,6021.5,0],["2006-12-04",6021.5,6058.10009765625,6019.39990234375,6050.39990234375,0],["2006-12-05",6050.39990234375,6097.39990234375,6047.10009765625,6086.39990234375,0],["2006-12-06",6086.39990234375,6105.7001953125,6068.10009765625,6090.39990234375,0],["2006-12-07",6090.2998046875,6145.2998046875,6082.7998046875,6131.5,0],["2006-12-08",6131.5,6157.10009765625,6106.60009765625,6152.39990234375,0],["2006-12-11",6152.39990234375,6187.0,6147.10009765625,6159.7998046875,0],["2006-12-12",6159.7998046875,6164.7998046875,6137.7998046875,6156.39990234375,0],["2006-12-13",6156.39990234375,6196.60009765625,6149.39990234375,6192.5,0],["2006-12-14",6192.5,6230.60009765625,6192.5,6228.0,0],["2006-12-15",6228.0,6271.39990234375,6228.0,6260.0,0],["2006-12-18",6260.0,6269.10009765625,6240.10009765625,6247.39990234375,0],["2006-12-19",6247.39990234375,6247.39990234375,6192.0,6204.0,0],["2006-12-20",6203.89990234375,6240.10009765625,6197.89990234375,6198.60009765625,0],["2006-12-21",6198.60009765625,6203.5,6171.2001953125,6183.7001953125,0],["2006-12-22",6183.7001953125,6191.10009765625,6175.5,6190.0,0],["2006-12-27",6190.0,6248.10009765625,6190.0,6245.2001953125,0],["2006-12-28",6245.2001953125,6258.7001953125,6232.2998046875,6241.0,0],["2006-12-29",6240.89990234375,6245.2001953125,6207.60009765625,6220.7998046875,0],["2007-01-02",6220.7998046875,6312.5,6220.7998046875,6310.89990234375,0],["2007-01-03",6310.89990234375,6322.0,6296.0,6319.0,0],["2007-01-04",6319.0,6319.0,6261.0,6287.0,0],["2007-01-05",6287.0,6287.0,6220.10009765625,6220.10009765625,0],["2007-01-08",6220.10009765625,6246.0,6187.0,6194.2001953125,0],["2007-01-09",6194.2001953125,6218.5,6190.39990234375,6196.10009765625,0],["2007-01-10",6196.10009765625,6196.10009765625,6142.0,6160.7001953125,0],["2007-01-11",6160.7001953125,6233.10009765625,6130.2001953125,6230.10009765625,0],["2007-01-12",6230.10009765625,6247.60009765625,6204.2998046875,6239.0,0],["2007-01-15",6239.0,6279.7001953125,6239.0,6263.5,0],["2007-01-16",6263.5,6266.39990234375,6206.39990234375,6215.7001953125,0],["2007-01-17",6215.7001953125,6227.0,6163.5,6204.5,0],["2007-01-18",6204.5,6257.2001953125,6204.5,6210.2998046875,0],["2007-01-19",6210.2998046875,6243.2998046875,6178.0,6237.2001953125,0],["2007-01-22",6237.2001953125,6270.89990234375,6215.7998046875,6218.39990234375,0],["2007-01-23",6218.39990234375,6240.7001953125,6189.2001953125,6227.60009765625,0],["2007-01-24",6227.60009765625,6320.89990234375,6227.60009765625,6314.7998046875,0],["2007-01-25",6314.7998046875,6335.10009765625,6262.10009765625,6269.2998046875,0],["2007-01-26",6269.2998046875,6271.39990234375,6226.39990234375,6228.0,0],["2007-01-29",6228.0,6253.7001953125,6216.0,6239.89990234375,0],["2007-01-30",6239.89990234375,6250.10009765625,6212.5,6242.0,0],["2007-01-31",6242.0,6257.2998046875,6197.5,6203.10009765625,0],["2007-02-01",6203.10009765625,6300.2998046875,6203.10009765625,6282.2001953125,0],["2007-02-02",6282.2001953125,6329.0,6282.2001953125,6310.89990234375,0],["2007-02-05",6310.89990234375,6328.89990234375,6294.7001953125,6317.89990234375,0],["2007-02-06",6317.89990234375,6369.7001953125,6317.89990234375,6346.2998046875,0],["2007-02-07",6346.2998046875,6379.7998046875,6338.2001953125,6369.5,0],["2007-02-08",6369.5,6375.0,6330.10009765625,6346.39990234375,0],["2007-02-09",6346.39990234375,6395.39990234375,6346.39990234375,6382.7998046875,0],["2007-02-12",6382.7998046875,6383.10009765625,6344.7001953125,6353.5,0],["2007-02-13",6353.5,6381.7998046875,6353.5,6381.7998046875,0],["2007-02-14",6381.7998046875,6421.2001953125,6378.60009765625,6421.2001953125,0],["2007-02-15",6421.2001953125,6435.2998046875,6397.2001953125,6433.2998046875,0],["2007-02-16",6433.2998046875,6439.2001953125,6407.2998046875,6419.5,0],["2007-02-19",6419.5,6451.39990234375,6419.5,6444.39990234375,0],["2007-02-20",6444.39990234375,6448.10009765625,6392.39990234375,6412.2998046875,0],["2007-02-21",6412.2998046875,6430.39990234375,6352.10009765625,6357.10009765625,0],["2007-02-22",6357.10009765625,6416.0,6357.10009765625,6380.89990234375,0],["2007-02-23",6380.89990234375,6401.5,6357.10009765625,6401.5,0],["2007-02-26",6401.5,6446.7998046875,6401.5,6434.7001953125,0],["2007-02-27",6434.7001953125,6434.7001953125,6270.5,6286.10009765625,0],["2007-02-28",6286.10009765625,6286.10009765625,6166.2001953125,6171.5,0],["2007-03-01",6171.5,6230.7001953125,6038.89990234375,6116.0,0],["2007-03-02",6116.0,6164.39990234375,6085.60009765625,6116.2001953125,0],["2007-03-05",6116.2001953125,6116.2001953125,5989.60009765625,6058.7001953125,0],["2007-03-06",6058.7001953125,6138.5,6058.7001953125,6138.5,0],["2007-03-07",6138.5,6167.60009765625,6106.10009765625,6156.5,0],["2007-03-08",6156.5,6233.10009765625,6156.5,6227.7001953125,0],["2007-03-09",6227.7001953125,6255.7998046875,6190.2998046875,6245.2001953125,0],["2007-03-12",6245.2001953125,6276.2998046875,6219.2998046875,6233.2998046875,0],["2007-03-13",6233.2998046875,6240.7001953125,6161.2001953125,6161.2001953125,0],["2007-03-14",6161.2001953125,6161.2001953125,6000.7001953125,6000.7001953125,0],["2007-03-15",6000.7001953125,6133.2001953125,6000.7001953125,6133.2001953125,0],["2007-03-16",6133.2001953125,6142.2001953125,6094.7001953125,6130.60009765625,0],["2007-03-19",6130.60009765625,6200.60009765625,6130.60009765625,6189.39990234375,0],["2007-03-20",6189.39990234375,6220.2998046875,6159.39990234375,6220.2998046875,0],["2007-03-21",6220.2998046875,6287.5,6207.7001953125,6256.7998046875,0],["2007-03-22",6256.7998046875,6342.10009765625,6256.7998046875,6318.0,0],["2007-03-23",6318.0,6350.39990234375,6296.60009765625,6339.39990234375,0],["2007-03-26",6339.39990234375,6355.2998046875,6274.10009765625,6291.89990234375,0],["2007-03-27",6291.89990234375,6337.7001953125,6276.7998046875,6292.60009765625,0],["2007-03-28",6292.60009765625,6304.89990234375,6250.10009765625,6267.2001953125,0],["2007-03-29",6267.2001953125,6334.7001953125,6267.2001953125,6324.2001953125,0],["2007-03-30",6324.2001953125,6330.0,6291.10009765625,6308.0,0],["2007-04-02",6308.0,6342.2001953125,6293.89990234375,6315.5,0],["2007-04-03",6315.5,6366.10009765625,6315.5,6366.10009765625,0],["2007-04-04",6366.10009765625,6380.5,6345.89990234375,6364.7001953125,0],["2007-04-05",6364.7001953125,6398.7001953125,6350.2998046875,6397.2998046875,0],["2007-04-10",6397.2998046875,6431.7001953125,6394.2998046875,6417.7998046875,0],["2007-04-11",6417.7998046875,6445.89990234375,6401.89990234375,6413.2998046875,0],["2007-04-12",6413.2998046875,6419.60009765625,6376.39990234375,6416.39990234375,0],["2007-04-13",6416.39990234375,6462.39990234375,6416.39990234375,6462.39990234375,0],["2007-04-16",6462.39990234375,6516.2001953125,6462.39990234375,6516.2001953125,0],["2007-04-17",6516.2001953125,6516.2001953125,6456.39990234375,6497.7998046875,0],["2007-04-18",6497.7998046875,6497.7998046875,6440.7998046875,6449.39990234375,0],["2007-04-19",6449.39990234375,6451.7998046875,6386.2001953125,6440.60009765625,0],["2007-04-20",6440.60009765625,6508.89990234375,6440.60009765625,6486.7998046875,0],["2007-04-23",6486.7998046875,6504.5,6466.10009765625,6479.7001953125,0],["2007-04-24",6479.7001953125,6493.10009765625,6408.39990234375,6429.5,0],["2007-04-25",6429.5,6479.0,6429.5,6462.0,0],["2007-04-26",6461.89990234375,6511.10009765625,6443.7001953125,6469.39990234375,0],["2007-04-27",6469.39990234375,6469.39990234375,6410.60009765625,6418.7001953125,0],["2007-04-30",6418.7001953125,6474.7001953125,6410.5,6449.2001953125,0],["2007-05-01",6449.2001953125,6449.2001953125,6395.5,6419.60009765625,0],["2007-05-02",6422.10009765625,6489.0,6422.10009765625,6484.5,0],["2007-05-03",6484.5,6542.5,6484.5,6537.7998046875,0],["2007-05-04",6537.7998046875,6614.7001953125,6537.7998046875,6603.7001953125,0],["2007-05-08",6603.7001953125,6603.7001953125,6537.5,6550.39990234375,0],["2007-05-09",6550.39990234375,6592.39990234375,6529.0,6549.60009765625,0],["2007-05-10",6549.60009765625,6565.10009765625,6515.0,6524.10009765625,0],["2007-05-11",6524.10009765625,6577.0,6451.89990234375,6565.7001953125,0],["2007-05-14",6565.7001953125,6596.2998046875,6530.2998046875,6555.5,0],["2007-05-15",6555.5,6579.0,6532.89990234375,6568.7001953125,0],["2007-05-16",6568.60009765625,6578.60009765625,6539.39990234375,6559.5,0],["2007-05-17",6559.5,6588.7001953125,6553.60009765625,6579.2998046875,0],["2007-05-18",6579.2998046875,6656.2998046875,6579.10009765625,6640.89990234375,0],["2007-05-21",6640.89990234375,6675.0,6619.39990234375,6636.7998046875,0],["2007-05-22",6636.7998046875,6641.89990234375,6594.60009765625,6606.60009765625,0],["2007-05-23",6606.60009765625,6643.7998046875,6602.5,6616.39990234375,0],["2007-05-24",6616.39990234375,6619.5,6560.5,6565.5,0],["2007-05-25",6565.39990234375,6575.2001953125,6532.5,6570.60009765625,0],["2007-05-29",6570.5,6613.39990234375,6570.5,6606.5,0],["2007-05-30",6606.5,6606.5,6533.5,6602.10009765625,0],["2007-05-31",6602.10009765625,6650.2001953125,6602.10009765625,6621.5,0],["2007-06-01",6621.39990234375,6676.7001953125,6621.2998046875,6676.7001953125,0],["2007-06-04",6676.7001953125,6686.10009765625,6641.2001953125,6664.10009765625,0],["2007-06-05",6664.10009765625,6686.60009765625,6625.7001953125,6632.7998046875,0],["2007-06-06",6632.7998046875,6636.89990234375,6511.7001953125,6522.7001953125,0],["2007-06-07",6522.7001953125,6574.89990234375,6478.0,6505.10009765625,0],["2007-06-08",6505.10009765625,6519.39990234375,6451.39990234375,6505.10009765625,0],["2007-06-11",6505.10009765625,6567.5,6505.10009765625,6567.5,0],["2007-06-12",6567.5,6586.60009765625,6513.7001953125,6520.5,0],["2007-06-13",6520.39990234375,6567.2998046875,6483.60009765625,6559.60009765625,0],["2007-06-14",6559.60009765625,6654.2998046875,6559.60009765625,6649.89990234375,0],["2007-06-15",6649.89990234375,6734.2001953125,6649.89990234375,6732.39990234375,0],["2007-06-18",6732.39990234375,6751.2998046875,6696.7998046875,6703.5,0],["2007-06-19",6703.5,6721.39990234375,6650.2001953125,6650.2001953125,0],["2007-06-20",6650.2001953125,6692.60009765625,6647.60009765625,6649.2998046875,0],["2007-06-21",6649.2998046875,6649.2998046875,6563.89990234375,6596.0,0],["2007-06-22",6596.0,6612.2998046875,6562.2001953125,6567.39990234375,0],["2007-06-25",6567.39990234375,6591.39990234375,6522.2998046875,6588.39990234375,0],["2007-06-26",6588.39990234375,6593.5,6539.89990234375,6559.2998046875,0],["2007-06-27",6559.2998046875,6559.2998046875,6496.39990234375,6527.60009765625,0],["2007-06-28",6527.60009765625,6575.5,6527.60009765625,6571.2998046875,0],["2007-06-29",6571.2998046875,6607.89990234375,6519.60009765625,6607.89990234375,0],["2007-07-02",6607.89990234375,6612.7998046875,6570.5,6590.60009765625,0],["2007-07-03",6590.60009765625,6645.2998046875,6590.60009765625,6639.7998046875,0],["2007-07-04",6639.7998046875,6682.89990234375,6639.7998046875,6673.10009765625,0],["2007-07-05",6673.10009765625,6691.7998046875,6625.7998046875,6635.2001953125,0],["2007-07-06",6635.2001953125,6690.39990234375,6635.2001953125,6690.10009765625,0],["2007-07-09",6690.10009765625,6725.89990234375,6690.10009765625,6712.7001953125,0],["2007-07-10",6712.7001953125,6734.2998046875,6620.5,6630.89990234375,0],["2007-07-11",6630.89990234375,6630.89990234375,6574.2001953125,6615.10009765625,0],["2007-07-12",6615.10009765625,6697.7001953125,6594.7001953125,6697.7001953125,0],["2007-07-13",6697.7001953125,6754.10009765625,6697.7001953125,6716.7001953125,0],["2007-07-16",6716.7001953125,6735.7998046875,6679.2001953125,6697.7001953125,0],["2007-07-17",6697.7001953125,6698.5,6628.10009765625,6659.2001953125,0],["2007-07-18",6659.10009765625,6659.10009765625,6567.10009765625,6567.10009765625,0],["2007-07-19",6567.10009765625,6658.7998046875,6567.10009765625,6640.2001953125,0],["2007-07-20",6640.2001953125,6674.2998046875,6580.0,6585.2001953125,0],["2007-07-23",6585.2001953125,6624.39990234375,6583.5,6624.39990234375,0],["2007-07-24",6624.39990234375,6624.39990234375,6498.7001953125,6498.7001953125,0],["2007-07-25",6498.7001953125,6533.60009765625,6436.7001953125,6454.2998046875,0],["2007-07-26",6454.2998046875,6474.7001953125,6251.2001953125,6251.2001953125,0],["2007-07-27",6251.2001953125,6315.2001953125,6192.2998046875,6215.2001953125,0],["2007-07-30",6215.2001953125,6256.5,6186.2001953125,6206.10009765625,0],["2007-07-31",6206.10009765625,6361.10009765625,6206.10009765625,6360.10009765625,0],["2007-08-01",6360.10009765625,6360.10009765625,6187.2001953125,6250.60009765625,0],["2007-08-02",6250.60009765625,6319.2998046875,6250.60009765625,6300.2998046875,0],["2007-08-03",6300.2998046875,6333.5,6212.2001953125,6224.2998046875,0],["2007-08-06",6224.2998046875,6245.89990234375,6161.5,6189.10009765625,0],["2007-08-07",6189.10009765625,6308.7998046875,6189.10009765625,6308.7998046875,0],["2007-08-08",6308.7998046875,6406.2998046875,6308.7998046875,6393.89990234375,0],["2007-08-09",6393.89990234375,6393.89990234375,6228.0,6271.2001953125,0],["2007-08-10",6271.2001953125,6271.2001953125,6038.2998046875,6038.2998046875,0],["2007-08-13",6038.2998046875,6237.7998046875,6038.2998046875,6219.0,0],["2007-08-14",6219.0,6264.89990234375,6132.2001953125,6143.5,0],["2007-08-15",6143.5,6143.5,6041.7001953125,6109.2998046875,0],["2007-08-16",6109.2998046875,6109.2998046875,5858.89990234375,5858.89990234375,0],["2007-08-17",5858.89990234375,6134.0,5821.7001953125,6064.2001953125,0],["2007-08-20",6064.2001953125,6163.39990234375,6064.2001953125,6078.7001953125,0],["2007-08-21",6078.7001953125,6118.89990234375,6031.7998046875,6086.10009765625,0],["2007-08-22",6086.10009765625,6196.60009765625,6086.10009765625,6196.0,0],["2007-08-23",6196.0,6287.2001953125,6194.39990234375,6196.89990234375,0],["2007-08-24",6196.89990234375,6232.2001953125,6182.39990234375,6220.10009765625,0],["2007-08-28",6220.10009765625,6220.10009765625,6083.89990234375,6102.2001953125,0],["2007-08-29",6102.2001953125,6137.89990234375,6056.5,6132.2001953125,0],["2007-08-30",6132.2001953125,6220.7998046875,6122.5,6212.0,0],["2007-08-31",6212.0,6309.5,6212.0,6303.2998046875,0],["2007-09-03",6303.2998046875,6334.39990234375,6303.2001953125,6315.2001953125,0],["2007-09-04",6315.2001953125,6378.0,6274.89990234375,6376.7998046875,0],["2007-09-05",6376.7998046875,6390.5,6264.5,6270.7001953125,0],["2007-09-06",6270.7001953125,6327.2998046875,6217.5,6313.2998046875,0],["2007-09-07",6313.2998046875,6342.7001953125,6179.10009765625,6191.2001953125,0],["2007-09-10",6191.2001953125,6232.10009765625,6123.10009765625,6134.10009765625,0],["2007-09-11",6134.10009765625,6280.7001953125,6134.10009765625,6280.7001953125,0],["2007-09-12",6280.7001953125,6317.10009765625,6232.0,6306.2001953125,0],["2007-09-13",6306.2001953125,6374.5,6280.2001953125,6363.89990234375,0],["2007-09-14",6363.89990234375,6363.89990234375,6209.10009765625,6289.2998046875,0],["2007-09-17",6289.2998046875,6289.2998046875,6168.0,6182.7998046875,0],["2007-09-18",6182.7998046875,6298.5,6158.7998046875,6283.2998046875,0],["2007-09-19",6283.2998046875,6512.39990234375,6283.2998046875,6460.0,0],["2007-09-20",6460.0,6460.0,6395.10009765625,6429.0,0],["2007-09-21",6429.0,6481.60009765625,6409.89990234375,6456.7001953125,0],["2007-09-24",6456.7001953125,6494.2001953125,6437.2998046875,6465.89990234375,0],["2007-09-25",6465.89990234375,6465.89990234375,6367.0,6396.89990234375,0],["2007-09-26",6396.89990234375,6484.39990234375,6396.89990234375,6433.0,0],["2007-09-27",6433.0,6508.0,6433.0,6486.39990234375,0],["2007-09-28",6486.39990234375,6500.39990234375,6411.7998046875,6466.7998046875,0],["2007-10-01",6466.7998046875,6514.5,6419.2001953125,6506.2998046875,0],["2007-10-02",6506.2001953125,6567.0,6489.60009765625,6500.39990234375,0],["2007-10-03",6500.39990234375,6542.7998046875,6495.0,6535.2001953125,0],["2007-10-04",6535.2001953125,6593.2998046875,6507.2001953125,6547.89990234375,0],["2007-10-05",6547.89990234375,6605.10009765625,6547.89990234375,6595.7998046875,0],["2007-10-08",6595.7998046875,6605.60009765625,6540.89990234375,6540.89990234375,0],["2007-10-09",6540.89990234375,6625.2998046875,6527.5,6615.39990234375,0],["2007-10-10",6615.39990234375,6633.0,6587.7001953125,6633.0,0],["2007-10-11",6633.0,6730.10009765625,6633.0,6724.5,0],["2007-10-12",6724.5,6730.7001953125,6660.0,6730.7001953125,0],["2007-10-15",6730.7001953125,6751.7001953125,6632.10009765625,6644.5,0],["2007-10-16",6644.5,6644.5,6596.2998046875,6614.2998046875,0],["2007-10-17",6614.2998046875,6690.5,6594.89990234375,6677.7001953125,0],["2007-10-18",6677.7001953125,6722.0,6584.89990234375,6609.39990234375,0],["2007-10-19",6609.39990234375,6615.7998046875,6523.60009765625,6527.89990234375,0],["2007-10-22",6527.89990234375,6527.89990234375,6413.39990234375,6459.2998046875,0],["2007-10-23",6459.2998046875,6562.7001953125,6459.2998046875,6514.0,0],["2007-10-24",6514.0,6550.89990234375,6460.89990234375,6482.0,0],["2007-10-25",6482.0,6587.60009765625,6482.0,6576.2998046875,0],["2007-10-26",6576.2998046875,6684.10009765625,6567.10009765625,6661.2998046875,0],["2007-10-29",6661.2998046875,6726.89990234375,6661.2998046875,6706.0,0],["2007-10-30",6706.0,6706.0,6653.7998046875,6659.0,0],["2007-10-31",6659.0,6721.60009765625,6636.89990234375,6721.60009765625,0],["2007-11-01",6721.60009765625,6723.7001953125,6549.7001953125,6586.10009765625,0],["2007-11-02",6586.10009765625,6586.10009765625,6483.39990234375,6530.60009765625,0],["2007-11-05",6530.60009765625,6530.60009765625,6420.39990234375,6461.39990234375,0],["2007-11-06",6461.39990234375,6512.10009765625,6456.39990234375,6474.89990234375,0],["2007-11-07",6474.89990234375,6519.2001953125,6381.2998046875,6385.10009765625,0],["2007-11-08",6385.10009765625,6432.2998046875,6290.2998046875,6381.89990234375,0],["2007-11-09",6381.89990234375,6442.89990234375,6268.89990234375,6304.89990234375,0],["2007-11-12",6304.89990234375,6365.2001953125,6268.60009765625,6337.89990234375,0],["2007-11-13",6337.89990234375,6387.39990234375,6279.7001953125,6362.39990234375,0],["2007-11-14",6362.39990234375,6460.7998046875,6362.39990234375,6432.10009765625,0],["2007-11-15",6432.10009765625,6465.39990234375,6335.5,6359.60009765625,0],["2007-11-16",6359.60009765625,6359.60009765625,6283.89990234375,6291.2001953125,0],["2007-11-19",6291.2001953125,6331.7001953125,6120.7998046875,6120.7998046875,0],["2007-11-20",6120.7998046875,6227.7001953125,6078.7001953125,6226.5,0],["2007-11-21",6226.5,6226.5,6041.7998046875,6070.89990234375,0],["2007-11-22",6070.89990234375,6155.2998046875,6026.89990234375,6155.2998046875,0],["2007-11-23",6155.2998046875,6262.10009765625,6153.60009765625,6262.10009765625,0],["2007-11-26",6262.10009765625,6307.7998046875,6180.5,6180.5,0],["2007-11-27",6180.5,6197.10009765625,6061.7998046875,6140.7001953125,0],["2007-11-28",6140.7001953125,6307.39990234375,6109.60009765625,6306.2001953125,0],["2007-11-29",6306.2001953125,6363.5,6273.39990234375,6349.10009765625,0],["2007-11-30",6349.10009765625,6455.7998046875,6334.0,6432.5,0],["2007-12-03",6432.5,6456.10009765625,6379.89990234375,6386.60009765625,0],["2007-12-04",6386.60009765625,6398.2001953125,6289.2998046875,6315.2001953125,0],["2007-12-05",6315.2001953125,6493.7998046875,6315.2001953125,6493.7998046875,0],["2007-12-06",6493.7998046875,6591.7998046875,6437.7998046875,6485.60009765625,0],["2007-12-07",6485.60009765625,6577.7998046875,6485.60009765625,6554.89990234375,0],["2007-12-10",6554.89990234375,6596.7001953125,6523.7001953125,6565.39990234375,0],["2007-12-11",6565.39990234375,6597.5,6513.39990234375,6536.89990234375,0],["2007-12-12",6536.89990234375,6610.89990234375,6429.5,6559.7998046875,0],["2007-12-13",6559.7998046875,6559.7998046875,6364.2001953125,6364.2001953125,0],["2007-12-14",6364.2001953125,6426.2001953125,6336.7001953125,6397.0,0],["2007-12-17",6397.0,6397.0,6264.2998046875,6277.7998046875,0],["2007-12-18",6277.7998046875,6344.2998046875,6254.5,6279.2998046875,0],["2007-12-19",6279.2998046875,6319.10009765625,6251.7998046875,6284.5,0],["2007-12-20",6284.5,6367.7001953125,6284.5,6345.60009765625,0],["2007-12-21",6345.60009765625,6451.7998046875,6345.60009765625,6434.10009765625,0],["2007-12-24",6434.10009765625,6485.60009765625,6431.2001953125,6479.2998046875,0],["2007-12-27",6479.2998046875,6504.7001953125,6468.39990234375,6497.7998046875,0],["2007-12-28",6497.7998046875,6497.7998046875,6436.7998046875,6476.89990234375,0],["2007-12-31",6476.89990234375,6480.2001953125,6432.7998046875,6456.89990234375,0],["2008-01-02",6456.89990234375,6512.2998046875,6402.60009765625,6416.7001953125,0],["2008-01-03",6416.7001953125,6487.7998046875,6394.60009765625,6479.39990234375,0],["2008-01-04",6479.39990234375,6534.7001953125,6333.2001953125,6348.5,0],["2008-01-07",6348.5,6376.5,6275.2001953125,6335.7001953125,0],["2008-01-08",6335.7001953125,6399.60009765625,6335.7001953125,6356.5,0],["2008-01-09",6356.5,6356.5,6241.7998046875,6272.7001953125,0],["2008-01-10",6272.7001953125,6314.5,6213.0,6222.7001953125,0],["2008-01-11",6222.7001953125,6251.7998046875,6147.0,6202.0,0],["2008-01-14",6202.0,6247.2998046875,6173.0,6215.7001953125,0],["2008-01-15",6215.7001953125,6215.7001953125,6025.60009765625,6025.60009765625,0],["2008-01-16",6025.60009765625,6031.5,5908.5,5942.89990234375,0],["2008-01-17",5942.89990234375,6028.39990234375,5895.39990234375,5902.39990234375,0],["2008-01-18",5902.39990234375,6030.89990234375,5856.7998046875,5901.7001953125,0],["2008-01-21",5901.7001953125,5901.7001953125,5571.0,5578.2001953125,0],["2008-01-22",5578.2001953125,5764.0,5338.7001953125,5740.10009765625,0],["2008-01-23",5740.10009765625,5844.89990234375,5518.2998046875,5609.39990234375,0],["2008-01-24",5609.2998046875,5882.2998046875,5609.2998046875,5875.7998046875,0],["2008-01-25",5875.7998046875,5973.2998046875,5848.5,5869.0,0],["2008-01-28",5869.0,5869.0,5705.10009765625,5788.89990234375,0],["2008-01-29",5788.89990234375,5885.2001953125,5788.89990234375,5885.2001953125,0],["2008-01-30",5885.2001953125,5885.2001953125,5818.60009765625,5837.2998046875,0],["2008-01-31",5837.2998046875,5899.5,5689.39990234375,5879.7998046875,0],["2008-02-01",5879.7998046875,6044.89990234375,5879.7998046875,6029.2001953125,0],["2008-02-04",6029.2001953125,6071.2998046875,6000.2001953125,6026.2001953125,0],["2008-02-05",6026.2001953125,6026.2001953125,5852.7998046875,5868.0,0],["2008-02-06",5868.0,5892.60009765625,5816.39990234375,5875.39990234375,0],["2008-02-07",5875.39990234375,5875.39990234375,5708.7998046875,5724.10009765625,0],["2008-02-08",5724.10009765625,5805.2998046875,5703.10009765625,5784.0,0],["2008-02-11",5784.0,5789.60009765625,5681.5,5707.7001953125,0],["2008-02-12",5707.7001953125,5910.0,5707.7001953125,5910.0,0],["2008-02-13",5910.0,5915.0,5814.7998046875,5880.10009765625,0],["2008-02-14",5880.10009765625,5938.5,5859.39990234375,5879.2998046875,0],["2008-02-15",5879.2998046875,5915.0,5763.5,5787.60009765625,0],["2008-02-18",5787.60009765625,5951.89990234375,5787.60009765625,5946.60009765625,0],["2008-02-19",5946.60009765625,6033.7001953125,5884.7998046875,5966.89990234375,0],["2008-02-20",5966.89990234375,5966.89990234375,5847.39990234375,5893.60009765625,0],["2008-02-21",5893.60009765625,6004.39990234375,5893.60009765625,5932.2001953125,0],["2008-02-22",5932.2001953125,5970.89990234375,5863.7998046875,5888.5,0],["2008-02-25",5888.5,6011.7001953125,5888.5,5999.5,0],["2008-02-26",5999.5,6092.5,5991.60009765625,6087.39990234375,0],["2008-02-27",6087.39990234375,6104.5,5989.0,6076.5,0],["2008-02-28",6076.5,6090.7998046875,5960.2998046875,5965.7001953125,0],["2008-02-29",5965.7001953125,5986.2001953125,5859.2998046875,5884.2998046875,0],["2008-03-03",5884.2998046875,5884.2998046875,5770.10009765625,5818.60009765625,0],["2008-03-04",5818.60009765625,5872.89990234375,5719.7998046875,5767.7001953125,0],["2008-03-05",5767.7001953125,5860.5,5763.89990234375,5853.5,0],["2008-03-06",5853.5,5871.10009765625,5753.10009765625,5766.39990234375,0],["2008-03-07",5766.39990234375,5766.39990234375,5655.7001953125,5699.89990234375,0],["2008-03-10",5699.89990234375,5718.7998046875,5616.60009765625,5629.10009765625,0],["2008-03-11",5629.10009765625,5783.39990234375,5629.10009765625,5690.39990234375,0],["2008-03-12",5690.39990234375,5812.7001953125,5690.39990234375,5776.39990234375,0],["2008-03-13",5776.39990234375,5776.39990234375,5628.89990234375,5692.39990234375,0],["2008-03-14",5692.39990234375,5782.0,5595.7998046875,5631.7001953125,0],["2008-03-17",5631.7001953125,5631.7001953125,5414.39990234375,5414.39990234375,0],["2008-03-18",5414.39990234375,5610.0,5414.39990234375,5605.7998046875,0],["2008-03-19",5605.7998046875,5653.60009765625,5524.7998046875,5545.60009765625,0],["2008-03-20",5545.60009765625,5545.60009765625,5461.89990234375,5495.2001953125,0],["2008-03-25",5495.2001953125,5704.2998046875,5495.2001953125,5689.10009765625,0],["2008-03-26",5689.10009765625,5689.10009765625,5639.10009765625,5660.39990234375,0],["2008-03-27",5660.39990234375,5735.0,5650.89990234375,5717.5,0],["2008-03-28",5717.5,5747.2001953125,5673.7001953125,5692.89990234375,0],["2008-03-31",5692.89990234375,5715.10009765625,5585.60009765625,5702.10009765625,0],["2008-04-01",5702.10009765625,5865.7998046875,5670.39990234375,5852.60009765625,0],["2008-04-02",5852.60009765625,5920.10009765625,5827.2001953125,5915.89990234375,0],["2008-04-03",5915.89990234375,5935.2001953125,5864.0,5891.2998046875,0],["2008-04-04",5891.2998046875,5948.0,5888.0,5947.10009765625,0],["2008-04-07",5947.10009765625,6014.7998046875,5947.10009765625,6014.7998046875,0],["2008-04-08",6014.7998046875,6014.7998046875,5942.2001953125,5990.2001953125,0],["2008-04-09",5990.2001953125,6015.60009765625,5947.2001953125,5983.89990234375,0],["2008-04-10",5983.89990234375,6003.2001953125,5881.89990234375,5965.10009765625,0],["2008-04-11",5965.10009765625,6016.2998046875,5866.10009765625,5895.5,0],["2008-04-14",5895.5,5895.5,5827.0,5831.60009765625,0],["2008-04-15",5831.60009765625,5943.2998046875,5831.60009765625,5906.89990234375,0],["2008-04-16",5906.89990234375,6046.2001953125,5906.89990234375,6046.2001953125,0],["2008-04-17",6046.2001953125,6086.39990234375,5973.89990234375,5980.39990234375,0],["2008-04-18",5980.39990234375,6062.10009765625,5974.2998046875,6056.60009765625,0],["2008-04-21",6056.5,6089.5,6021.2001953125,6053.0,0],["2008-04-22",6053.0,6072.0,6007.5,6034.7001953125,0],["2008-04-23",6034.7001953125,6083.60009765625,5978.7998046875,6083.60009765625,0],["2008-04-24",6083.60009765625,6083.60009765625,5951.89990234375,6050.7001953125,0],["2008-04-25",6050.7001953125,6098.7998046875,6045.5,6091.39990234375,0],["2008-04-28",6091.39990234375,6134.5,6083.5,6090.39990234375,0],["2008-04-29",6090.39990234375,6133.5,6051.60009765625,6089.39990234375,0],["2008-04-30",6089.39990234375,6120.2998046875,6035.7998046875,6087.2998046875,0],["2008-05-01",6087.2998046875,6118.2001953125,6066.0,6087.2998046875,0],["2008-05-02",6087.2998046875,6223.89990234375,6087.2998046875,6215.5,0],["2008-05-06",6215.5,6233.7001953125,6155.89990234375,6215.2998046875,0],["2008-05-07",6215.2001953125,6275.0,6214.10009765625,6261.0,0],["2008-05-08",6256.5,6273.2998046875,6217.0,6270.7998046875,0],["2008-05-09",6270.7998046875,6270.7998046875,6167.60009765625,6204.7001953125,0],["2008-05-12",6204.7001953125,6251.89990234375,6184.7998046875,6220.7001953125,0],["2008-05-13",6220.60009765625,6268.10009765625,6142.2998046875,6211.89990234375,0],["2008-05-14",6211.89990234375,6253.10009765625,6167.89990234375,6216.0,0],["2008-05-15",6216.0,6258.5,6168.7998046875,6251.7998046875,0],["2008-05-16",6251.7998046875,6348.60009765625,6251.7998046875,6304.2998046875,0],["2008-05-19",6304.2998046875,6377.0,6302.7998046875,6376.5,0],["2008-05-20",6376.5,6376.5,6191.60009765625,6191.60009765625,0],["2008-05-21",6191.60009765625,6257.2998046875,6183.5,6198.10009765625,0],["2008-05-22",6198.10009765625,6226.2001953125,6159.39990234375,6181.60009765625,0],["2008-05-23",6181.60009765625,6182.89990234375,6087.2998046875,6087.2998046875,0],["2008-05-27",6087.2998046875,6141.7001953125,6048.7001953125,6058.5,0],["2008-05-28",6058.5,6122.2001953125,6052.5,6069.60009765625,0],["2008-05-29",6069.60009765625,6130.5,6041.10009765625,6068.10009765625,0],["2008-05-30",6068.10009765625,6111.60009765625,6044.7001953125,6053.5,0],["2008-06-02",6053.5,6060.7998046875,5978.39990234375,6007.60009765625,0],["2008-06-03",6007.60009765625,6059.0,5993.2998046875,6057.7001953125,0],["2008-06-04",6057.7001953125,6057.7001953125,5933.2998046875,5970.10009765625,0],["2008-06-05",5970.10009765625,6005.10009765625,5941.0,5995.2998046875,0],["2008-06-06",5995.2998046875,6074.5,5906.5,5906.7998046875,0],["2008-06-09",5902.89990234375,5938.5,5869.60009765625,5877.60009765625,0],["2008-06-10",5869.7998046875,5873.2001953125,5813.39990234375,5827.2998046875,0],["2008-06-11",5847.39990234375,5859.39990234375,5708.2998046875,5723.2998046875,0],["2008-06-12",5725.5,5797.7998046875,5719.7998046875,5790.5,0],["2008-06-13",5793.7001953125,5818.2998046875,5719.5,5802.7998046875,0],["2008-06-16",5802.7998046875,5832.60009765625,5759.60009765625,5794.60009765625,0],["2008-06-17",5794.60009765625,5930.2998046875,5794.60009765625,5861.89990234375,0],["2008-06-18",5861.89990234375,5861.89990234375,5735.39990234375,5756.89990234375,0],["2008-06-19",5756.89990234375,5786.39990234375,5707.2001953125,5708.39990234375,0],["2008-06-20",5708.39990234375,5731.89990234375,5597.0,5620.7998046875,0],["2008-06-23",5620.7998046875,5679.2001953125,5603.2001953125,5667.2001953125,0],["2008-06-24",5667.2001953125,5693.7998046875,5581.60009765625,5634.7001953125,0],["2008-06-25",5634.7001953125,5669.60009765625,5634.7001953125,5666.10009765625,0],["2008-06-26",5666.10009765625,5666.10009765625,5518.2001953125,5518.2001953125,0],["2008-06-27",5518.2001953125,5555.2001953125,5470.89990234375,5530.0,0],["2008-06-30",5529.89990234375,5625.89990234375,5520.2001953125,5625.89990234375,0],["2008-07-01",5625.89990234375,5625.89990234375,5466.2998046875,5479.89990234375,0],["2008-07-02",5479.89990234375,5566.7998046875,5426.2998046875,5426.2998046875,0],["2008-07-03",5426.2998046875,5490.60009765625,5358.5,5476.60009765625,0],["2008-07-04",5476.60009765625,5490.2001953125,5394.0,5412.7998046875,0],["2008-07-07",5412.7998046875,5516.39990234375,5400.10009765625,5512.7001953125,0],["2008-07-08",5512.7001953125,5512.7001953125,5358.7001953125,5440.5,0],["2008-07-09",5440.5,5538.2001953125,5440.5,5529.60009765625,0],["2008-07-10",5529.60009765625,5529.60009765625,5392.60009765625,5406.7998046875,0],["2008-07-11",5406.7998046875,5461.7998046875,5261.60009765625,5261.60009765625,0],["2008-07-14",5261.60009765625,5373.2001953125,5261.60009765625,5300.39990234375,0],["2008-07-15",5300.39990234375,5300.39990234375,5119.0,5171.89990234375,0],["2008-07-16",5171.89990234375,5210.10009765625,5071.10009765625,5150.60009765625,0],["2008-07-17",5150.60009765625,5320.5,5150.60009765625,5286.2998046875,0],["2008-07-18",5286.2998046875,5376.39990234375,5216.60009765625,5376.39990234375,0],["2008-07-21",5376.39990234375,5445.7998046875,5334.60009765625,5404.2998046875,0],["2008-07-22",5404.2998046875,5404.2998046875,5282.7998046875,5364.2001953125,0],["2008-07-23",5364.10009765625,5467.2001953125,5364.10009765625,5449.89990234375,0],["2008-07-24",5449.89990234375,5463.7001953125,5345.10009765625,5362.2998046875,0],["2008-07-25",5362.2998046875,5375.2001953125,5291.39990234375,5352.60009765625,0],["2008-07-28",5352.60009765625,5365.7998046875,5308.39990234375,5312.60009765625,0],["2008-07-29",5312.60009765625,5354.60009765625,5261.39990234375,5319.2001953125,0],["2008-07-30",5319.2001953125,5435.89990234375,5319.2001953125,5420.7001953125,0],["2008-07-31",5420.7001953125,5456.10009765625,5371.2998046875,5411.89990234375,0],["2008-08-01",5411.89990234375,5411.89990234375,5321.2998046875,5354.7001953125,0],["2008-08-04",5354.7001953125,5414.7001953125,5310.2998046875,5320.2001953125,0],["2008-08-05",5320.2001953125,5454.5,5299.7001953125,5454.5,0],["2008-08-06",5454.5,5498.60009765625,5440.10009765625,5486.10009765625,0],["2008-08-07",5486.10009765625,5539.2998046875,5450.89990234375,5477.5,0],["2008-08-08",5477.5,5507.2001953125,5410.7998046875,5489.2001953125,0],["2008-08-11",5489.2001953125,5541.7998046875,5477.7001953125,5541.7998046875,0],["2008-08-12",5541.7998046875,5569.2001953125,5491.2998046875,5534.5,0],["2008-08-13",5534.5,5534.5,5437.10009765625,5448.60009765625,0],["2008-08-14",5448.60009765625,5539.60009765625,5445.60009765625,5497.5,0],["2008-08-15",5497.39990234375,5538.7998046875,5432.2001953125,5454.7998046875,0],["2008-08-18",5454.7998046875,5498.7001953125,5425.2998046875,5450.2001953125,0],["2008-08-19",5450.2001953125,5450.2001953125,5317.10009765625,5320.39990234375,0],["2008-08-20",5320.39990234375,5384.2001953125,5320.39990234375,5371.7998046875,0],["2008-08-21",5371.7998046875,5408.0,5311.39990234375,5370.2001953125,0],["2008-08-22",5370.2001953125,5505.60009765625,5368.0,5505.60009765625,0],["2008-08-26",5505.60009765625,5505.60009765625,5369.2998046875,5470.7001953125,0],["2008-08-27",5470.7001953125,5540.7998046875,5434.7001953125,5528.2001953125,0],["2008-08-28",5528.10009765625,5634.0,5496.89990234375,5601.2001953125,0],["2008-08-29",5601.2001953125,5649.10009765625,5587.39990234375,5636.60009765625,0],["2008-09-01",5636.60009765625,5636.60009765625,5573.7998046875,5602.7998046875,0],["2008-09-02",5602.7998046875,5646.5,5574.89990234375,5620.7001953125,0],["2008-09-03",5620.7001953125,5620.7001953125,5492.10009765625,5499.7001953125,0],["2008-09-04",5499.7001953125,5541.7001953125,5362.10009765625,5362.10009765625,0],["2008-09-05",5362.10009765625,5362.10009765625,5227.60009765625,5240.7001953125,0],["2008-09-08",5240.7001953125,5447.60009765625,5240.7001953125,5446.2998046875,0],["2008-09-09",5446.2998046875,5524.7998046875,5386.89990234375,5415.60009765625,0],["2008-09-10",5415.60009765625,5419.5,5327.7998046875,5366.2001953125,0],["2008-09-11",5366.2001953125,5377.89990234375,5258.10009765625,5318.39990234375,0],["2008-09-12",5318.39990234375,5416.7001953125,5318.39990234375,5416.7001953125,0],["2008-09-15",5416.7001953125,5416.7001953125,5124.89990234375,5204.2001953125,0],["2008-09-16",5204.2001953125,5204.2001953125,4961.2001953125,5025.60009765625,0],["2008-09-17",5025.60009765625,5124.39990234375,4903.2998046875,4912.39990234375,0],["2008-09-18",4912.39990234375,5015.89990234375,4860.7001953125,4880.0,0],["2008-09-19",4880.0,5351.2001953125,4857.10009765625,5311.2998046875,0],["2008-09-22",5311.2998046875,5339.2998046875,5236.2998046875,5236.2998046875,0],["2008-09-23",5236.2998046875,5236.2998046875,5076.2998046875,5136.10009765625,0],["2008-09-24",5136.10009765625,5167.39990234375,5087.2998046875,5095.60009765625,0],["2008-09-25",5095.60009765625,5211.60009765625,5060.7001953125,5197.0,0],["2008-09-26",5197.0,5197.0,5057.2998046875,5088.5,0],["2008-09-29",5088.5,5088.5,4818.7998046875,4818.7998046875,0],["2008-09-30",4818.7998046875,4953.39990234375,4671.0,4902.5,0],["2008-10-01",4902.5,5012.2001953125,4891.5,4959.60009765625,0],["2008-10-02",4959.60009765625,5052.0,4862.10009765625,4870.2998046875,0],["2008-10-03",4870.2998046875,5003.89990234375,4832.10009765625,4980.2998046875,0],["2008-10-06",4980.2998046875,4980.2998046875,4549.7001953125,4589.2001953125,0],["2008-10-07",4589.2001953125,4745.0,4517.5,4605.2001953125,0],["2008-10-08",4605.2001953125,4654.2001953125,4245.2998046875,4366.7001953125,0],["2008-10-09",4366.7001953125,4512.5,4274.39990234375,4313.7998046875,0],["2008-10-10",4313.7998046875,4313.7998046875,3874.0,3932.10009765625,0],["2008-10-13",3932.10009765625,4256.89990234375,3932.10009765625,4256.89990234375,0],["2008-10-14",4256.89990234375,4534.39990234375,4256.89990234375,4394.2001953125,0],["2008-10-15",4394.2001953125,4394.2001953125,4052.0,4079.60009765625,0],["2008-10-16",4079.60009765625,4079.60009765625,3808.10009765625,3861.39990234375,0],["2008-10-17",3861.39990234375,4077.60009765625,3861.300048828125,4063.0,0],["2008-10-20",4063.0,4282.7001953125,4063.0,4282.7001953125,0],["2008-10-21",4282.7001953125,4347.7001953125,4212.39990234375,4229.7001953125,0],["2008-10-22",4229.7001953125,4229.7001953125,4031.800048828125,4040.89990234375,0],["2008-10-23",4040.89990234375,4108.39990234375,3927.60009765625,4087.800048828125,0],["2008-10-24",4087.800048828125,4087.800048828125,3715.199951171875,3883.39990234375,0],["2008-10-27",3883.39990234375,3911.60009765625,3665.199951171875,3852.60009765625,0],["2008-10-28",3852.60009765625,4034.0,3847.60009765625,3926.39990234375,0],["2008-10-29",3926.39990234375,4242.5,3926.39990234375,4242.5,0],["2008-10-30",4242.5,4352.5,4200.2001953125,4291.7001953125,0],["2008-10-31",4291.7001953125,4383.89990234375,4195.2001953125,4377.2998046875,0],["2008-11-03",4377.2998046875,4443.2998046875,4348.2998046875,4443.2998046875,0],["2008-11-04",4443.2998046875,4639.5,4404.2001953125,4639.5,0],["2008-11-05",4639.5,4639.5,4495.7001953125,4530.7001953125,0],["2008-11-06",4530.7001953125,4530.7001953125,4260.2998046875,4272.39990234375,0],["2008-11-07",4272.39990234375,4408.10009765625,4263.7998046875,4365.0,0],["2008-11-10",4365.0,4524.89990234375,4365.0,4403.89990234375,0],["2008-11-11",4403.89990234375,4403.89990234375,4231.5,4246.7001953125,0],["2008-11-12",4246.7001953125,4333.39990234375,4134.5,4182.0,0],["2008-11-13",4182.0,4198.7001953125,4079.60009765625,4169.2001953125,0],["2008-11-14",4169.2001953125,4342.2998046875,4169.2001953125,4233.0,0],["2008-11-17",4233.0,4236.39990234375,4110.7001953125,4132.2001953125,0],["2008-11-18",4132.2001953125,4208.60009765625,4033.39990234375,4208.60009765625,0],["2008-11-19",4208.60009765625,4213.2001953125,3999.10009765625,4005.699951171875,0],["2008-11-20",4005.699951171875,4005.699951171875,3812.199951171875,3875.0,0],["2008-11-21",3875.0,3946.699951171875,3734.10009765625,3781.0,0],["2008-11-24",3781.0,4153.10009765625,3781.0,4153.0,0],["2008-11-25",4153.0,4268.2998046875,4069.300048828125,4171.2998046875,0],["2008-11-26",4171.2998046875,4198.7001953125,4050.699951171875,4152.7001953125,0],["2008-11-27",4152.7001953125,4241.7001953125,4152.7001953125,4226.10009765625,0],["2008-11-28",4226.10009765625,4288.0,4192.5,4288.0,0],["2008-12-01",4288.0,4288.0,4038.5,4065.5,0],["2008-12-02",4065.5,4137.10009765625,3973.300048828125,4122.89990234375,0],["2008-12-03",4122.89990234375,4190.89990234375,4042.300048828125,4170.0,0],["2008-12-04",4170.0,4261.10009765625,4090.0,4163.60009765625,0],["2008-12-05",4163.60009765625,4163.60009765625,4002.199951171875,4049.39990234375,0],["2008-12-08",4049.39990234375,4318.0,4049.39990234375,4300.10009765625,0],["2008-12-09",4300.10009765625,4413.0,4232.60009765625,4381.2998046875,0],["2008-12-10",4381.2998046875,4407.10009765625,4330.0,4367.2998046875,0],["2008-12-11",4367.2998046875,4430.2998046875,4307.7998046875,4388.7001953125,0],["2008-12-12",4388.7001953125,4388.7001953125,4201.89990234375,4280.39990234375,0],["2008-12-15",4280.39990234375,4340.7001953125,4238.89990234375,4277.60009765625,0],["2008-12-16",4277.60009765625,4330.10009765625,4246.10009765625,4309.10009765625,0],["2008-12-17",4309.10009765625,4341.10009765625,4231.10009765625,4324.2001953125,0],["2008-12-18",4324.2001953125,4352.7001953125,4282.60009765625,4330.7001953125,0],["2008-12-19",4330.7001953125,4330.7001953125,4200.7001953125,4286.89990234375,0],["2008-12-22",4286.89990234375,4305.39990234375,4219.7998046875,4249.2001953125,0],["2008-12-23",4249.2001953125,4307.10009765625,4244.2001953125,4256.0,0],["2008-12-24",4256.0,4256.0,4205.2001953125,4216.60009765625,0],["2008-12-29",4216.60009765625,4326.2998046875,4216.60009765625,4319.39990234375,0],["2008-12-30",4319.39990234375,4406.10009765625,4319.39990234375,4392.7001953125,0],["2008-12-31",4392.7001953125,4456.2001953125,4392.7001953125,4434.2001953125,0],["2009-01-02",4434.2001953125,4561.7998046875,4430.0,4561.7998046875,0],["2009-01-05",4561.7998046875,4618.10009765625,4520.7998046875,4579.60009765625,0],["2009-01-06",4579.60009765625,4675.7001953125,4562.0,4638.89990234375,0],["2009-01-07",4638.89990234375,4638.89990234375,4478.0,4507.5,0],["2009-01-08",4507.5,4514.7001953125,4410.5,4505.39990234375,0],["2009-01-09",4505.39990234375,4534.7998046875,4431.89990234375,4448.5,0],["2009-01-12",4448.5,4471.2998046875,4402.2998046875,4426.2001953125,0],["2009-01-13",4426.2001953125,4426.2001953125,4321.2998046875,4399.2001953125,0],["2009-01-14",4399.2001953125,4426.5,4115.39990234375,4180.60009765625,0],["2009-01-15",4180.60009765625,4199.39990234375,4090.89990234375,4121.10009765625,0],["2009-01-16",4121.10009765625,4251.7001953125,4121.10009765625,4147.10009765625,0],["2009-01-19",4147.10009765625,4251.89990234375,4032.39990234375,4108.5,0],["2009-01-20",4108.5,4184.2998046875,4060.60009765625,4091.39990234375,0],["2009-01-21",4091.39990234375,4112.7998046875,4001.39990234375,4059.89990234375,0],["2009-01-22",4059.89990234375,4153.89990234375,4046.39990234375,4052.199951171875,0],["2009-01-23",4052.199951171875,4070.800048828125,3956.699951171875,4052.5,0],["2009-01-26",4052.5,4225.2001953125,4039.39990234375,4209.0,0],["2009-01-27",4209.0,4211.0,4130.7998046875,4194.39990234375,0],["2009-01-28",4194.39990234375,4317.60009765625,4194.39990234375,4295.2001953125,0],["2009-01-29",4295.2001953125,4295.2001953125,4147.7001953125,4190.10009765625,0],["2009-01-30",4190.10009765625,4228.0,4125.2001953125,4149.60009765625,0],["2009-02-02",4149.60009765625,4149.60009765625,4036.89990234375,4077.800048828125,0],["2009-02-03",4077.800048828125,4173.2001953125,4043.39990234375,4164.5,0],["2009-02-04",4164.5,4262.7001953125,4160.39990234375,4228.60009765625,0],["2009-02-05",4228.60009765625,4235.2998046875,4133.5,4228.89990234375,0],["2009-02-06",4228.89990234375,4330.7001953125,4225.60009765625,4291.89990234375,0],["2009-02-09",4291.89990234375,4334.0,4244.0,4307.60009765625,0],["2009-02-10",4307.60009765625,4309.5,4210.5,4213.10009765625,0],["2009-02-11",4213.10009765625,4244.5,4182.10009765625,4234.2998046875,0],["2009-02-12",4234.2998046875,4234.2998046875,4135.10009765625,4202.2001953125,0],["2009-02-13",4202.2001953125,4291.60009765625,4168.0,4189.60009765625,0],["2009-02-16",4189.60009765625,4189.60009765625,4127.2998046875,4134.7998046875,0],["2009-02-17",4134.7998046875,4134.7998046875,3995.39990234375,4034.10009765625,0],["2009-02-18",4034.10009765625,4056.5,3938.10009765625,4006.800048828125,0],["2009-02-19",4006.800048828125,4045.199951171875,3983.89990234375,4018.39990234375,0],["2009-02-20",4018.39990234375,4018.39990234375,3877.800048828125,3889.10009765625,0],["2009-02-23",3889.10009765625,3960.0,3844.89990234375,3850.699951171875,0],["2009-02-24",3850.699951171875,3852.300048828125,3772.5,3816.39990234375,0],["2009-02-25",3816.39990234375,3884.10009765625,3803.89990234375,3849.0,0],["2009-02-26",3849.0,3948.199951171875,3849.0,3915.60009765625,0],["2009-02-27",3915.60009765625,3915.60009765625,3760.699951171875,3830.10009765625,0],["2009-03-02",3830.10009765625,3830.10009765625,3625.800048828125,3625.800048828125,0],["2009-03-03",3625.800048828125,3676.89990234375,3497.300048828125,3512.10009765625,0],["2009-03-04",3512.10009765625,3649.5,3512.10009765625,3645.89990234375,0],["2009-03-05",3645.89990234375,3645.89990234375,3526.39990234375,3529.89990234375,0],["2009-03-06",3529.89990234375,3590.199951171875,3492.10009765625,3530.699951171875,0],["2009-03-09",3530.699951171875,3564.800048828125,3460.699951171875,3542.39990234375,0],["2009-03-10",3542.39990234375,3726.300048828125,3516.300048828125,3715.199951171875,0],["2009-03-11",3715.199951171875,3763.199951171875,3652.0,3693.800048828125,0],["2009-03-12",3693.800048828125,3725.60009765625,3616.5,3712.10009765625,0],["2009-03-13",3712.10009765625,3816.0,3712.10009765625,3753.699951171875,0],["2009-03-16",3753.699951171875,3864.0,3753.699951171875,3864.0,0],["2009-03-17",3864.0,3864.0,3793.10009765625,3857.10009765625,0],["2009-03-18",3857.10009765625,3901.699951171875,3768.5,3805.0,0],["2009-03-19",3805.0,3912.60009765625,3793.699951171875,3816.89990234375,0],["2009-03-20",3816.89990234375,3854.89990234375,3777.699951171875,3842.89990234375,0],["2009-03-23",3842.89990234375,3978.60009765625,3842.89990234375,3952.800048828125,0],["2009-03-24",3952.800048828125,3992.39990234375,3878.39990234375,3911.5,0],["2009-03-25",3911.5,3939.199951171875,3853.0,3900.300048828125,0],["2009-03-26",3900.300048828125,3929.5,3877.800048828125,3925.199951171875,0],["2009-03-27",3925.199951171875,3950.300048828125,3877.60009765625,3898.89990234375,0],["2009-03-30",3898.89990234375,3898.89990234375,3762.89990234375,3762.89990234375,0],["2009-03-31",3762.89990234375,3930.60009765625,3762.89990234375,3926.10009765625,0],["2009-04-01",3926.10009765625,3972.699951171875,3838.199951171875,3955.60009765625,0],["2009-04-02",3955.60009765625,4137.89990234375,3955.60009765625,4125.0,0],["2009-04-03",4125.0,4132.89990234375,4015.60009765625,4029.699951171875,0],["2009-04-06",4029.699951171875,4097.2001953125,3959.60009765625,3993.5,0],["2009-04-07",3993.5,4039.5,3909.89990234375,3930.5,0],["2009-04-08",3930.5,3940.39990234375,3876.10009765625,3925.5,0],["2009-04-09",3925.5,3986.300048828125,3912.0,3983.699951171875,0],["2009-04-14",3983.699951171875,4039.699951171875,3939.60009765625,3989.0,0],["2009-04-15",3989.0,4023.39990234375,3941.60009765625,3968.39990234375,0],["2009-04-16",3968.39990234375,4053.0,3963.60009765625,4053.0,0],["2009-04-17",4053.0,4114.2998046875,4043.199951171875,4092.800048828125,0],["2009-04-20",4092.800048828125,4112.7998046875,3962.89990234375,3990.89990234375,0],["2009-04-21",3990.89990234375,4019.199951171875,3897.300048828125,3987.5,0],["2009-04-22",3987.5,4036.0,3948.199951171875,4030.699951171875,0],["2009-04-23",4030.699951171875,4082.300048828125,3999.10009765625,4018.199951171875,0],["2009-04-24",4018.199951171875,4156.0,4018.199951171875,4156.0,0],["2009-04-27",4156.0,4179.2001953125,4088.699951171875,4167.0,0],["2009-04-28",4167.0,4167.0,4058.699951171875,4096.39990234375,0],["2009-04-29",4096.39990234375,4193.2998046875,4089.5,4189.60009765625,0],["2009-04-30",4189.60009765625,4293.60009765625,4189.60009765625,4243.7001953125,0],["2009-05-01",4243.7001953125,4251.60009765625,4210.7998046875,4243.2001953125,0],["2009-05-05",4243.2001953125,4375.39990234375,4243.2001953125,4336.89990234375,0],["2009-05-06",4336.89990234375,4437.60009765625,4317.10009765625,4396.5,0],["2009-05-07",4396.5,4520.7998046875,4380.2998046875,4398.7001953125,0],["2009-05-08",4398.7001953125,4487.5,4398.7001953125,4462.10009765625,0],["2009-05-11",4462.10009765625,4470.10009765625,4401.5,4435.5,0],["2009-05-12",4435.5,4457.5,4397.39990234375,4425.5,0],["2009-05-13",4425.5,4448.0,4328.2001953125,4331.39990234375,0],["2009-05-14",4331.39990234375,4371.2998046875,4295.2001953125,4362.60009765625,0],["2009-05-15",4362.60009765625,4400.7001953125,4317.2001953125,4348.10009765625,0],["2009-05-18",4348.10009765625,4446.5,4307.7001953125,4446.5,0],["2009-05-19",4446.5,4512.7001953125,4445.5,4482.2998046875,0],["2009-05-20",4482.2998046875,4504.2001953125,4445.10009765625,4468.39990234375,0],["2009-05-21",4468.39990234375,4468.39990234375,4325.7998046875,4345.5,0],["2009-05-22",4345.5,4393.10009765625,4335.0,4365.2998046875,0],["2009-05-26",4365.2998046875,4423.60009765625,4295.0,4411.7001953125,0],["2009-05-27",4411.7001953125,4439.7998046875,4390.2001953125,4416.2001953125,0],["2009-05-28",4416.2001953125,4416.2001953125,4341.10009765625,4387.5,0],["2009-05-29",4387.5,4469.39990234375,4387.5,4417.89990234375,0],["2009-06-01",4417.89990234375,4517.60009765625,4417.89990234375,4506.2001953125,0],["2009-06-02",4506.2001953125,4506.2001953125,4435.89990234375,4477.0,0],["2009-06-03",4477.0,4477.2001953125,4359.2998046875,4383.39990234375,0],["2009-06-04",4383.39990234375,4436.2998046875,4359.7001953125,4386.89990234375,0],["2009-06-05",4386.89990234375,4495.89990234375,4386.89990234375,4438.60009765625,0],["2009-06-08",4438.60009765625,4438.60009765625,4370.60009765625,4405.2001953125,0],["2009-06-09",4405.2001953125,4445.5,4387.2998046875,4404.7998046875,0],["2009-06-10",4404.7998046875,4505.89990234375,4404.7998046875,4436.7998046875,0],["2009-06-11",4436.7998046875,4478.39990234375,4409.2001953125,4461.89990234375,0],["2009-06-12",4461.89990234375,4472.0,4427.2001953125,4442.0,0],["2009-06-15",4442.0,4442.0,4319.7998046875,4326.0,0],["2009-06-16",4326.0,4372.89990234375,4321.60009765625,4328.60009765625,0],["2009-06-17",4328.60009765625,4328.7001953125,4254.60009765625,4278.5,0],["2009-06-18",4278.5,4305.39990234375,4239.7001953125,4280.89990234375,0],["2009-06-19",4280.89990234375,4370.2998046875,4279.89990234375,4345.89990234375,0],["2009-06-22",4345.89990234375,4345.89990234375,4234.10009765625,4234.10009765625,0],["2009-06-23",4234.10009765625,4264.0,4214.89990234375,4230.0,0],["2009-06-24",4230.0,4293.0,4218.39990234375,4280.0,0],["2009-06-25",4280.0,4290.39990234375,4213.39990234375,4252.60009765625,0],["2009-06-26",4252.60009765625,4307.2001953125,4216.5,4241.0,0],["2009-06-29",4241.0,4303.60009765625,4235.2001953125,4294.0,0],["2009-06-30",4294.0,4311.2001953125,4230.60009765625,4249.2001953125,0],["2009-07-01",4249.2001953125,4353.0,4249.2001953125,4340.7001953125,0],["2009-07-02",4340.7001953125,4340.7001953125,4230.7998046875,4234.2998046875,0],["2009-07-03",4234.2998046875,4264.7998046875,4221.2001953125,4236.2998046875,0],["2009-07-06",4236.2998046875,4236.2998046875,4172.2998046875,4194.89990234375,0],["2009-07-07",4194.89990234375,4242.10009765625,4184.39990234375,4187.0,0],["2009-07-08",4187.0,4197.60009765625,4130.60009765625,4140.2001953125,0],["2009-07-09",4140.2001953125,4186.39990234375,4140.2001953125,4158.7001953125,0],["2009-07-10",4158.7001953125,4160.5,4123.5,4127.2001953125,0],["2009-07-13",4127.2001953125,4209.2998046875,4096.10009765625,4202.10009765625,0],["2009-07-14",4202.10009765625,4256.39990234375,4198.7001953125,4237.7001953125,0],["2009-07-15",4237.7001953125,4346.5,4237.7001953125,4346.5,0],["2009-07-16",4346.5,4385.2001953125,4329.39990234375,4361.7998046875,0],["2009-07-17",4361.7998046875,4411.89990234375,4361.7998046875,4388.7998046875,0],["2009-07-20",4388.7998046875,4464.7998046875,4388.7998046875,4443.60009765625,0],["2009-07-21",4443.60009765625,4502.10009765625,4437.7998046875,4481.2001953125,0],["2009-07-22",4481.2001953125,4498.0,4449.2001953125,4493.7001953125,0],["2009-07-23",4493.7001953125,4566.7998046875,4472.10009765625,4559.7998046875,0],["2009-07-24",4559.7998046875,4603.2001953125,4536.5,4576.60009765625,0],["2009-07-27",4576.60009765625,4615.10009765625,4553.10009765625,4586.10009765625,0],["2009-07-28",4586.10009765625,4616.39990234375,4520.2998046875,4528.7998046875,0],["2009-07-29",4528.7998046875,4581.7998046875,4512.10009765625,4547.5,0],["2009-07-30",4547.5,4646.89990234375,4547.5,4631.60009765625,0],["2009-07-31",4631.60009765625,4645.5,4599.7001953125,4608.39990234375,0],["2009-08-03",4608.39990234375,4710.2001953125,4595.60009765625,4682.5,0],["2009-08-04",4682.5,4682.5,4627.7001953125,4671.39990234375,0],["2009-08-05",4671.39990234375,4696.60009765625,4630.60009765625,4647.10009765625,0],["2009-08-06",4647.10009765625,4729.60009765625,4647.10009765625,4690.5,0],["2009-08-07",4690.5,4743.60009765625,4632.2001953125,4731.60009765625,0],["2009-08-10",4731.60009765625,4731.60009765625,4688.7998046875,4722.2001953125,0],["2009-08-11",4722.2001953125,4744.10009765625,4657.7998046875,4671.2998046875,0],["2009-08-12",4671.2998046875,4722.60009765625,4631.7001953125,4716.7998046875,0],["2009-08-13",4716.7998046875,4790.0,4716.7998046875,4755.5,0],["2009-08-14",4755.5,4790.2001953125,4699.5,4714.0,0],["2009-08-17",4714.0,4714.0,4610.2998046875,4645.0,0],["2009-08-18",4645.0,4688.2001953125,4645.0,4685.7998046875,0],["2009-08-19",4685.7998046875,4698.5,4625.39990234375,4689.7001953125,0],["2009-08-20",4689.7001953125,4766.89990234375,4689.7001953125,4756.60009765625,0],["2009-08-21",4756.60009765625,4858.5,4735.7998046875,4850.89990234375,0],["2009-08-24",4850.89990234375,4911.39990234375,4850.89990234375,4896.2001953125,0],["2009-08-25",4896.2001953125,4923.2998046875,4858.89990234375,4916.7998046875,0],["2009-08-26",4916.7998046875,4927.10009765625,4872.39990234375,4890.60009765625,0],["2009-08-27",4890.60009765625,4906.2001953125,4855.2998046875,4869.39990234375,0],["2009-08-28",4869.39990234375,4944.2001953125,4869.39990234375,4908.89990234375,0],["2009-09-01",4908.89990234375,4921.2001953125,4819.7001953125,4819.7001953125,0],["2009-09-02",4819.7001953125,4821.89990234375,4776.5,4817.60009765625,0],["2009-09-03",4817.60009765625,4841.5,4788.89990234375,4796.7998046875,0],["2009-09-04",4796.7998046875,4873.7998046875,4796.7998046875,4851.7001953125,0],["2009-09-07",4851.7001953125,4941.7001953125,4851.7001953125,4933.2001953125,0],["2009-09-08",4933.2001953125,4972.0,4926.10009765625,4947.2998046875,0],["2009-09-09",4947.2998046875,5004.2998046875,4928.39990234375,5004.2998046875,0],["2009-09-10",5004.2998046875,5035.2998046875,4956.60009765625,4987.7001953125,0],["2009-09-11",4987.7001953125,5038.7998046875,4987.7001953125,5011.5,0],["2009-09-14",5011.5,5020.89990234375,4953.7001953125,5018.89990234375,0],["2009-09-15",5018.89990234375,5062.7001953125,4996.5,5042.10009765625,0],["2009-09-16",5042.10009765625,5131.2998046875,5042.10009765625,5124.10009765625,0],["2009-09-17",5124.10009765625,5173.10009765625,5124.10009765625,5164.0,0],["2009-09-18",5164.0,5183.89990234375,5147.10009765625,5172.89990234375,0],["2009-09-21",5172.89990234375,5182.2001953125,5107.7001953125,5134.39990234375,0],["2009-09-22",5134.39990234375,5189.89990234375,5134.39990234375,5142.60009765625,0],["2009-09-23",5142.60009765625,5175.10009765625,5126.60009765625,5139.39990234375,0],["2009-09-24",5139.39990234375,5165.39990234375,5073.39990234375,5079.2998046875,0],["2009-09-25",5079.2998046875,5121.89990234375,5079.0,5082.2001953125,0],["2009-09-28",5082.2001953125,5170.7998046875,5050.7998046875,5165.7001953125,0],["2009-09-29",5165.7001953125,5184.10009765625,5136.5,5159.7001953125,0],["2009-09-30",5159.7001953125,5190.0,5092.7998046875,5133.89990234375,0],["2009-10-01",5133.89990234375,5164.39990234375,5044.0,5047.7998046875,0],["2009-10-02",5047.7998046875,5047.7998046875,4955.0,4988.7001953125,0],["2009-10-05",4988.7001953125,5024.2998046875,4976.89990234375,5024.2998046875,0],["2009-10-06",5024.2998046875,5149.89990234375,5024.2998046875,5138.0,0],["2009-10-07",5138.0,5156.2001953125,5104.5,5108.89990234375,0],["2009-10-08",5108.89990234375,5172.7998046875,5108.89990234375,5154.60009765625,0],["2009-10-09",5154.60009765625,5171.5,5130.39990234375,5161.89990234375,0],["2009-10-12",5161.89990234375,5231.2001953125,5161.89990234375,5210.2001953125,0],["2009-10-13",5210.2001953125,5221.7001953125,5154.2001953125,5154.2001953125,0],["2009-10-14",5154.2001953125,5261.2998046875,5154.2001953125,5256.10009765625,0],["2009-10-15",5256.10009765625,5267.89990234375,5218.89990234375,5223.0,0],["2009-10-16",5223.0,5272.89990234375,5176.39990234375,5190.2001953125,0],["2009-10-19",5190.2001953125,5281.5,5190.2001953125,5281.5,0],["2009-10-20",5281.5,5298.5,5243.39990234375,5243.39990234375,0],["2009-10-21",5243.39990234375,5268.0,5174.5,5257.89990234375,0],["2009-10-22",5257.89990234375,5257.89990234375,5166.5,5207.39990234375,0],["2009-10-23",5207.39990234375,5299.60009765625,5207.39990234375,5242.60009765625,0],["2009-10-26",5242.60009765625,5281.10009765625,5166.39990234375,5191.7001953125,0],["2009-10-27",5191.7001953125,5230.60009765625,5181.89990234375,5201.0,0],["2009-10-28",5201.0,5201.0,5074.10009765625,5080.39990234375,0],["2009-10-29",5080.39990234375,5145.60009765625,5042.7001953125,5137.7001953125,0],["2009-10-30",5137.7001953125,5169.89990234375,5024.39990234375,5044.60009765625,0],["2009-11-02",5044.60009765625,5115.7001953125,5022.5,5104.5,0],["2009-11-03",5104.5,5104.5,4985.10009765625,5037.2001953125,0],["2009-11-04",5037.2001953125,5120.7998046875,5037.2001953125,5107.89990234375,0],["2009-11-05",5107.10009765625,5154.60009765625,5036.89990234375,5125.60009765625,0],["2009-11-06",5125.60009765625,5159.0,5077.89990234375,5142.7001953125,0],["2009-11-09",5142.7001953125,5240.0,5142.7001953125,5235.2001953125,0],["2009-11-10",5235.2001953125,5264.2998046875,5221.5,5230.60009765625,0],["2009-11-11",5230.60009765625,5301.10009765625,5230.60009765625,5266.7998046875,0],["2009-11-12",5266.7998046875,5304.89990234375,5254.10009765625,5276.5,0],["2009-11-13",5276.5,5297.39990234375,5251.2998046875,5296.39990234375,0],["2009-11-16",5296.39990234375,5397.0,5296.39990234375,5382.7001953125,0],["2009-11-17",5382.7001953125,5382.7001953125,5337.0,5345.89990234375,0],["2009-11-18",5345.89990234375,5372.10009765625,5331.60009765625,5342.10009765625,0],["2009-11-19",5342.10009765625,5343.7998046875,5254.2001953125,5267.7001953125,0],["2009-11-20",5267.7001953125,5309.39990234375,5224.0,5251.39990234375,0],["2009-11-23",5251.39990234375,5379.5,5251.39990234375,5355.5,0],["2009-11-24",5355.5,5374.89990234375,5309.10009765625,5324.0,0],["2009-11-25",5324.0,5372.2001953125,5324.0,5364.7998046875,0],["2009-11-26",5364.7998046875,5364.7998046875,5189.39990234375,5194.10009765625,0],["2009-11-27",5194.10009765625,5271.0,5103.7998046875,5245.7001953125,0],["2009-11-30",5245.7001953125,5270.39990234375,5190.7001953125,5190.7001953125,0],["2009-12-01",5190.7001953125,5312.2001953125,5190.7001953125,5312.2001953125,0],["2009-12-02",5312.2001953125,5348.5,5283.0,5327.39990234375,0],["2009-12-03",5327.39990234375,5372.39990234375,5311.89990234375,5313.0,0],["2009-12-04",5313.0,5373.89990234375,5272.7998046875,5322.39990234375,0],["2009-12-07",5322.39990234375,5328.7998046875,5251.0,5310.7001953125,0],["2009-12-08",5310.7001953125,5323.39990234375,5206.39990234375,5223.10009765625,0],["2009-12-09",5223.10009765625,5245.89990234375,5175.7001953125,5203.89990234375,0],["2009-12-10",5203.89990234375,5254.5,5194.5,5244.39990234375,0],["2009-12-11",5244.39990234375,5312.0,5244.39990234375,5261.60009765625,0],["2009-12-14",5261.60009765625,5331.0,5261.60009765625,5315.2998046875,0],["2009-12-15",5315.2998046875,5328.10009765625,5250.7998046875,5285.7998046875,0],["2009-12-16",5285.7998046875,5335.2998046875,5283.89990234375,5320.2998046875,0],["2009-12-17",5320.2998046875,5320.2998046875,5217.60009765625,5217.60009765625,0],["2009-12-18",5217.60009765625,5287.60009765625,5196.7998046875,5196.7998046875,0],["2009-12-21",5196.7998046875,5320.0,5196.7998046875,5294.0,0],["2009-12-22",5294.0,5361.89990234375,5294.0,5328.7001953125,0],["2009-12-23",5328.7001953125,5386.60009765625,5328.7001953125,5372.39990234375,0],["2009-12-24",5372.39990234375,5402.39990234375,5367.7998046875,5402.39990234375,0],["2009-12-29",5402.39990234375,5445.2001953125,5402.39990234375,5437.60009765625,0],["2009-12-30",5437.60009765625,5442.7998046875,5390.60009765625,5397.89990234375,0],["2009-12-31",5397.89990234375,5431.89990234375,5390.39990234375,5412.89990234375,0],["2010-01-04",5412.89990234375,5500.2998046875,5410.7998046875,5500.2998046875,0],["2010-01-05",5500.2998046875,5536.39990234375,5480.7001953125,5522.5,0],["2010-01-06",5522.5,5536.5,5497.7001953125,5530.0,0],["2010-01-07",5530.0,5551.7001953125,5499.7998046875,5526.7001953125,0],["2010-01-08",5526.7001953125,5549.2998046875,5494.7998046875,5534.2001953125,0],["2010-01-11",5534.2001953125,5600.5,5527.89990234375,5538.10009765625,0],["2010-01-12",5538.10009765625,5549.60009765625,5459.89990234375,5498.7001953125,0],["2010-01-13",5498.7001953125,5509.7001953125,5450.89990234375,5473.5,0],["2010-01-14",5473.5,5521.89990234375,5473.5,5498.2001953125,0],["2010-01-15",5498.2001953125,5527.0,5450.39990234375,5455.39990234375,0],["2010-01-18",5455.39990234375,5504.0,5454.2998046875,5494.39990234375,0],["2010-01-19",5494.39990234375,5531.89990234375,5431.2998046875,5513.10009765625,0],["2010-01-20",5513.10009765625,5513.10009765625,5404.0,5420.7998046875,0],["2010-01-21",5420.7998046875,5468.39990234375,5331.60009765625,5335.10009765625,0],["2010-01-22",5335.10009765625,5345.60009765625,5253.0,5303.0,0],["2010-01-25",5303.0,5330.60009765625,5252.89990234375,5260.2998046875,0],["2010-01-26",5260.2998046875,5276.89990234375,5215.7001953125,5276.89990234375,0],["2010-01-27",5276.89990234375,5276.89990234375,5192.60009765625,5217.5,0],["2010-01-28",5217.5,5280.39990234375,5145.7001953125,5145.7001953125,0],["2010-01-29",5145.7001953125,5230.2001953125,5145.7001953125,5188.5,0],["2010-02-01",5188.5,5250.10009765625,5163.60009765625,5247.39990234375,0],["2010-02-02",5247.39990234375,5289.10009765625,5208.2001953125,5283.2998046875,0],["2010-02-03",5283.2998046875,5305.39990234375,5237.7001953125,5253.2001953125,0],["2010-02-04",5253.2001953125,5262.2001953125,5123.89990234375,5139.2998046875,0],["2010-02-05",5139.2998046875,5139.2998046875,5033.7998046875,5060.89990234375,0],["2010-02-08",5060.89990234375,5118.10009765625,5033.0,5092.2998046875,0],["2010-02-09",5092.2998046875,5132.89990234375,5084.7998046875,5111.7998046875,0],["2010-02-10",5111.7998046875,5181.2001953125,5105.2998046875,5132.0,0],["2010-02-11",5132.0,5201.7998046875,5114.5,5161.5,0],["2010-02-12",5161.5,5207.7001953125,5117.39990234375,5142.5,0],["2010-02-15",5142.5,5194.2998046875,5142.5,5167.5,0],["2010-02-16",5167.5,5248.10009765625,5167.5,5244.10009765625,0],["2010-02-17",5244.10009765625,5304.5,5244.10009765625,5276.60009765625,0],["2010-02-18",5276.60009765625,5326.39990234375,5261.7001953125,5325.10009765625,0],["2010-02-19",5325.10009765625,5366.10009765625,5281.39990234375,5358.2001953125,0],["2010-02-22",5358.2001953125,5387.0,5348.2001953125,5352.10009765625,0],["2010-02-23",5352.10009765625,5395.5,5302.0,5315.10009765625,0],["2010-02-24",5315.10009765625,5357.89990234375,5298.2001953125,5342.89990234375,0],["2010-02-25",5342.89990234375,5370.39990234375,5259.7001953125,5278.2001953125,0],["2010-02-26",5278.2001953125,5367.7998046875,5278.2001953125,5354.5,0],["2010-03-01",5354.5,5420.7998046875,5354.5,5405.89990234375,0],["2010-03-02",5405.89990234375,5485.0,5403.7001953125,5484.10009765625,0],["2010-03-03",5484.10009765625,5541.7998046875,5465.2998046875,5533.2001953125,0],["2010-03-04",5533.2001953125,5544.2001953125,5501.10009765625,5527.2001953125,0],["2010-03-05",5527.2001953125,5605.39990234375,5527.2001953125,5599.7998046875,0],["2010-03-08",5599.7998046875,5621.2001953125,5579.2001953125,5606.7001953125,0],["2010-03-09",5606.7001953125,5618.39990234375,5563.10009765625,5602.2998046875,0],["2010-03-10",5602.2998046875,5645.2998046875,5585.39990234375,5640.60009765625,0],["2010-03-11",5640.60009765625,5642.89990234375,5594.7001953125,5617.2998046875,0],["2010-03-12",5617.2998046875,5646.7001953125,5612.39990234375,5625.7001953125,0],["2010-03-15",5625.7001953125,5627.0,5588.2001953125,5593.89990234375,0],["2010-03-16",5593.89990234375,5637.7001953125,5593.89990234375,5620.39990234375,0],["2010-03-17",5620.39990234375,5657.7998046875,5620.39990234375,5644.60009765625,0],["2010-03-18",5644.60009765625,5661.0,5619.2001953125,5642.60009765625,0],["2010-03-19",5642.60009765625,5691.2001953125,5633.5,5650.10009765625,0],["2010-03-22",5650.10009765625,5650.10009765625,5583.5,5644.5,0],["2010-03-23",5644.5,5695.89990234375,5644.5,5673.60009765625,0],["2010-03-24",5673.60009765625,5698.89990234375,5636.0,5677.89990234375,0],["2010-03-25",5677.89990234375,5737.10009765625,5673.10009765625,5727.7001953125,0],["2010-03-26",5727.7001953125,5727.7001953125,5695.5,5703.0,0],["2010-03-29",5703.0,5733.10009765625,5684.60009765625,5710.7001953125,0],["2010-03-30",5710.7001953125,5742.7998046875,5662.7998046875,5672.2998046875,0],["2010-03-31",5672.2998046875,5698.5,5646.2998046875,5679.60009765625,0],["2010-04-01",5679.60009765625,5744.89990234375,5679.5,5744.89990234375,0],["2010-04-06",5744.89990234375,5790.39990234375,5744.60009765625,5780.39990234375,0],["2010-04-07",5780.39990234375,5782.2998046875,5753.39990234375,5762.10009765625,0],["2010-04-08",5762.10009765625,5762.10009765625,5684.5,5712.7001953125,0],["2010-04-09",5712.7001953125,5773.60009765625,5712.7001953125,5771.0,0],["2010-04-12",5771.0,5803.7001953125,5755.7998046875,5777.7001953125,0],["2010-04-13",5777.7001953125,5778.89990234375,5741.89990234375,5761.7001953125,0],["2010-04-14",5761.7001953125,5812.7998046875,5761.7001953125,5796.2998046875,0],["2010-04-15",5796.2998046875,5832.2998046875,5778.39990234375,5825.0,0],["2010-04-16",5825.0,5833.7001953125,5726.39990234375,5744.0,0],["2010-04-19",5744.0,5748.2998046875,5697.2001953125,5727.89990234375,0],["2010-04-20",5727.89990234375,5796.60009765625,5727.89990234375,5783.7001953125,0],["2010-04-21",5783.7001953125,5797.0,5721.2998046875,5723.39990234375,0],["2010-04-22",5723.39990234375,5761.39990234375,5652.39990234375,5665.2998046875,0],["2010-04-23",5665.2998046875,5740.89990234375,5665.2998046875,5723.7001953125,0],["2010-04-26",5723.7001953125,5800.7001953125,5723.7001953125,5753.89990234375,0],["2010-04-27",5753.89990234375,5758.60009765625,5603.5,5603.5,0],["2010-04-28",5603.5,5640.0,5533.60009765625,5586.60009765625,0],["2010-04-29",5586.60009765625,5638.7998046875,5579.7001953125,5617.7998046875,0],["2010-04-30",5617.7998046875,5643.89990234375,5540.60009765625,5553.2998046875,0],["2010-05-04",5553.2998046875,5566.0,5398.89990234375,5411.10009765625,0],["2010-05-05",5411.10009765625,5428.7998046875,5304.60009765625,5341.89990234375,0],["2010-05-06",5341.89990234375,5371.5,5251.2998046875,5261.0,0],["2010-05-07",5261.0,5264.5,5045.2998046875,5123.0,0],["2010-05-10",5123.0,5399.7998046875,5123.0,5387.39990234375,0],["2010-05-11",5387.39990234375,5387.39990234375,5257.2001953125,5334.2001953125,0],["2010-05-12",5334.2001953125,5401.0,5284.7001953125,5383.5,0],["2010-05-13",5383.5,5436.0,5381.60009765625,5433.7001953125,0],["2010-05-14",5433.7001953125,5433.7001953125,5245.39990234375,5262.89990234375,0],["2010-05-17",5262.89990234375,5327.5,5231.60009765625,5262.5,0],["2010-05-18",5262.5,5341.39990234375,5262.5,5307.2998046875,0],["2010-05-19",5307.2998046875,5307.2998046875,5158.10009765625,5158.10009765625,0],["2010-05-20",5158.10009765625,5230.2001953125,5000.7998046875,5073.10009765625,0],["2010-05-21",5073.10009765625,5084.0,4957.10009765625,5062.89990234375,0],["2010-05-24",5062.89990234375,5109.39990234375,5021.60009765625,5069.60009765625,0],["2010-05-25",5069.60009765625,5069.60009765625,4898.5,4940.7001953125,0],["2010-05-26",4940.7001953125,5097.89990234375,4940.5,5038.10009765625,0],["2010-05-27",5038.10009765625,5195.39990234375,5038.10009765625,5195.2001953125,0],["2010-05-28",5195.2001953125,5240.2998046875,5186.0,5188.39990234375,0],["2010-06-01",5188.39990234375,5192.10009765625,5063.2001953125,5163.2998046875,0],["2010-06-02",5163.2998046875,5163.2998046875,5072.5,5151.2998046875,0],["2010-06-03",5151.2998046875,5262.5,5151.2998046875,5211.2001953125,0],["2010-06-04",5211.2001953125,5261.7001953125,5102.10009765625,5126.0,0],["2010-06-07",5126.0,5126.0,5040.2998046875,5069.10009765625,0],["2010-06-08",5069.10009765625,5084.10009765625,4984.7001953125,5028.2001953125,0],["2010-06-09",5028.2001953125,5085.89990234375,4998.10009765625,5085.89990234375,0],["2010-06-10",5085.89990234375,5149.7001953125,5030.89990234375,5132.5,0],["2010-06-11",5132.5,5184.39990234375,5116.7001953125,5163.7001953125,0],["2010-06-14",5163.7001953125,5215.2001953125,5163.7001953125,5202.10009765625,0],["2010-06-15",5202.10009765625,5242.10009765625,5149.10009765625,5217.7998046875,0],["2010-06-16",5217.7998046875,5257.2998046875,5209.39990234375,5237.89990234375,0],["2010-06-17",5237.89990234375,5293.7998046875,5233.2001953125,5253.89990234375,0],["2010-06-18",5253.89990234375,5289.10009765625,5239.39990234375,5250.7998046875,0],["2010-06-21",5250.7998046875,5331.5,5250.7998046875,5299.10009765625,0],["2010-06-22",5299.10009765625,5299.10009765625,5210.0,5247.0,0],["2010-06-23",5247.0,5247.89990234375,5165.7998046875,5178.5,0],["2010-06-24",5178.5,5211.7998046875,5091.0,5100.2001953125,0],["2010-06-25",5100.2001953125,5130.5,5031.7001953125,5046.5,0],["2010-06-28",5046.5,5085.7001953125,5024.7001953125,5071.7001953125,0],["2010-06-29",5071.7001953125,5071.7001953125,4899.0,4914.2001953125,0],["2010-06-30",4914.2001953125,4961.89990234375,4898.5,4916.89990234375,0],["2010-07-01",4916.89990234375,4916.89990234375,4790.0,4805.7998046875,0],["2010-07-02",4805.7998046875,4880.89990234375,4805.7998046875,4838.10009765625,0],["2010-07-05",4838.10009765625,4863.39990234375,4821.10009765625,4823.5,0],["2010-07-06",4823.5,4967.7001953125,4823.5,4965.0,0],["2010-07-07",4965.0,5014.7998046875,4892.0,5014.7998046875,0],["2010-07-08",5014.7998046875,5123.5,5014.7998046875,5105.5,0],["2010-07-09",5105.5,5150.60009765625,5098.7998046875,5132.89990234375,0],["2010-07-12",5132.89990234375,5193.2001953125,5128.60009765625,5167.0,0],["2010-07-13",5167.0,5272.2998046875,5167.0,5271.0,0],["2010-07-14",5271.0,5287.2998046875,5205.7998046875,5253.5,0],["2010-07-15",5253.5,5268.39990234375,5187.5,5211.2998046875,0],["2010-07-16",5211.2998046875,5273.60009765625,5153.2998046875,5158.89990234375,0],["2010-07-19",5158.89990234375,5196.7998046875,5111.89990234375,5148.2998046875,0],["2010-07-20",5148.2998046875,5180.0,5090.60009765625,5139.5,0],["2010-07-21",5139.5,5244.89990234375,5139.5,5214.60009765625,0],["2010-07-22",5214.60009765625,5319.5,5181.0,5313.7998046875,0],["2010-07-23",5313.7998046875,5328.5,5272.7001953125,5312.60009765625,0],["2010-07-26",5312.60009765625,5351.89990234375,5301.2998046875,5351.10009765625,0],["2010-07-27",5351.10009765625,5411.5,5351.10009765625,5365.7001953125,0],["2010-07-28",5365.7001953125,5398.10009765625,5314.60009765625,5319.7001953125,0],["2010-07-29",5319.7001953125,5375.2001953125,5314.0,5314.0,0],["2010-07-30",5314.0,5322.7001953125,5245.5,5258.0,0],["2010-08-02",5258.0,5401.7001953125,5258.0,5397.10009765625,0],["2010-08-03",5397.10009765625,5397.2998046875,5353.5,5396.5,0],["2010-08-04",5396.5,5406.7998046875,5318.7998046875,5386.2001953125,0],["2010-08-05",5386.2001953125,5416.7998046875,5356.7998046875,5365.7998046875,0],["2010-08-06",5365.7998046875,5408.10009765625,5307.60009765625,5332.39990234375,0],["2010-08-09",5332.39990234375,5418.60009765625,5332.39990234375,5410.5,0],["2010-08-10",5410.5,5411.60009765625,5348.10009765625,5376.39990234375,0],["2010-08-11",5376.39990234375,5376.39990234375,5245.0,5245.2001953125,0],["2010-08-12",5245.2001953125,5272.5,5210.60009765625,5266.10009765625,0],["2010-08-13",5266.10009765625,5308.7998046875,5225.89990234375,5275.39990234375,0],["2010-08-16",5275.39990234375,5304.60009765625,5228.60009765625,5276.10009765625,0],["2010-08-17",5276.10009765625,5351.5,5276.10009765625,5350.60009765625,0],["2010-08-18",5350.60009765625,5350.60009765625,5296.89990234375,5302.89990234375,0],["2010-08-19",5302.89990234375,5336.39990234375,5205.60009765625,5211.2998046875,0],["2010-08-20",5211.2998046875,5233.0,5160.39990234375,5195.2998046875,0],["2010-08-23",5195.2998046875,5268.39990234375,5186.89990234375,5234.7998046875,0],["2010-08-24",5234.7998046875,5234.7998046875,5109.89990234375,5156.0,0],["2010-08-25",5156.0,5168.5,5070.89990234375,5109.39990234375,0],["2010-08-26",5109.39990234375,5167.7998046875,5109.39990234375,5155.7998046875,0],["2010-08-27",5155.7998046875,5211.60009765625,5121.0,5201.60009765625,0],["2010-08-31",5201.60009765625,5225.2001953125,5129.7001953125,5225.2001953125,0],["2010-09-01",5225.2001953125,5366.39990234375,5225.2001953125,5366.39990234375,0],["2010-09-02",5366.39990234375,5383.7001953125,5347.0,5371.0,0],["2010-09-03",5371.0,5454.0,5371.0,5428.2001953125,0],["2010-09-06",5428.2001953125,5459.39990234375,5428.2001953125,5439.2001953125,0],["2010-09-07",5439.2001953125,5439.2001953125,5381.10009765625,5407.7998046875,0],["2010-09-08",5407.7998046875,5445.60009765625,5361.39990234375,5429.7001953125,0],["2010-09-09",5429.7001953125,5505.7001953125,5412.5,5494.2001953125,0],["2010-09-10",5494.2001953125,5511.5,5475.89990234375,5501.60009765625,0],["2010-09-13",5501.60009765625,5571.39990234375,5501.60009765625,5565.5,0],["2010-09-14",5565.5,5582.5,5541.5,5567.39990234375,0],["2010-09-15",5567.39990234375,5578.7001953125,5536.0,5555.60009765625,0],["2010-09-16",5555.60009765625,5564.5,5534.0,5540.10009765625,0],["2010-09-17",5540.10009765625,5612.89990234375,5508.5,5508.5,0],["2010-09-20",5508.5,5607.2998046875,5508.5,5602.5,0],["2010-09-21",5602.5,5635.7001953125,5576.2001953125,5576.2001953125,0],["2010-09-22",5576.2001953125,5597.60009765625,5516.89990234375,5551.89990234375,0],["2010-09-23",5551.89990234375,5588.7998046875,5471.7001953125,5547.10009765625,0],["2010-09-24",5547.10009765625,5612.5,5516.5,5598.5,0],["2010-09-27",5598.5,5615.7998046875,5569.89990234375,5573.39990234375,0],["2010-09-28",5573.39990234375,5582.10009765625,5506.10009765625,5578.39990234375,0],["2010-09-29",5578.39990234375,5624.5,5544.7001953125,5569.2998046875,0],["2010-09-30",5569.2998046875,5650.2998046875,5539.10009765625,5548.60009765625,0],["2010-10-01",5548.60009765625,5615.10009765625,5547.60009765625,5592.89990234375,0],["2010-10-04",5592.89990234375,5601.2001953125,5550.7998046875,5556.0,0],["2010-10-05",5556.0,5646.10009765625,5550.60009765625,5635.7998046875,0],["2010-10-06",5635.7998046875,5695.5,5635.7998046875,5681.39990234375,0],["2010-10-07",5681.39990234375,5707.2998046875,5650.7998046875,5662.10009765625,0],["2010-10-08",5662.10009765625,5663.7001953125,5606.60009765625,5657.60009765625,0],["2010-10-11",5657.60009765625,5686.0,5655.7001953125,5672.39990234375,0],["2010-10-12",5672.39990234375,5677.0,5597.5,5661.60009765625,0],["2010-10-13",5661.60009765625,5760.5,5661.60009765625,5747.39990234375,0],["2010-10-14",5747.39990234375,5770.89990234375,5712.89990234375,5727.2001953125,0],["2010-10-15",5727.2001953125,5743.89990234375,5666.0,5703.39990234375,0],["2010-10-18",5703.39990234375,5748.7998046875,5670.10009765625,5742.5,0],["2010-10-19",5742.5,5761.89990234375,5690.60009765625,5703.89990234375,0],["2010-10-20",5703.89990234375,5730.0,5680.39990234375,5728.89990234375,0],["2010-10-21",5728.89990234375,5786.7001953125,5698.0,5757.89990234375,0],["2010-10-22",5757.89990234375,5758.0,5724.2998046875,5741.39990234375,0],["2010-10-25",5741.39990234375,5794.2998046875,5741.39990234375,5752.0,0],["2010-10-26",5752.0,5754.2001953125,5677.2001953125,5707.2998046875,0],["2010-10-27",5707.2998046875,5707.2998046875,5630.89990234375,5646.0,0],["2010-10-28",5646.0,5711.7998046875,5646.0,5677.89990234375,0],["2010-10-29",5677.89990234375,5699.2001953125,5647.10009765625,5675.2001953125,0],["2010-11-01",5675.2001953125,5733.0,5667.39990234375,5694.60009765625,0],["2010-11-02",5694.60009765625,5771.60009765625,5690.39990234375,5757.39990234375,0],["2010-11-03",5757.39990234375,5773.7001953125,5730.5,5749.0,0],["2010-11-04",5749.0,5876.0,5749.0,5862.7998046875,0],["2010-11-05",5862.7998046875,5899.39990234375,5834.0,5875.39990234375,0],["2010-11-08",5875.39990234375,5881.0,5841.2998046875,5850.0,0],["2010-11-09",5850.0,5902.10009765625,5847.39990234375,5875.2001953125,0],["2010-11-10",5875.2001953125,5877.0,5796.2001953125,5816.89990234375,0],["2010-11-11",5816.89990234375,5846.5,5792.60009765625,5815.2001953125,0],["2010-11-12",5815.2001953125,5831.7998046875,5711.7001953125,5796.89990234375,0],["2010-11-15",5796.89990234375,5832.89990234375,5755.7001953125,5820.39990234375,0],["2010-11-16",5820.39990234375,5820.39990234375,5680.89990234375,5681.89990234375,0],["2010-11-17",5681.89990234375,5704.39990234375,5659.7001953125,5692.60009765625,0],["2010-11-18",5692.60009765625,5783.0,5692.60009765625,5768.7001953125,0],["2010-11-19",5768.7001953125,5774.10009765625,5684.5,5732.7998046875,0],["2010-11-22",5732.7998046875,5783.10009765625,5668.5,5680.7998046875,0],["2010-11-23",5680.7998046875,5681.10009765625,5581.2998046875,5581.2998046875,0],["2010-11-24",5581.2998046875,5671.89990234375,5573.2998046875,5657.10009765625,0],["2010-11-25",5657.10009765625,5707.89990234375,5654.7001953125,5698.89990234375,0],["2010-11-26",5698.89990234375,5699.0,5599.2998046875,5668.7001953125,0],["2010-11-29",5668.7001953125,5722.7001953125,5551.0,5551.0,0],["2010-11-30",5551.0,5597.0,5519.2001953125,5528.2998046875,0],["2010-12-01",5528.2998046875,5656.2001953125,5528.2998046875,5642.5,0],["2010-12-02",5642.5,5770.89990234375,5642.5,5767.60009765625,0],["2010-12-03",5767.60009765625,5784.2998046875,5720.2001953125,5745.2998046875,0],["2010-12-06",5745.2998046875,5785.7001953125,5728.5,5770.2998046875,0],["2010-12-07",5770.2998046875,5850.39990234375,5769.7001953125,5808.5,0],["2010-12-08",5808.5,5826.60009765625,5774.2998046875,5794.5,0],["2010-12-09",5794.5,5838.0,5794.5,5808.0,0],["2010-12-10",5808.0,5827.60009765625,5794.5,5813.0,0],["2010-12-13",5813.0,5873.7001953125,5812.89990234375,5860.7998046875,0],["2010-12-14",5860.7998046875,5891.2001953125,5847.2001953125,5891.2001953125,0],["2010-12-15",5891.2001953125,5898.0,5858.10009765625,5882.2001953125,0],["2010-12-16",5882.2001953125,5907.10009765625,5862.89990234375,5881.10009765625,0],["2010-12-17",5881.10009765625,5902.5,5857.2998046875,5871.7998046875,0],["2010-12-20",5871.7998046875,5913.7998046875,5865.5,5891.60009765625,0],["2010-12-21",5891.60009765625,5953.89990234375,5891.10009765625,5951.7998046875,0],["2010-12-22",5951.7998046875,5991.89990234375,5936.2998046875,5983.5,0],["2010-12-23",5983.5,6000.60009765625,5982.2001953125,5996.10009765625,0],["2010-12-24",5996.10009765625,6008.89990234375,5978.2001953125,6008.89990234375,0],["2010-12-29",6008.89990234375,6021.5,5977.0,5996.39990234375,0],["2010-12-30",5996.39990234375,6009.7998046875,5969.7001953125,5971.0,0],["2010-12-31",5971.0,5985.7001953125,5899.89990234375,5899.89990234375,0],["2011-01-04",5899.89990234375,6049.5,5899.89990234375,6013.89990234375,0],["2011-01-05",6013.89990234375,6043.89990234375,5964.39990234375,6043.89990234375,0],["2011-01-06",6043.89990234375,6090.5,6004.60009765625,6019.5,0],["2011-01-07",6019.5,6023.7001953125,5973.39990234375,5984.2998046875,0],["2011-01-10",5984.2998046875,5984.2998046875,5939.89990234375,5956.2998046875,0],["2011-01-11",5956.2998046875,6035.89990234375,5956.2998046875,6014.0,0],["2011-01-12",6014.0,6050.7001953125,6013.89990234375,6050.7001953125,0],["2011-01-13",6050.7001953125,6055.5,6005.5,6023.89990234375,0],["2011-01-14",6023.89990234375,6031.7001953125,5948.5,6002.10009765625,0],["2011-01-17",6002.10009765625,6013.39990234375,5975.60009765625,5985.7001953125,0],["2011-01-18",5985.7001953125,6065.7001953125,5985.5,6056.39990234375,0],["2011-01-19",6056.39990234375,6077.10009765625,5974.7998046875,5976.7001953125,0],["2011-01-20",5976.7001953125,5977.5,5867.2998046875,5867.89990234375,0],["2011-01-21",5867.89990234375,5939.2998046875,5867.89990234375,5896.2998046875,0],["2011-01-24",5896.2998046875,5960.60009765625,5887.60009765625,5943.89990234375,0],["2011-01-25",5943.89990234375,5964.7001953125,5904.2998046875,5917.7001953125,0],["2011-01-26",5917.7001953125,6003.2998046875,5917.7001953125,5969.2001953125,0],["2011-01-27",5969.2001953125,5997.2998046875,5950.7001953125,5965.10009765625,0],["2011-01-28",5965.10009765625,5965.7998046875,5877.89990234375,5881.39990234375,0],["2011-01-31",5881.39990234375,5881.7001953125,5815.39990234375,5862.89990234375,0],["2011-02-01",5862.89990234375,5963.7001953125,5862.89990234375,5957.7998046875,0],["2011-02-02",5957.7998046875,6020.5,5957.7998046875,6000.10009765625,0],["2011-02-03",6000.10009765625,6000.2998046875,5951.7998046875,5983.2998046875,0],["2011-02-04",5983.2998046875,6023.39990234375,5983.2998046875,5997.39990234375,0],["2011-02-07",5997.39990234375,6054.10009765625,5996.60009765625,6051.0,0],["2011-02-08",6051.0,6091.2998046875,6032.89990234375,6091.2998046875,0],["2011-02-09",6091.2998046875,6091.2998046875,6049.5,6052.2998046875,0],["2011-02-10",6052.2998046875,6052.2998046875,5986.5,6020.0,0],["2011-02-11",6020.0,6071.39990234375,5973.39990234375,6062.89990234375,0],["2011-02-14",6062.89990234375,6091.5,6042.10009765625,6060.10009765625,0],["2011-02-15",6060.10009765625,6072.10009765625,6023.7998046875,6037.10009765625,0],["2011-02-16",6037.10009765625,6095.7998046875,6033.5,6085.2998046875,0],["2011-02-17",6085.2998046875,6101.39990234375,6066.7001953125,6087.39990234375,0],["2011-02-18",6087.39990234375,6096.7998046875,6048.7998046875,6083.0,0],["2011-02-21",6083.0,6105.7998046875,6013.10009765625,6014.7998046875,0],["2011-02-22",6014.7998046875,6028.60009765625,5926.60009765625,5996.7998046875,0],["2011-02-23",5996.7998046875,5996.7998046875,5915.5,5923.5,0],["2011-02-24",5923.5,5936.7001953125,5861.0,5920.0,0],["2011-02-25",5920.0,6011.5,5920.0,6001.2001953125,0],["2011-02-28",6001.2001953125,6022.2998046875,5963.60009765625,5994.0,0],["2011-03-01",5994.0,6040.39990234375,5927.39990234375,5935.7998046875,0],["2011-03-02",5935.7998046875,5941.7998046875,5865.89990234375,5914.89990234375,0],["2011-03-03",5914.89990234375,6017.10009765625,5914.89990234375,6005.10009765625,0],["2011-03-04",6005.10009765625,6052.10009765625,5983.2001953125,5990.39990234375,0],["2011-03-07",5990.39990234375,6043.10009765625,5967.7001953125,5973.7998046875,0],["2011-03-08",5973.7998046875,5999.89990234375,5911.0,5974.7998046875,0],["2011-03-09",5974.7998046875,5979.2998046875,5922.7001953125,5937.2998046875,0],["2011-03-10",5937.2998046875,5937.2998046875,5833.2001953125,5845.2998046875,0],["2011-03-11",5845.2998046875,5845.2998046875,5796.39990234375,5828.7001953125,0],["2011-03-14",5828.7001953125,5842.0,5769.0,5775.2001953125,0],["2011-03-15",5775.2001953125,5775.2001953125,5591.60009765625,5695.2998046875,0],["2011-03-16",5695.2998046875,5720.89990234375,5598.2001953125,5598.2001953125,0],["2011-03-17",5598.2001953125,5707.7001953125,5598.2001953125,5696.10009765625,0],["2011-03-18",5696.10009765625,5758.2001953125,5696.10009765625,5718.10009765625,0],["2011-03-21",5718.10009765625,5798.7998046875,5718.10009765625,5786.10009765625,0],["2011-03-22",5786.10009765625,5813.7998046875,5742.60009765625,5762.7001953125,0],["2011-03-23",5762.7001953125,5802.39990234375,5731.39990234375,5795.89990234375,0],["2011-03-24",5795.89990234375,5888.7001953125,5780.39990234375,5880.89990234375,0],["2011-03-25",5880.89990234375,5918.7001953125,5878.2001953125,5900.7998046875,0],["2011-03-28",5900.7998046875,5923.0,5900.60009765625,5904.5,0],["2011-03-29",5904.5,5932.7001953125,5879.89990234375,5932.2001953125,0],["2011-03-30",5932.2001953125,5971.0,5932.2001953125,5948.2998046875,0],["2011-03-31",5948.2998046875,5972.7998046875,5908.7998046875,5908.7998046875,0],["2011-04-01",5908.7998046875,6014.7998046875,5908.7998046875,6009.89990234375,0],["2011-04-04",6009.89990234375,6035.10009765625,5987.7001953125,6017.0,0],["2011-04-05",6017.0,6026.2998046875,5989.10009765625,6007.10009765625,0],["2011-04-06",6007.10009765625,6056.39990234375,6007.10009765625,6041.10009765625,0],["2011-04-07",6041.10009765625,6053.10009765625,6007.39990234375,6007.39990234375,0],["2011-04-08",6007.39990234375,6066.39990234375,6007.39990234375,6055.7998046875,0],["2011-04-11",6055.7998046875,6070.7998046875,6044.5,6053.39990234375,0],["2011-04-12",6053.39990234375,6053.60009765625,5958.2998046875,5964.5,0],["2011-04-13",5964.5,6043.39990234375,5964.5,6010.39990234375,0],["2011-04-14",6010.39990234375,6010.5,5943.7998046875,5963.7998046875,0],["2011-04-15",5963.7998046875,5996.7998046875,5963.60009765625,5996.0,0],["2011-04-18",5996.0,5997.5,5858.2998046875,5870.10009765625,0],["2011-04-19",5870.10009765625,5922.2001953125,5870.10009765625,5896.89990234375,0],["2011-04-20",5896.89990234375,6033.7998046875,5896.89990234375,6022.2998046875,0],["2011-04-21",6022.2998046875,6049.39990234375,6005.7998046875,6018.2998046875,0],["2011-04-26",6018.2998046875,6070.60009765625,6007.0,6069.39990234375,0],["2011-04-27",6069.39990234375,6089.39990234375,6045.89990234375,6068.2001953125,0],["2011-04-28",6068.2001953125,6091.7998046875,6051.0,6069.89990234375,0],["2011-05-03",6069.89990234375,6103.7001953125,6050.7001953125,6082.89990234375,0],["2011-05-04",6082.89990234375,6083.7998046875,5972.7998046875,5984.10009765625,0],["2011-05-05",5984.10009765625,6009.10009765625,5912.60009765625,5920.0,0],["2011-05-06",5920.0,5984.89990234375,5871.60009765625,5976.7998046875,0],["2011-05-09",5976.7998046875,5999.89990234375,5922.2001953125,5942.7001953125,0],["2011-05-10",5942.7001953125,6023.10009765625,5940.10009765625,6018.89990234375,0],["2011-05-11",6018.89990234375,6040.2001953125,5965.2998046875,5976.0,0],["2011-05-12",5976.0,5976.39990234375,5882.39990234375,5945.0,0],["2011-05-13",5945.0,6001.2998046875,5919.89990234375,5925.89990234375,0],["2011-05-16",5925.89990234375,5936.2001953125,5862.2001953125,5923.7001953125,0],["2011-05-17",5923.7001953125,5942.7998046875,5861.0,5861.0,0],["2011-05-18",5861.0,5934.5,5860.7001953125,5923.5,0],["2011-05-19",5923.5,6003.89990234375,5923.5,5956.0,0],["2011-05-20",5956.0,6017.60009765625,5927.7001953125,5948.5,0],["2011-05-23",5948.5,5948.5,5833.39990234375,5835.89990234375,0],["2011-05-24",5835.89990234375,5884.7001953125,5835.89990234375,5858.39990234375,0],["2011-05-25",5858.39990234375,5881.2001953125,5810.5,5870.10009765625,0],["2011-05-26",5870.10009765625,5910.7998046875,5866.7001953125,5881.0,0],["2011-05-27",5881.0,5951.39990234375,5881.0,5938.89990234375,0],["2011-05-31",5938.89990234375,6010.0,5938.89990234375,5990.0,0],["2011-06-01",5990.0,5995.2001953125,5911.7001953125,5928.60009765625,0],["2011-06-02",5928.60009765625,5928.60009765625,5847.89990234375,5847.89990234375,0],["2011-06-03",5847.89990234375,5868.2001953125,5802.7001953125,5855.0,0],["2011-06-06",5855.0,5881.10009765625,5827.5,5863.2001953125,0],["2011-06-07",5863.2001953125,5890.60009765625,5849.2001953125,5864.7001953125,0],["2011-06-08",5864.7001953125,5864.7001953125,5791.7998046875,5808.89990234375,0],["2011-06-09",5808.89990234375,5861.2001953125,5795.0,5856.2998046875,0],["2011-06-10",5856.2998046875,5867.0,5758.2998046875,5765.7998046875,0],["2011-06-13",5765.7998046875,5793.7998046875,5763.39990234375,5773.5,0],["2011-06-14",5773.5,5822.60009765625,5773.5,5803.10009765625,0],["2011-06-15",5803.10009765625,5803.39990234375,5742.60009765625,5742.60009765625,0],["2011-06-16",5742.60009765625,5742.60009765625,5644.39990234375,5698.7998046875,0],["2011-06-17",5698.7998046875,5733.2001953125,5645.0,5714.89990234375,0],["2011-06-20",5714.89990234375,5714.89990234375,5647.2001953125,5693.39990234375,0],["2011-06-21",5693.39990234375,5778.10009765625,5693.0,5775.2998046875,0],["2011-06-22",5775.2998046875,5789.10009765625,5741.7998046875,5773.0,0],["2011-06-23",5773.0,5773.0,5663.2998046875,5674.39990234375,0],["2011-06-24",5674.39990234375,5768.5,5674.39990234375,5697.7001953125,0],["2011-06-27",5697.7001953125,5728.39990234375,5679.60009765625,5722.2998046875,0],["2011-06-28",5722.2998046875,5795.10009765625,5722.2998046875,5766.89990234375,0],["2011-06-29",5766.89990234375,5860.89990234375,5766.89990234375,5856.0,0],["2011-06-30",5856.0,5945.7001953125,5856.0,5945.7001953125,0],["2011-07-01",5945.7001953125,5999.0,5937.0,5989.7998046875,0],["2011-07-04",5989.7998046875,6030.7998046875,5985.7001953125,6017.5,0],["2011-07-05",6017.5,6036.2998046875,6011.10009765625,6024.0,0],["2011-07-06",6024.0,6026.5,5973.7998046875,6002.89990234375,0],["2011-07-07",6002.89990234375,6071.7001953125,6002.89990234375,6054.60009765625,0],["2011-07-08",6054.60009765625,6084.10009765625,5981.7001953125,5990.60009765625,0],["2011-07-11",5990.60009765625,5998.60009765625,5900.7998046875,5929.2001953125,0],["2011-07-12",5929.2001953125,5929.2001953125,5793.0,5869.0,0],["2011-07-13",5869.0,5911.0,5851.0,5906.39990234375,0],["2011-07-14",5906.39990234375,5906.39990234375,5841.2001953125,5847.0,0],["2011-07-15",5847.0,5863.60009765625,5806.0,5843.7001953125,0],["2011-07-18",5843.7001953125,5843.7001953125,5752.7998046875,5752.7998046875,0],["2011-07-19",5752.7998046875,5802.0,5752.7998046875,5790.0,0],["2011-07-20",5790.0,5856.39990234375,5790.0,5853.7998046875,0],["2011-07-21",5853.7998046875,5934.2998046875,5797.5,5899.89990234375,0],["2011-07-22",5899.89990234375,5966.7998046875,5899.89990234375,5935.0,0],["2011-07-25",5935.0,5938.60009765625,5892.60009765625,5925.2998046875,0],["2011-07-26",5925.2998046875,5951.2998046875,5895.60009765625,5929.7001953125,0],["2011-07-27",5929.7001953125,5932.0,5841.0,5856.60009765625,0],["2011-07-28",5856.60009765625,5882.60009765625,5801.60009765625,5873.2001953125,0],["2011-07-29",5873.2001953125,5873.2001953125,5772.39990234375,5815.2001953125,0],["2011-08-01",5815.2001953125,5913.5,5767.10009765625,5774.39990234375,0],["2011-08-02",5774.39990234375,5778.89990234375,5705.2998046875,5718.39990234375,0],["2011-08-03",5718.39990234375,5718.39990234375,5557.7001953125,5584.5,0],["2011-08-04",5584.5,5644.10009765625,5393.10009765625,5393.10009765625,0],["2011-08-05",5393.10009765625,5393.10009765625,5202.60009765625,5247.0,0],["2011-08-08",5247.0,5295.7998046875,5062.39990234375,5069.0,0],["2011-08-09",5069.0,5175.60009765625,4791.0,5164.89990234375,0],["2011-08-10",5164.89990234375,5262.7001953125,4990.7998046875,5007.2001953125,0],["2011-08-11",5007.2001953125,5172.7001953125,4943.0,5162.7998046875,0],["2011-08-12",5162.7998046875,5320.0,5099.2998046875,5320.0,0],["2011-08-15",5320.0,5377.2001953125,5319.39990234375,5350.60009765625,0],["2011-08-16",5350.60009765625,5362.2001953125,5265.7998046875,5357.60009765625,0],["2011-08-17",5357.60009765625,5371.10009765625,5279.89990234375,5331.60009765625,0],["2011-08-18",5331.60009765625,5331.60009765625,5041.60009765625,5092.2001953125,0],["2011-08-19",5092.2001953125,5107.89990234375,4929.60009765625,5040.7998046875,0],["2011-08-22",5040.7998046875,5183.0,4993.2998046875,5095.2998046875,0],["2011-08-23",5095.2998046875,5193.2001953125,5076.7001953125,5129.39990234375,0],["2011-08-24",5129.39990234375,5250.60009765625,5098.10009765625,5205.89990234375,0],["2011-08-25",5205.89990234375,5254.2001953125,5102.10009765625,5131.10009765625,0],["2011-08-26",5131.10009765625,5149.5,5014.7998046875,5129.89990234375,0],["2011-08-30",5129.89990234375,5283.60009765625,5129.89990234375,5268.7001953125,0],["2011-08-31",5268.7001953125,5411.60009765625,5258.60009765625,5394.5,0],["2011-09-01",5394.5,5449.7001953125,5346.7001953125,5418.7001953125,0],["2011-09-02",5418.7001953125,5418.7001953125,5258.5,5292.0,0],["2011-09-05",5292.0,5292.0,5097.7001953125,5102.60009765625,0],["2011-09-06",5102.60009765625,5190.2998046875,5086.7998046875,5156.7998046875,0],["2011-09-07",5156.7998046875,5322.2001953125,5156.7998046875,5318.60009765625,0],["2011-09-08",5318.60009765625,5369.7998046875,5269.7001953125,5340.39990234375,0],["2011-09-09",5340.39990234375,5352.0,5202.2001953125,5214.7001953125,0],["2011-09-12",5214.7001953125,5214.7001953125,5059.2001953125,5129.60009765625,0],["2011-09-13",5129.60009765625,5203.10009765625,5069.5,5174.2998046875,0],["2011-09-14",5174.2998046875,5270.39990234375,5146.39990234375,5227.0,0],["2011-09-15",5227.0,5366.7001953125,5227.0,5337.5,0],["2011-09-16",5337.5,5406.10009765625,5337.5,5368.39990234375,0],["2011-09-19",5368.39990234375,5368.39990234375,5231.60009765625,5259.60009765625,0],["2011-09-20",5259.60009765625,5377.39990234375,5219.10009765625,5363.7001953125,0],["2011-09-21",5363.7001953125,5366.10009765625,5268.7998046875,5288.39990234375,0],["2011-09-22",5288.39990234375,5288.39990234375,5013.60009765625,5041.60009765625,0],["2011-09-23",5041.60009765625,5105.39990234375,4928.10009765625,5066.7998046875,0],["2011-09-26",5066.7998046875,5148.7998046875,4974.0,5089.39990234375,0],["2011-09-27",5089.39990234375,5294.10009765625,5089.39990234375,5294.10009765625,0],["2011-09-28",5294.10009765625,5314.2998046875,5191.39990234375,5217.60009765625,0],["2011-09-29",5217.60009765625,5250.2001953125,5160.7998046875,5196.7998046875,0],["2011-09-30",5196.7998046875,5197.2998046875,5068.60009765625,5128.5,0],["2011-10-03",5128.5,5128.5,4983.2998046875,5075.5,0],["2011-10-04",5075.5,5075.5,4868.60009765625,4944.39990234375,0],["2011-10-05",4944.39990234375,5121.39990234375,4944.39990234375,5102.2001953125,0],["2011-10-06",5102.2001953125,5291.2998046875,5102.2001953125,5291.2998046875,0],["2011-10-07",5291.2998046875,5370.89990234375,5261.39990234375,5303.39990234375,0],["2011-10-10",5303.39990234375,5413.39990234375,5303.39990234375,5399.0,0],["2011-10-11",5399.0,5399.0,5330.39990234375,5395.7001953125,0],["2011-10-12",5395.7001953125,5458.0,5348.2001953125,5441.7998046875,0],["2011-10-13",5441.7998046875,5456.10009765625,5368.39990234375,5403.39990234375,0],["2011-10-14",5403.39990234375,5501.39990234375,5395.60009765625,5466.39990234375,0],["2011-10-17",5466.39990234375,5543.7001953125,5405.2001953125,5436.7001953125,0],["2011-10-18",5436.7001953125,5436.7001953125,5348.60009765625,5410.39990234375,0],["2011-10-19",5410.39990234375,5483.7998046875,5410.39990234375,5450.5,0],["2011-10-20",5450.5,5450.5,5363.2001953125,5384.7001953125,0],["2011-10-21",5384.7001953125,5500.5,5384.7001953125,5488.7001953125,0],["2011-10-24",5488.7001953125,5552.7998046875,5487.2001953125,5548.10009765625,0],["2011-10-25",5548.10009765625,5574.10009765625,5465.5,5525.5,0],["2011-10-26",5525.5,5576.60009765625,5498.5,5553.2001953125,0],["2011-10-27",5553.2001953125,5747.2998046875,5553.2001953125,5713.7998046875,0],["2011-10-28",5713.7998046875,5746.89990234375,5685.0,5702.2001953125,0],["2011-10-31",5702.2001953125,5702.2001953125,5544.2001953125,5544.2001953125,0],["2011-11-01",5544.2001953125,5544.2001953125,5338.39990234375,5421.60009765625,0],["2011-11-02",5421.60009765625,5493.2998046875,5383.39990234375,5484.10009765625,0],["2011-11-03",5484.10009765625,5564.5,5402.60009765625,5545.60009765625,0],["2011-11-04",5545.60009765625,5599.5,5495.39990234375,5527.2001953125,0],["2011-11-07",5527.2001953125,5557.7998046875,5432.2001953125,5510.7998046875,0],["2011-11-08",5510.7998046875,5616.0,5509.60009765625,5567.2998046875,0],["2011-11-09",5567.2998046875,5615.7998046875,5426.2998046875,5460.39990234375,0],["2011-11-10",5460.39990234375,5497.2001953125,5360.2001953125,5444.7998046875,0],["2011-11-11",5444.7998046875,5548.7998046875,5439.7998046875,5545.39990234375,0],["2011-11-14",5545.39990234375,5575.2001953125,5489.2998046875,5519.0,0],["2011-11-15",5519.0,5551.39990234375,5428.60009765625,5517.39990234375,0],["2011-11-16",5517.39990234375,5562.89990234375,5450.2001953125,5509.0,0],["2011-11-17",5509.0,5509.0,5366.10009765625,5423.10009765625,0],["2011-11-18",5423.10009765625,5423.10009765625,5347.89990234375,5362.89990234375,0],["2011-11-21",5362.89990234375,5362.89990234375,5221.7001953125,5222.60009765625,0],["2011-11-22",5222.60009765625,5282.0,5206.7998046875,5206.7998046875,0],["2011-11-23",5206.7998046875,5206.7998046875,5139.7998046875,5139.7998046875,0],["2011-11-24",5139.7998046875,5184.2998046875,5099.0,5127.60009765625,0],["2011-11-25",5127.60009765625,5200.2998046875,5075.2001953125,5164.7001953125,0],["2011-11-28",5164.7001953125,5327.7998046875,5164.7001953125,5312.7998046875,0],["2011-11-29",5312.7998046875,5344.2001953125,5272.39990234375,5337.0,0],["2011-11-30",5337.0,5539.0,5275.0,5505.39990234375,0],["2011-12-01",5505.39990234375,5553.89990234375,5486.89990234375,5489.2998046875,0],["2011-12-02",5489.2998046875,5595.5,5489.10009765625,5552.2998046875,0],["2011-12-05",5552.2998046875,5602.7998046875,5545.89990234375,5568.0,0],["2011-12-06",5568.0,5593.0,5521.89990234375,5568.7001953125,0],["2011-12-07",5568.7001953125,5631.89990234375,5498.0,5546.89990234375,0],["2011-12-08",5546.89990234375,5605.2998046875,5483.7998046875,5483.7998046875,0],["2011-12-09",5483.7998046875,5540.5,5440.89990234375,5529.2001953125,0],["2011-12-12",5529.2001953125,5529.2001953125,5427.89990234375,5427.89990234375,0],["2011-12-13",5427.89990234375,5526.0,5413.7001953125,5490.2001953125,0],["2011-12-14",5490.2001953125,5490.2001953125,5366.7998046875,5366.7998046875,0],["2011-12-15",5366.7998046875,5434.0,5366.7998046875,5400.89990234375,0],["2011-12-16",5400.89990234375,5452.7001953125,5387.2998046875,5387.2998046875,0],["2011-12-19",5387.2998046875,5410.10009765625,5343.10009765625,5365.0,0],["2011-12-20",5365.0,5426.2998046875,5328.7001953125,5419.60009765625,0],["2011-12-21",5419.60009765625,5479.2001953125,5371.7001953125,5389.7001953125,0],["2011-12-22",5389.7001953125,5469.0,5389.7001953125,5457.0,0],["2011-12-23",5457.0,5516.60009765625,5457.0,5512.7001953125,0],["2011-12-28",5512.7001953125,5567.89990234375,5491.0,5507.39990234375,0],["2011-12-29",5507.39990234375,5566.7998046875,5496.89990234375,5566.7998046875,0],["2011-12-30",5566.7998046875,5588.39990234375,5535.2001953125,5572.2998046875,0],["2012-01-03",5572.2998046875,5699.89990234375,5572.2998046875,5699.89990234375,0],["2012-01-04",5699.89990234375,5719.7998046875,5646.39990234375,5668.5,0],["2012-01-05",5668.5,5689.2998046875,5614.39990234375,5624.2998046875,0],["2012-01-06",5624.2998046875,5682.7998046875,5623.39990234375,5649.7001953125,0],["2012-01-09",5649.7001953125,5673.7998046875,5604.60009765625,5612.2998046875,0],["2012-01-10",5612.2998046875,5711.89990234375,5612.2998046875,5696.7001953125,0],["2012-01-11",5696.7001953125,5700.7998046875,5644.7998046875,5670.7998046875,0],["2012-01-12",5670.7998046875,5699.60009765625,5640.2998046875,5662.39990234375,0],["2012-01-13",5662.39990234375,5709.2001953125,5583.5,5636.60009765625,0],["2012-01-16",5636.60009765625,5662.89990234375,5609.89990234375,5657.39990234375,0],["2012-01-17",5657.39990234375,5724.39990234375,5657.39990234375,5694.0,0],["2012-01-18",5694.0,5709.89990234375,5647.89990234375,5702.39990234375,0],["2012-01-19",5702.39990234375,5743.89990234375,5693.2001953125,5741.2001953125,0],["2012-01-20",5741.2001953125,5749.7998046875,5721.60009765625,5728.60009765625,0],["2012-01-23",5728.60009765625,5789.89990234375,5723.10009765625,5782.60009765625,0],["2012-01-24",5782.60009765625,5782.60009765625,5719.89990234375,5751.89990234375,0],["2012-01-25",5751.89990234375,5777.7001953125,5694.10009765625,5723.0,0],["2012-01-26",5723.0,5806.2001953125,5722.7998046875,5795.2001953125,0],["2012-01-27",5795.2001953125,5795.2001953125,5729.0,5733.5,0],["2012-01-30",5733.5,5733.5,5651.60009765625,5671.10009765625,0],["2012-01-31",5671.10009765625,5730.2998046875,5671.10009765625,5681.60009765625,0],["2012-02-01",5681.60009765625,5790.7001953125,5680.7001953125,5790.7001953125,0],["2012-02-02",5790.7001953125,5809.7998046875,5765.7001953125,5796.10009765625,0],["2012-02-03",5796.10009765625,5901.10009765625,5784.2001953125,5901.10009765625,0],["2012-02-06",5901.10009765625,5901.10009765625,5863.60009765625,5892.2001953125,0],["2012-02-07",5892.2001953125,5906.7001953125,5850.5,5890.2998046875,0],["2012-02-08",5890.2998046875,5916.2001953125,5871.2998046875,5875.89990234375,0],["2012-02-09",5875.89990234375,5916.2998046875,5870.60009765625,5895.5,0],["2012-02-10",5895.5,5895.5,5839.89990234375,5852.39990234375,0],["2012-02-13",5852.39990234375,5920.10009765625,5852.39990234375,5905.7001953125,0],["2012-02-14",5905.7001953125,5920.60009765625,5877.2001953125,5899.89990234375,0],["2012-02-15",5899.89990234375,5923.7998046875,5880.60009765625,5892.2001953125,0],["2012-02-16",5892.2001953125,5892.39990234375,5829.39990234375,5885.39990234375,0],["2012-02-17",5885.39990234375,5923.60009765625,5885.39990234375,5905.10009765625,0],["2012-02-20",5905.10009765625,5956.2998046875,5905.10009765625,5945.2998046875,0],["2012-02-21",5945.2998046875,5948.7998046875,5916.60009765625,5928.2001953125,0],["2012-02-22",5928.2001953125,5938.0,5894.60009765625,5916.60009765625,0],["2012-02-23",5916.60009765625,5952.5,5900.5,5937.89990234375,0],["2012-02-24",5937.89990234375,5964.0,5925.5,5935.10009765625,0],["2012-02-27",5935.10009765625,5935.10009765625,5865.89990234375,5915.60009765625,0],["2012-02-28",5915.60009765625,5937.0,5900.0,5927.89990234375,0],["2012-02-29",5927.89990234375,5944.7998046875,5871.5,5871.5,0],["2012-03-01",5871.5,5936.10009765625,5858.89990234375,5931.2998046875,0],["2012-03-02",5931.2998046875,5940.0,5908.5,5911.10009765625,0],["2012-03-05",5911.10009765625,5911.10009765625,5865.39990234375,5874.7998046875,0],["2012-03-06",5874.7998046875,5874.7998046875,5758.39990234375,5765.7998046875,0],["2012-03-07",5765.7998046875,5801.10009765625,5755.7001953125,5791.39990234375,0],["2012-03-08",5791.39990234375,5874.2998046875,5791.39990234375,5859.7001953125,0],["2012-03-09",5859.7001953125,5897.60009765625,5842.89990234375,5887.5,0],["2012-03-12",5887.5,5894.10009765625,5860.39990234375,5892.7998046875,0],["2012-03-13",5892.7998046875,5957.89990234375,5892.7998046875,5955.89990234375,0],["2012-03-14",5955.89990234375,5989.10009765625,5945.39990234375,5945.39990234375,0],["2012-03-15",5945.39990234375,5958.2001953125,5919.2001953125,5940.7001953125,0],["2012-03-16",5940.7001953125,5974.10009765625,5940.7001953125,5965.60009765625,0],["2012-03-19",5965.60009765625,5968.89990234375,5928.5,5961.10009765625,0],["2012-03-20",5961.10009765625,5961.10009765625,5876.39990234375,5891.39990234375,0],["2012-03-21",5891.39990234375,5921.7001953125,5880.7998046875,5892.0,0],["2012-03-22",5892.0,5892.0,5825.89990234375,5845.7001953125,0],["2012-03-23",5845.7001953125,5875.7001953125,5801.7001953125,5854.89990234375,0],["2012-03-26",5854.89990234375,5913.10009765625,5854.5,5902.7001953125,0],["2012-03-27",5902.7001953125,5941.89990234375,5863.7998046875,5869.60009765625,0],["2012-03-28",5869.60009765625,5877.89990234375,5809.0,5809.0,0],["2012-03-29",5809.0,5812.2001953125,5726.5,5742.0,0],["2012-03-30",5742.0,5782.7001953125,5742.0,5768.5,0],["2012-04-02",5768.5,5874.89990234375,5748.60009765625,5874.89990234375,0],["2012-04-03",5874.89990234375,5890.2001953125,5838.2998046875,5838.2998046875,0],["2012-04-04",5838.2998046875,5838.2998046875,5685.7001953125,5703.7998046875,0],["2012-04-05",5703.7998046875,5731.7001953125,5663.2998046875,5723.7001953125,0],["2012-04-10",5723.7001953125,5723.7001953125,5595.60009765625,5595.60009765625,0],["2012-04-11",5595.60009765625,5655.89990234375,5576.39990234375,5634.7001953125,0],["2012-04-12",5634.7001953125,5727.89990234375,5602.60009765625,5710.5,0],["2012-04-13",5710.5,5710.7998046875,5643.5,5651.7998046875,0],["2012-04-16",5651.7998046875,5708.0,5641.10009765625,5666.2998046875,0],["2012-04-17",5666.2998046875,5773.7001953125,5651.5,5767.0,0],["2012-04-18",5767.0,5783.89990234375,5730.89990234375,5745.2998046875,0],["2012-04-19",5745.2998046875,5792.10009765625,5738.10009765625,5744.60009765625,0],["2012-04-20",5744.60009765625,5775.7001953125,5724.2001953125,5772.2001953125,0],["2012-04-23",5772.2001953125,5772.2001953125,5637.7001953125,5665.60009765625,0],["2012-04-24",5665.60009765625,5714.2001953125,5658.5,5709.5,0],["2012-04-25",5709.5,5745.0,5703.2001953125,5718.89990234375,0],["2012-04-26",5718.89990234375,5761.10009765625,5691.7001953125,5748.7001953125,0],["2012-04-27",5748.7001953125,5789.0,5708.0,5777.10009765625,0],["2012-04-30",5777.10009765625,5793.0,5728.89990234375,5737.7998046875,0],["2012-05-01",5737.7998046875,5819.0,5732.2001953125,5812.2001953125,0],["2012-05-02",5812.2001953125,5819.89990234375,5736.7001953125,5758.10009765625,0],["2012-05-03",5758.10009765625,5800.7998046875,5745.2001953125,5766.60009765625,0],["2012-05-04",5766.60009765625,5766.60009765625,5639.7998046875,5655.10009765625,0],["2012-05-08",5655.10009765625,5668.10009765625,5550.10009765625,5554.60009765625,0],["2012-05-09",5554.60009765625,5571.7001953125,5464.39990234375,5530.10009765625,0],["2012-05-10",5530.10009765625,5566.10009765625,5490.5,5544.0,0],["2012-05-11",5544.0,5585.5,5499.2998046875,5575.5,0],["2012-05-14",5575.5,5575.7001953125,5436.7001953125,5465.5,0],["2012-05-15",5465.5,5507.7001953125,5411.7998046875,5437.60009765625,0],["2012-05-16",5437.60009765625,5448.39990234375,5354.0,5405.2998046875,0],["2012-05-17",5405.2998046875,5413.2998046875,5309.7998046875,5338.39990234375,0],["2012-05-18",5338.39990234375,5338.39990234375,5256.60009765625,5267.60009765625,0],["2012-05-21",5267.60009765625,5324.39990234375,5253.89990234375,5304.5,0],["2012-05-22",5304.5,5408.7001953125,5304.5,5403.2998046875,0],["2012-05-23",5403.2998046875,5403.7001953125,5262.89990234375,5266.39990234375,0],["2012-05-24",5266.39990234375,5371.7998046875,5266.39990234375,5350.10009765625,0],["2012-05-25",5350.10009765625,5385.2001953125,5312.2001953125,5351.5,0],["2012-05-29",5356.2998046875,5404.7001953125,5342.5,5391.10009765625,0],["2012-05-30",5391.10009765625,5391.10009765625,5284.39990234375,5297.2998046875,0],["2012-05-31",5297.2998046875,5352.10009765625,5272.7001953125,5320.89990234375,0],["2012-06-01",5320.89990234375,5354.5,5229.7998046875,5260.2001953125,0],["2012-06-06",5260.2001953125,5388.0,5260.2001953125,5384.10009765625,0],["2012-06-07",5384.10009765625,5494.5,5384.10009765625,5447.7998046875,0],["2012-06-08",5447.7998046875,5447.7998046875,5381.7998046875,5435.10009765625,0],["2012-06-11",5435.10009765625,5536.2998046875,5419.60009765625,5432.39990234375,0],["2012-06-12",5432.39990234375,5478.60009765625,5414.60009765625,5473.7001953125,0],["2012-06-13",5473.7001953125,5507.7001953125,5436.7001953125,5483.7998046875,0],["2012-06-14",5483.7998046875,5483.7998046875,5424.39990234375,5467.10009765625,0],["2012-06-15",5467.10009765625,5522.89990234375,5465.10009765625,5478.7998046875,0],["2012-06-18",5478.7998046875,5555.2998046875,5461.10009765625,5491.10009765625,0],["2012-06-19",5491.10009765625,5603.10009765625,5491.0,5586.2998046875,0],["2012-06-20",5586.2998046875,5623.89990234375,5566.0,5622.2998046875,0],["2012-06-21",5622.2998046875,5622.2998046875,5564.7998046875,5566.39990234375,0],["2012-06-22",5566.39990234375,5566.39990234375,5500.0,5513.7001953125,0],["2012-06-25",5513.7001953125,5513.7001953125,5435.5,5450.7001953125,0],["2012-06-26",5450.7001953125,5476.5,5436.2998046875,5447.0,0],["2012-06-27",5447.0,5525.10009765625,5447.0,5523.89990234375,0],["2012-06-28",5523.89990234375,5533.7998046875,5436.5,5493.10009765625,0],["2012-06-29",5493.10009765625,5619.7001953125,5493.10009765625,5571.2001953125,0],["2012-07-02",5571.2001953125,5640.60009765625,5571.2001953125,5640.60009765625,0],["2012-07-03",5640.60009765625,5689.0,5636.10009765625,5687.7001953125,0],["2012-07-04",5687.7001953125,5699.89990234375,5669.7001953125,5684.5,0],["2012-07-05",5684.5,5727.5,5662.5,5692.60009765625,0],["2012-07-06",5692.60009765625,5695.10009765625,5647.5,5662.60009765625,0],["2012-07-09",5662.60009765625,5669.7998046875,5610.7001953125,5627.2998046875,0],["2012-07-10",5627.2998046875,5688.7001953125,5622.2998046875,5664.10009765625,0],["2012-07-11",5664.10009765625,5674.7001953125,5625.60009765625,5664.5,0],["2012-07-12",5664.5,5664.5,5588.7998046875,5608.2998046875,0],["2012-07-13",5608.2998046875,5675.60009765625,5608.2998046875,5666.10009765625,0],["2012-07-16",5666.10009765625,5670.60009765625,5640.89990234375,5662.39990234375,0],["2012-07-17",5662.39990234375,5676.5,5621.2001953125,5629.10009765625,0],["2012-07-18",5629.10009765625,5688.2998046875,5624.5,5685.7998046875,0],["2012-07-19",5685.7998046875,5718.60009765625,5685.7998046875,5714.2001953125,0],["2012-07-20",5714.2001953125,5714.2001953125,5644.89990234375,5651.7998046875,0],["2012-07-23",5651.7998046875,5651.7998046875,5510.89990234375,5533.89990234375,0],["2012-07-24",5533.89990234375,5556.60009765625,5487.0,5499.2001953125,0],["2012-07-25",5499.2001953125,5526.10009765625,5478.0,5498.2998046875,0],["2012-07-26",5498.2998046875,5594.5,5478.0,5573.2001953125,0],["2012-07-27",5573.2001953125,5631.0,5550.89990234375,5627.2001953125,0],["2012-07-30",5627.2001953125,5706.5,5625.7001953125,5693.60009765625,0],["2012-07-31",5693.60009765625,5695.5,5635.2998046875,5635.2998046875,0],["2012-08-01",5635.2998046875,5712.7998046875,5633.0,5712.7998046875,0],["2012-08-02",5712.7998046875,5765.7998046875,5657.2998046875,5662.2998046875,0],["2012-08-03",5662.2998046875,5794.0,5662.2998046875,5787.2998046875,0],["2012-08-06",5787.2998046875,5837.60009765625,5767.10009765625,5808.7998046875,0],["2012-08-07",5808.7998046875,5841.2001953125,5785.0,5841.2001953125,0],["2012-08-08",5841.2001953125,5845.89990234375,5801.10009765625,5845.89990234375,0],["2012-08-09",5845.89990234375,5860.2001953125,5828.39990234375,5851.5,0],["2012-08-10",5851.5,5858.60009765625,5827.7001953125,5847.10009765625,0],["2012-08-13",5847.10009765625,5852.7998046875,5813.60009765625,5831.89990234375,0],["2012-08-14",5831.89990234375,5876.2001953125,5831.89990234375,5864.7998046875,0],["2012-08-15",5864.7998046875,5864.7998046875,5822.2998046875,5833.0,0],["2012-08-16",5833.0,5846.7001953125,5811.2998046875,5834.5,0],["2012-08-17",5834.5,5854.7001953125,5834.39990234375,5852.39990234375,0],["2012-08-20",5852.39990234375,5857.5,5802.89990234375,5824.39990234375,0],["2012-08-21",5824.39990234375,5872.60009765625,5824.39990234375,5857.5,0],["2012-08-22",5857.5,5857.5,5771.2001953125,5774.2001953125,0],["2012-08-23",5774.2001953125,5809.2998046875,5764.0,5776.60009765625,0],["2012-08-24",5776.60009765625,5791.39990234375,5739.39990234375,5776.60009765625,0],["2012-08-28",5776.60009765625,5779.5,5749.7998046875,5775.7001953125,0],["2012-08-29",5775.7001953125,5775.7998046875,5739.2001953125,5743.5,0],["2012-08-30",5743.5,5743.5,5705.7001953125,5719.5,0],["2012-08-31",5719.5,5763.7998046875,5708.0,5711.5,0],["2012-09-03",5711.5,5758.39990234375,5701.10009765625,5758.39990234375,0],["2012-09-04",5758.39990234375,5758.39990234375,5658.2998046875,5672.0,0],["2012-09-05",5672.0,5675.89990234375,5634.89990234375,5657.89990234375,0],["2012-09-06",5657.89990234375,5786.0,5657.89990234375,5777.2998046875,0],["2012-09-07",5777.2998046875,5807.60009765625,5772.89990234375,5794.7998046875,0],["2012-09-10",5794.7998046875,5806.7998046875,5777.10009765625,5793.2001953125,0],["2012-09-11",5793.2001953125,5796.60009765625,5764.2001953125,5792.2001953125,0],["2012-09-12",5792.2001953125,5821.2001953125,5757.60009765625,5782.10009765625,0],["2012-09-13",5782.10009765625,5826.60009765625,5770.2998046875,5819.89990234375,0],["2012-09-14",5819.89990234375,5932.60009765625,5819.89990234375,5915.60009765625,0],["2012-09-17",5915.60009765625,5915.7001953125,5883.2001953125,5893.5,0],["2012-09-18",5893.5,5893.5,5837.5,5868.2001953125,0],["2012-09-19",5868.2001953125,5894.39990234375,5861.0,5888.5,0],["2012-09-20",5888.5,5888.5,5824.39990234375,5854.60009765625,0],["2012-09-21",5854.60009765625,5887.60009765625,5838.89990234375,5852.60009765625,0],["2012-09-24",5852.60009765625,5852.60009765625,5806.10009765625,5838.7998046875,0],["2012-09-25",5838.7998046875,5869.2001953125,5828.2998046875,5859.7001953125,0],["2012-09-26",5859.7001953125,5859.7001953125,5751.39990234375,5768.10009765625,0],["2012-09-27",5768.10009765625,5804.10009765625,5763.0,5779.39990234375,0],["2012-09-28",5779.39990234375,5807.7998046875,5740.5,5742.10009765625,0],["2012-10-01",5742.10009765625,5843.5,5738.60009765625,5820.5,0],["2012-10-02",5820.5,5840.39990234375,5781.39990234375,5809.5,0],["2012-10-03",5809.5,5832.5,5785.0,5825.7998046875,0],["2012-10-04",5825.7998046875,5854.2001953125,5803.2001953125,5827.7998046875,0],["2012-10-05",5827.7998046875,5885.60009765625,5827.60009765625,5871.0,0],["2012-10-08",5871.0,5871.0,5818.7998046875,5841.7001953125,0],["2012-10-09",5841.7001953125,5856.39990234375,5795.2001953125,5810.2998046875,0],["2012-10-10",5810.2998046875,5810.5,5776.7001953125,5776.7001953125,0],["2012-10-11",5776.7001953125,5846.2998046875,5766.7001953125,5829.7998046875,0],["2012-10-12",5829.7998046875,5829.7998046875,5793.2998046875,5793.2998046875,0],["2012-10-15",5793.2998046875,5827.89990234375,5786.0,5805.60009765625,0],["2012-10-16",5805.60009765625,5878.10009765625,5805.60009765625,5870.5,0],["2012-10-17",5870.5,5915.60009765625,5868.7001953125,5910.89990234375,0],["2012-10-18",5910.89990234375,5928.2998046875,5896.5,5917.10009765625,0],["2012-10-19",5917.10009765625,5919.7001953125,5892.2001953125,5896.2001953125,0],["2012-10-22",5896.2001953125,5911.0,5869.89990234375,5882.89990234375,0],["2012-10-23",5882.89990234375,5893.39990234375,5789.0,5797.89990234375,0],["2012-10-24",5797.89990234375,5823.2001953125,5776.60009765625,5804.7998046875,0],["2012-10-25",5804.7998046875,5840.60009765625,5802.2001953125,5805.10009765625,0],["2012-10-26",5805.10009765625,5817.89990234375,5753.2998046875,5806.7001953125,0],["2012-10-29",5806.7001953125,5812.7001953125,5763.5,5795.10009765625,0],["2012-10-30",5795.10009765625,5852.2001953125,5794.89990234375,5849.89990234375,0],["2012-10-31",5849.89990234375,5866.7001953125,5782.7001953125,5782.7001953125,0],["2012-11-01",5782.7001953125,5866.7998046875,5778.0,5861.89990234375,0],["2012-11-02",5861.89990234375,5890.10009765625,5844.2998046875,5868.60009765625,0],["2012-11-05",5868.60009765625,5868.60009765625,5825.60009765625,5839.10009765625,0],["2012-11-06",5839.10009765625,5885.2001953125,5839.10009765625,5884.89990234375,0],["2012-11-07",5884.89990234375,5921.7998046875,5789.39990234375,5791.60009765625,0],["2012-11-08",5791.60009765625,5824.39990234375,5770.7001953125,5776.10009765625,0],["2012-11-09",5776.10009765625,5786.39990234375,5715.2001953125,5769.7001953125,0],["2012-11-12",5769.7001953125,5795.2998046875,5762.0,5767.2998046875,0],["2012-11-13",5767.2998046875,5786.2998046875,5711.0,5786.2998046875,0],["2012-11-14",5786.2998046875,5786.2998046875,5719.60009765625,5722.0,0],["2012-11-15",5722.0,5722.0,5674.2998046875,5677.7998046875,0],["2012-11-16",5677.7998046875,5682.7001953125,5605.60009765625,5605.60009765625,0],["2012-11-19",5605.60009765625,5739.7001953125,5605.60009765625,5737.7001953125,0],["2012-11-20",5737.7001953125,5751.7998046875,5706.7001953125,5748.10009765625,0],["2012-11-21",5748.10009765625,5760.10009765625,5727.89990234375,5752.0,0],["2012-11-22",5752.0,5796.5,5752.0,5791.0,0],["2012-11-23",5791.0,5830.5,5781.39990234375,5819.10009765625,0],["2012-11-26",5819.10009765625,5819.10009765625,5773.89990234375,5786.7001953125,0],["2012-11-27",5786.7001953125,5823.2001953125,5786.7001953125,5799.7001953125,0],["2012-11-28",5799.7001953125,5808.2998046875,5755.2001953125,5803.2998046875,0],["2012-11-29",5803.2998046875,5884.0,5803.2998046875,5870.2998046875,0],["2012-11-30",5870.2998046875,5904.39990234375,5860.2998046875,5866.7998046875,0],["2012-12-03",5866.7998046875,5902.0,5859.60009765625,5871.2001953125,0],["2012-12-04",5871.2001953125,5885.39990234375,5852.89990234375,5869.0,0],["2012-12-05",5869.0,5902.7001953125,5869.0,5892.10009765625,0],["2012-12-06",5892.10009765625,5923.89990234375,5889.7001953125,5901.39990234375,0],["2012-12-07",5901.39990234375,5923.10009765625,5889.89990234375,5914.39990234375,0],["2012-12-10",5914.39990234375,5924.0,5891.2998046875,5921.60009765625,0],["2012-12-11",5921.60009765625,5937.89990234375,5908.2998046875,5925.0,0],["2012-12-12",5925.0,5948.5,5915.89990234375,5945.89990234375,0],["2012-12-13",5945.89990234375,5947.89990234375,5918.60009765625,5929.60009765625,0],["2012-12-14",5929.60009765625,5944.5,5915.2998046875,5921.7998046875,0],["2012-12-17",5921.7998046875,5923.89990234375,5881.0,5912.2001953125,0],["2012-12-18",5912.2001953125,5946.39990234375,5911.10009765625,5935.89990234375,0],["2012-12-19",5935.89990234375,5977.7998046875,5935.89990234375,5961.60009765625,0],["2012-12-20",5961.60009765625,5970.89990234375,5950.10009765625,5958.2998046875,0],["2012-12-21",5958.2998046875,5958.2998046875,5894.10009765625,5940.0,0],["2012-12-24",5940.0,5957.7001953125,5937.10009765625,5954.2001953125,0],["2012-12-27",5954.2001953125,5997.0,5942.39990234375,5954.2998046875,0],["2012-12-28",5954.2998046875,5976.0,5915.2998046875,5925.39990234375,0],["2012-12-31",5925.39990234375,5925.39990234375,5873.39990234375,5897.7998046875,0],["2013-01-02",5897.7998046875,6044.60009765625,5897.7998046875,6027.39990234375,0],["2013-01-03",6027.39990234375,6051.2998046875,6016.7998046875,6047.2998046875,0],["2013-01-04",6047.2998046875,6089.7998046875,6038.0,6089.7998046875,0],["2013-01-07",6089.7998046875,6091.5,6060.7998046875,6064.60009765625,0],["2013-01-08",6064.60009765625,6088.2001953125,6053.60009765625,6053.60009765625,0],["2013-01-09",6053.60009765625,6112.2998046875,6053.60009765625,6098.7001953125,0],["2013-01-10",6098.7001953125,6118.2998046875,6090.60009765625,6101.5,0],["2013-01-11",6101.5,6121.60009765625,6095.10009765625,6121.60009765625,0],["2013-01-14",6121.60009765625,6134.2001953125,6104.89990234375,6107.89990234375,0],["2013-01-15",6107.89990234375,6117.2998046875,6086.2001953125,6117.2998046875,0],["2013-01-16",6117.2998046875,6117.2998046875,6076.10009765625,6104.0,0],["2013-01-17",6104.0,6135.89990234375,6087.5,6132.39990234375,0],["2013-01-18",6132.39990234375,6172.5,6131.89990234375,6154.39990234375,0],["2013-01-21",6154.39990234375,6182.2001953125,6154.39990234375,6181.0,0],["2013-01-22",6181.0,6188.60009765625,6149.2001953125,6179.2001953125,0],["2013-01-23",6179.2001953125,6200.5,6178.5,6197.60009765625,0],["2013-01-24",6197.60009765625,6271.39990234375,6186.5,6264.89990234375,0],["2013-01-25",6264.89990234375,6284.5,6247.2998046875,6284.5,0],["2013-01-28",6284.5,6311.2998046875,6277.0,6294.39990234375,0],["2013-01-29",6294.39990234375,6346.39990234375,6285.7998046875,6339.2001953125,0],["2013-01-30",6339.2001953125,6354.5,6316.2998046875,6323.10009765625,0],["2013-01-31",6323.10009765625,6323.10009765625,6276.89990234375,6276.89990234375,0],["2013-02-01",6276.89990234375,6354.0,6275.5,6347.2001953125,0],["2013-02-04",6347.2001953125,6347.2998046875,6236.7001953125,6246.7998046875,0],["2013-02-05",6246.7998046875,6296.5,6244.10009765625,6282.7998046875,0],["2013-02-06",6282.7998046875,6321.5,6265.60009765625,6295.2998046875,0],["2013-02-07",6295.2998046875,6313.0,6216.7001953125,6228.39990234375,0],["2013-02-08",6228.39990234375,6278.10009765625,6228.39990234375,6263.89990234375,0],["2013-02-11",6263.89990234375,6294.7998046875,6252.2998046875,6277.10009765625,0],["2013-02-12",6277.10009765625,6338.39990234375,6259.7998046875,6338.39990234375,0],["2013-02-13",6338.39990234375,6384.7001953125,6311.60009765625,6359.10009765625,0],["2013-02-14",6359.10009765625,6364.7001953125,6302.0,6327.39990234375,0],["2013-02-15",6327.39990234375,6352.2001953125,6309.7998046875,6328.2998046875,0],["2013-02-18",6328.2998046875,6330.2001953125,6306.7998046875,6318.2001953125,0],["2013-02-19",6318.2001953125,6385.10009765625,6304.39990234375,6379.10009765625,0],["2013-02-20",6379.10009765625,6412.39990234375,6368.2001953125,6395.39990234375,0],["2013-02-21",6395.39990234375,6395.39990234375,6278.0,6291.5,0],["2013-02-22",6291.5,6347.2998046875,6291.5,6335.7001953125,0],["2013-02-25",6335.7001953125,6390.10009765625,6324.0,6355.39990234375,0],["2013-02-26",6355.39990234375,6355.39990234375,6258.60009765625,6270.39990234375,0],["2013-02-27",6270.39990234375,6335.89990234375,6269.2998046875,6325.89990234375,0],["2013-02-28",6325.89990234375,6372.0,6325.89990234375,6360.7998046875,0],["2013-03-01",6360.7998046875,6391.7001953125,6308.60009765625,6378.60009765625,0],["2013-03-04",6378.60009765625,6379.2998046875,6333.2001953125,6345.60009765625,0],["2013-03-05",6345.60009765625,6437.2998046875,6344.7998046875,6432.0,0],["2013-03-06",6432.0,6461.0,6418.7001953125,6427.60009765625,0],["2013-03-07",6427.60009765625,6459.7001953125,6427.2998046875,6439.2001953125,0],["2013-03-08",6439.2001953125,6489.5,6439.2001953125,6483.60009765625,0],["2013-03-11",6483.60009765625,6505.2998046875,6473.60009765625,6503.60009765625,0],["2013-03-12",6503.60009765625,6534.0,6491.7998046875,6510.60009765625,0],["2013-03-13",6510.60009765625,6510.60009765625,6437.60009765625,6481.5,0],["2013-03-14",6481.5,6532.60009765625,6478.5,6529.39990234375,0],["2013-03-15",6529.39990234375,6533.7998046875,6470.10009765625,6489.7001953125,0],["2013-03-18",6489.7001953125,6489.7001953125,6386.2001953125,6457.89990234375,0],["2013-03-19",6457.89990234375,6474.60009765625,6414.5,6441.2998046875,0],["2013-03-20",6441.2998046875,6475.60009765625,6421.2998046875,6432.7001953125,0],["2013-03-21",6432.7001953125,6435.60009765625,6364.0,6388.60009765625,0],["2013-03-22",6388.60009765625,6426.5,6374.5,6392.7998046875,0],["2013-03-25",6392.7998046875,6458.5,6366.60009765625,6378.39990234375,0],["2013-03-26",6378.39990234375,6404.5,6369.60009765625,6399.39990234375,0],["2013-03-27",6399.39990234375,6420.89990234375,6344.2001953125,6387.60009765625,0],["2013-03-28",6387.60009765625,6447.89990234375,6382.0,6411.7001953125,0],["2013-04-02",6411.7001953125,6501.7998046875,6408.7998046875,6490.7001953125,0],["2013-04-03",6490.7001953125,6491.7998046875,6416.7001953125,6420.2998046875,0],["2013-04-04",6420.2998046875,6426.39990234375,6341.39990234375,6344.10009765625,0],["2013-04-05",6344.10009765625,6346.7998046875,6214.39990234375,6249.7998046875,0],["2013-04-08",6249.7998046875,6289.60009765625,6249.7998046875,6276.89990234375,0],["2013-04-09",6276.89990234375,6326.5,6276.89990234375,6313.2001953125,0],["2013-04-10",6313.2001953125,6405.2001953125,6313.2001953125,6387.39990234375,0],["2013-04-11",6387.39990234375,6423.60009765625,6377.5,6416.10009765625,0],["2013-04-12",6416.10009765625,6416.10009765625,6368.2001953125,6384.39990234375,0],["2013-04-15",6384.39990234375,6384.39990234375,6300.10009765625,6343.60009765625,0],["2013-04-16",6343.60009765625,6343.60009765625,6297.5,6304.60009765625,0],["2013-04-17",6304.60009765625,6334.39990234375,6225.2001953125,6244.2001953125,0],["2013-04-18",6244.2001953125,6277.7998046875,6225.89990234375,6243.7001953125,0],["2013-04-19",6243.7001953125,6288.7001953125,6243.7001953125,6286.60009765625,0],["2013-04-22",6286.60009765625,6342.0,6259.0,6280.60009765625,0],["2013-04-23",6280.60009765625,6406.10009765625,6278.5,6406.10009765625,0],["2013-04-24",6406.10009765625,6438.89990234375,6396.2001953125,6431.7998046875,0],["2013-04-25",6431.7998046875,6467.10009765625,6411.89990234375,6442.60009765625,0],["2013-04-26",6442.60009765625,6442.60009765625,6399.39990234375,6426.39990234375,0],["2013-04-29",6426.39990234375,6458.0,6419.2998046875,6458.0,0],["2013-04-30",6458.0,6483.10009765625,6412.7001953125,6430.10009765625,0],["2013-05-01",6430.10009765625,6475.89990234375,6429.7998046875,6451.2998046875,0],["2013-05-02",6451.2998046875,6470.2998046875,6409.7998046875,6460.7001953125,0],["2013-05-03",6460.7001953125,6541.7001953125,6451.5,6521.5,0],["2013-05-07",6521.5,6563.89990234375,6521.39990234375,6557.2998046875,0],["2013-05-08",6557.2998046875,6587.39990234375,6547.0,6583.5,0],["2013-05-09",6583.5,6597.2998046875,6571.7001953125,6592.7001953125,0],["2013-05-10",6592.7001953125,6637.7998046875,6591.60009765625,6625.0,0],["2013-05-13",6625.0,6633.2998046875,6602.7998046875,6631.7998046875,0],["2013-05-14",6631.7998046875,6686.10009765625,6618.39990234375,6686.10009765625,0],["2013-05-15",6686.10009765625,6701.7001953125,6669.0,6693.60009765625,0],["2013-05-16",6693.60009765625,6714.5,6677.2001953125,6687.7998046875,0],["2013-05-17",6687.7998046875,6726.89990234375,6669.89990234375,6723.10009765625,0],["2013-05-20",6723.10009765625,6755.60009765625,6709.10009765625,6755.60009765625,0],["2013-05-21",6755.60009765625,6803.89990234375,6744.2001953125,6803.89990234375,0],["2013-05-22",6803.89990234375,6875.60009765625,6781.5,6840.2998046875,0],["2013-05-23",6840.2998046875,6840.2998046875,6658.7998046875,6696.7998046875,0],["2013-05-24",6696.7998046875,6720.10009765625,6640.10009765625,6654.2998046875,0],["2013-05-28",6654.2998046875,6790.7001953125,6654.2998046875,6762.0,0],["2013-05-29",6762.0,6762.0,6620.7998046875,6627.2001953125,0],["2013-05-30",6627.2001953125,6657.0,6611.0,6657.0,0],["2013-05-31",6657.0,6657.10009765625,6577.7998046875,6583.10009765625,0],["2013-06-03",6583.10009765625,6583.10009765625,6514.10009765625,6525.10009765625,0],["2013-06-04",6525.10009765625,6577.0,6525.10009765625,6558.60009765625,0],["2013-06-05",6558.60009765625,6558.60009765625,6419.2998046875,6419.2998046875,0],["2013-06-06",6419.2998046875,6435.39990234375,6336.10009765625,6336.10009765625,0],["2013-06-07",6336.10009765625,6421.39990234375,6313.60009765625,6412.0,0],["2013-06-10",6412.0,6421.2001953125,6379.60009765625,6400.5,0],["2013-06-11",6400.5,6401.2001953125,6280.10009765625,6340.10009765625,0],["2013-06-12",6340.10009765625,6364.2998046875,6295.89990234375,6299.5,0],["2013-06-13",6299.5,6311.0,6205.7001953125,6304.60009765625,0],["2013-06-14",6304.60009765625,6343.5,6290.60009765625,6308.2998046875,0],["2013-06-17",6308.2998046875,6370.7998046875,6308.2998046875,6330.5,0],["2013-06-18",6330.5,6397.2998046875,6311.39990234375,6374.2001953125,0],["2013-06-19",6374.2001953125,6383.60009765625,6327.0,6348.7998046875,0],["2013-06-20",6348.7998046875,6348.7998046875,6145.0,6159.5,0],["2013-06-21",6159.5,6244.2001953125,6116.2001953125,6116.2001953125,0],["2013-06-24",6116.2001953125,6136.10009765625,6023.39990234375,6029.10009765625,0],["2013-06-25",6029.10009765625,6114.60009765625,6029.10009765625,6101.89990234375,0],["2013-06-26",6101.89990234375,6177.89990234375,6089.2001953125,6165.5,0],["2013-06-27",6165.5,6271.7998046875,6165.5,6243.39990234375,0],["2013-06-28",6243.39990234375,6268.7998046875,6207.7001953125,6215.5,0],["2013-07-01",6215.5,6317.0,6215.39990234375,6307.7998046875,0],["2013-07-02",6307.7998046875,6314.10009765625,6266.5,6303.89990234375,0],["2013-07-03",6303.89990234375,6303.89990234375,6185.2001953125,6229.89990234375,0],["2013-07-04",6229.89990234375,6431.39990234375,6229.89990234375,6421.7001953125,0],["2013-07-05",6421.7001953125,6498.60009765625,6364.39990234375,6375.5,0],["2013-07-08",6375.5,6476.10009765625,6375.5,6450.10009765625,0],["2013-07-09",6450.10009765625,6530.89990234375,6450.10009765625,6513.10009765625,0],["2013-07-10",6513.10009765625,6535.89990234375,6472.39990234375,6505.0,0],["2013-07-11",6505.0,6585.7001953125,6505.0,6543.39990234375,0],["2013-07-12",6543.39990234375,6583.89990234375,6540.2001953125,6544.89990234375,0],["2013-07-15",6544.89990234375,6605.89990234375,6544.89990234375,6586.10009765625,0],["2013-07-16",6586.10009765625,6606.39990234375,6556.39990234375,6556.39990234375,0],["2013-07-17",6556.39990234375,6595.60009765625,6517.39990234375,6571.89990234375,0],["2013-07-18",6571.89990234375,6657.39990234375,6555.7998046875,6634.39990234375,0],["2013-07-19",6634.39990234375,6635.2001953125,6592.10009765625,6630.7001953125,0],["2013-07-22",6630.7001953125,6645.0,6608.2001953125,6623.2001953125,0],["2013-07-23",6623.2001953125,6657.7001953125,6597.39990234375,6597.39990234375,0],["2013-07-24",6597.39990234375,6662.2001953125,6581.60009765625,6620.39990234375,0],["2013-07-25",6620.39990234375,6625.39990234375,6540.39990234375,6588.0,0],["2013-07-26",6588.0,6629.89990234375,6535.2001953125,6554.7998046875,0],["2013-07-29",6554.7998046875,6606.39990234375,6544.10009765625,6560.2998046875,0],["2013-07-30",6560.2998046875,6600.7001953125,6560.2998046875,6571.0,0],["2013-07-31",6571.0,6659.39990234375,6556.7001953125,6621.10009765625,0],["2013-08-01",6621.10009765625,6682.0,6607.2998046875,6682.0,0],["2013-08-02",6682.0,6696.60009765625,6623.89990234375,6647.89990234375,0],["2013-08-05",6647.89990234375,6685.0,6590.10009765625,6619.60009765625,0],["2013-08-06",6619.60009765625,6630.10009765625,6562.2998046875,6604.2001953125,0],["2013-08-07",6604.2001953125,6625.0,6511.2001953125,6511.2001953125,0],["2013-08-08",6511.2001953125,6558.60009765625,6507.2001953125,6529.7001953125,0],["2013-08-09",6529.7001953125,6601.2001953125,6529.5,6583.39990234375,0],["2013-08-12",6583.39990234375,6598.39990234375,6547.0,6574.2998046875,0],["2013-08-13",6574.2998046875,6620.39990234375,6568.39990234375,6611.89990234375,0],["2013-08-14",6611.89990234375,6628.0,6582.60009765625,6587.39990234375,0],["2013-08-15",6587.39990234375,6587.89990234375,6460.10009765625,6483.2998046875,0],["2013-08-16",6483.2998046875,6502.2998046875,6461.2998046875,6500.0,0],["2013-08-19",6500.0,6506.60009765625,6457.7001953125,6465.7001953125,0],["2013-08-20",6465.7001953125,6465.7001953125,6398.60009765625,6453.5,0],["2013-08-21",6453.5,6453.60009765625,6386.7001953125,6390.7998046875,0],["2013-08-22",6390.7998046875,6468.89990234375,6390.60009765625,6446.89990234375,0],["2013-08-23",6446.89990234375,6516.7001953125,6422.39990234375,6492.10009765625,0],["2013-08-27",6492.10009765625,6494.2001953125,6424.0,6441.0,0],["2013-08-28",6441.0,6441.0,6393.7001953125,6430.10009765625,0],["2013-08-29",6430.10009765625,6500.5,6430.0,6483.10009765625,0],["2013-08-30",6483.10009765625,6502.2001953125,6409.60009765625,6412.89990234375,0],["2013-09-02",6412.89990234375,6532.2998046875,6412.89990234375,6506.2001953125,0],["2013-09-03",6506.2001953125,6523.2001953125,6457.0,6468.39990234375,0],["2013-09-04",6468.39990234375,6486.39990234375,6423.5,6474.7001953125,0],["2013-09-05",6474.7001953125,6543.2001953125,6461.7001953125,6532.39990234375,0],["2013-09-06",6532.39990234375,6568.2001953125,6492.5,6547.2998046875,0],["2013-09-09",6547.2998046875,6555.89990234375,6508.7998046875,6530.7001953125,0],["2013-09-10",6530.7001953125,6599.5,6530.7001953125,6584.0,0],["2013-09-11",6584.0,6589.89990234375,6559.7001953125,6588.39990234375,0],["2013-09-12",6588.39990234375,6606.10009765625,6558.60009765625,6589.0,0],["2013-09-13",6589.0,6589.0,6561.7998046875,6583.7998046875,0],["2013-09-16",6583.7998046875,6652.7001953125,6583.7998046875,6622.89990234375,0],["2013-09-17",6622.89990234375,6623.0,6570.2001953125,6570.2001953125,0],["2013-09-18",6570.2001953125,6587.60009765625,6532.5,6558.7998046875,0],["2013-09-19",6558.7998046875,6659.10009765625,6558.7998046875,6625.39990234375,0],["2013-09-20",6625.39990234375,6629.89990234375,6594.2001953125,6596.39990234375,0],["2013-09-23",6596.39990234375,6601.5,6542.7001953125,6557.39990234375,0],["2013-09-24",6557.39990234375,6585.39990234375,6549.89990234375,6571.5,0],["2013-09-25",6571.5,6588.0,6526.39990234375,6551.5,0],["2013-09-26",6551.5,6580.89990234375,6535.7998046875,6565.60009765625,0],["2013-09-27",6565.60009765625,6568.89990234375,6487.2998046875,6512.7001953125,0],["2013-09-30",6512.7001953125,6512.7001953125,6438.7001953125,6462.2001953125,0],["2013-10-01",6462.2001953125,6466.2998046875,6424.39990234375,6460.0,0],["2013-10-02",6460.0,6460.0,6386.2001953125,6437.5,0],["2013-10-03",6437.5,6472.39990234375,6436.2001953125,6449.0,0],["2013-10-04",6449.0,6473.60009765625,6429.0,6453.89990234375,0],["2013-10-07",6453.89990234375,6453.89990234375,6391.5,6437.2998046875,0],["2013-10-08",6437.2998046875,6437.7001953125,6365.0,6365.7998046875,0],["2013-10-09",6365.7998046875,6372.60009765625,6316.89990234375,6337.89990234375,0],["2013-10-10",6337.89990234375,6446.2001953125,6337.89990234375,6430.5,0],["2013-10-11",6430.5,6489.2001953125,6430.5,6487.2001953125,0],["2013-10-14",6487.2001953125,6507.7998046875,6464.39990234375,6507.7001953125,0],["2013-10-15",6507.7001953125,6569.2998046875,6507.7001953125,6549.10009765625,0],["2013-10-16",6549.10009765625,6584.39990234375,6504.2998046875,6571.60009765625,0],["2013-10-17",6571.60009765625,6576.2001953125,6529.2001953125,6576.2001953125,0],["2013-10-18",6576.2001953125,6622.7001953125,6576.2001953125,6622.60009765625,0],["2013-10-21",6622.60009765625,6654.2001953125,6617.7998046875,6654.2001953125,0],["2013-10-22",6654.2001953125,6719.2998046875,6653.7001953125,6695.7001953125,0],["2013-10-23",6695.7001953125,6695.89990234375,6655.2001953125,6674.5,0],["2013-10-24",6674.5,6719.2998046875,6674.2001953125,6713.2001953125,0],["2013-10-25",6713.2001953125,6729.7001953125,6700.39990234375,6721.2998046875,0],["2013-10-28",6721.2998046875,6739.7001953125,6704.2001953125,6725.7998046875,0],["2013-10-29",6725.7998046875,6777.2001953125,6718.89990234375,6774.7001953125,0],["2013-10-30",6774.7001953125,6819.89990234375,6763.7001953125,6777.7001953125,0],["2013-10-31",6777.7001953125,6778.2998046875,6719.5,6731.39990234375,0],["2013-11-01",6731.39990234375,6760.89990234375,6715.2998046875,6734.7001953125,0],["2013-11-04",6734.7001953125,6780.10009765625,6734.60009765625,6763.60009765625,0],["2013-11-05",6763.60009765625,6773.89990234375,6708.5,6746.7998046875,0],["2013-11-06",6746.7998046875,6768.2001953125,6735.60009765625,6741.7001953125,0],["2013-11-07",6741.7001953125,6779.2001953125,6680.0,6697.2001953125,0],["2013-11-08",6697.2001953125,6713.89990234375,6643.89990234375,6708.39990234375,0],["2013-11-11",6708.39990234375,6744.7998046875,6702.0,6728.39990234375,0],["2013-11-12",6728.39990234375,6728.39990234375,6693.2998046875,6726.7998046875,0],["2013-11-13",6726.7998046875,6726.7998046875,6614.0,6630.0,0],["2013-11-14",6630.0,6696.2001953125,6630.0,6666.10009765625,0],["2013-11-15",6666.10009765625,6703.10009765625,6665.5,6693.39990234375,0],["2013-11-18",6693.39990234375,6732.10009765625,6671.60009765625,6723.5,0],["2013-11-19",6723.5,6723.5,6677.89990234375,6698.0,0],["2013-11-20",6698.0,6711.39990234375,6661.7001953125,6681.10009765625,0],["2013-11-21",6681.10009765625,6697.7001953125,6643.5,6681.2998046875,0],["2013-11-22",6681.2998046875,6711.0,6661.0,6674.2998046875,0],["2013-11-25",6674.2998046875,6709.10009765625,6674.2998046875,6694.60009765625,0],["2013-11-26",6694.60009765625,6697.0,6636.2001953125,6636.2001953125,0],["2013-11-27",6636.2001953125,6664.10009765625,6635.7001953125,6649.5,0],["2013-11-28",6649.5,6679.5,6642.60009765625,6654.5,0],["2013-11-29",6654.5,6681.60009765625,6648.5,6650.60009765625,0],["2013-12-02",6650.60009765625,6657.39990234375,6595.2001953125,6595.2998046875,0],["2013-12-03",6595.2998046875,6595.5,6531.2998046875,6532.39990234375,0],["2013-12-04",6532.39990234375,6544.7001953125,6479.7001953125,6510.0,0],["2013-12-05",6510.0,6518.89990234375,6487.2001953125,6498.2998046875,0],["2013-12-06",6498.2998046875,6555.7001953125,6496.2998046875,6552.0,0],["2013-12-09",6552.0,6568.39990234375,6534.7001953125,6559.5,0],["2013-12-10",6559.5,6571.89990234375,6519.0,6523.2998046875,0],["2013-12-11",6523.2998046875,6555.60009765625,6507.7001953125,6507.7001953125,0],["2013-12-12",6507.7001953125,6507.7001953125,6436.0,6445.2998046875,0],["2013-12-13",6445.2998046875,6462.7998046875,6433.5,6440.0,0],["2013-12-16",6440.0,6531.2001953125,6422.2001953125,6522.2001953125,0],["2013-12-17",6522.2001953125,6522.2001953125,6482.60009765625,6486.2001953125,0],["2013-12-18",6486.2001953125,6524.5,6486.2001953125,6492.10009765625,0],["2013-12-19",6492.10009765625,6584.7001953125,6492.10009765625,6584.7001953125,0],["2013-12-20",6584.7001953125,6616.7998046875,6576.7998046875,6606.60009765625,0],["2013-12-23",6606.60009765625,6678.60009765625,6606.2001953125,6678.60009765625,0],["2013-12-24",6678.60009765625,6712.10009765625,6672.2001953125,6694.2001953125,0],["2013-12-27",6694.2001953125,6754.10009765625,6694.2001953125,6750.89990234375,0],["2013-12-30",6750.89990234375,6768.39990234375,6718.2001953125,6731.2998046875,0],["2013-12-31",6731.2998046875,6757.0,6731.2998046875,6749.10009765625,0],["2014-01-02",6749.10009765625,6759.39990234375,6707.5,6717.89990234375,0],["2014-01-03",6717.89990234375,6747.2998046875,6699.2998046875,6730.7001953125,0],["2014-01-06",6730.7001953125,6752.0,6714.60009765625,6730.7001953125,0],["2014-01-07",6730.7001953125,6768.89990234375,6718.10009765625,6755.5,0],["2014-01-08",6755.5,6755.5,6713.39990234375,6721.7998046875,0],["2014-01-09",6721.7998046875,6746.39990234375,6679.2998046875,6691.2998046875,0],["2014-01-10",6691.2998046875,6769.89990234375,6691.2998046875,6739.89990234375,0],["2014-01-13",6739.89990234375,6765.60009765625,6731.0,6757.2001953125,0],["2014-01-14",6757.2001953125,6772.60009765625,6694.10009765625,6766.89990234375,0],["2014-01-15",6766.89990234375,6825.2001953125,6766.89990234375,6819.89990234375,0],["2014-01-16",6819.89990234375,6831.7001953125,6811.2001953125,6815.39990234375,0],["2014-01-17",6815.39990234375,6840.5,6800.0,6829.2998046875,0],["2014-01-20",6829.2998046875,6837.5,6810.60009765625,6836.7001953125,0],["2014-01-21",6836.7001953125,6867.39990234375,6822.2998046875,6834.2998046875,0],["2014-01-22",6834.2998046875,6864.89990234375,6821.7998046875,6826.2998046875,0],["2014-01-23",6826.2998046875,6837.2001953125,6760.60009765625,6773.2998046875,0],["2014-01-24",6773.2998046875,6784.39990234375,6654.89990234375,6663.7001953125,0],["2014-01-27",6663.7001953125,6665.39990234375,6539.2998046875,6550.7001953125,0],["2014-01-28",6550.7001953125,6590.7001953125,6550.7001953125,6572.2998046875,0],["2014-01-29",6572.2998046875,6645.2001953125,6482.7001953125,6544.2998046875,0],["2014-01-30",6544.2998046875,6573.89990234375,6503.2998046875,6538.5,0],["2014-01-31",6538.5,6548.5,6421.2998046875,6510.39990234375,0],["2014-02-03",6510.39990234375,6538.2998046875,6460.0,6465.7001953125,0],["2014-02-04",6465.7001953125,6478.2001953125,6416.7001953125,6449.2998046875,0],["2014-02-05",6449.2998046875,6483.7001953125,6423.7998046875,6457.89990234375,0],["2014-02-06",6457.89990234375,6566.0,6457.89990234375,6558.2998046875,0],["2014-02-07",6558.2998046875,6596.2998046875,6540.7998046875,6571.7001953125,0],["2014-02-10",6571.7001953125,6597.0,6565.2998046875,6591.60009765625,0],["2014-02-11",6591.60009765625,6672.7001953125,6591.60009765625,6672.7001953125,0],["2014-02-12",6672.7001953125,6708.2001953125,6669.10009765625,6675.0,0],["2014-02-13",6675.0,6675.2001953125,6608.10009765625,6659.39990234375,0],["2014-02-14",6659.39990234375,6672.2001953125,6646.5,6663.60009765625,0],["2014-02-17",6663.60009765625,6745.60009765625,6661.5,6736.0,0],["2014-02-18",6736.0,6802.89990234375,6716.60009765625,6796.39990234375,0],["2014-02-19",6796.39990234375,6810.5,6759.89990234375,6796.7001953125,0],["2014-02-20",6796.7001953125,6813.0,6732.0,6813.0,0],["2014-02-21",6813.0,6859.89990234375,6813.0,6838.10009765625,0],["2014-02-24",6838.10009765625,6865.89990234375,6797.7998046875,6865.89990234375,0],["2014-02-25",6862.7001953125,6866.39990234375,6790.89990234375,6830.5,0],["2014-02-26",6830.5,6834.10009765625,6785.2998046875,6799.2001953125,0],["2014-02-27",6799.2001953125,6819.2001953125,6733.5,6810.2998046875,0],["2014-02-28",6810.2998046875,6833.7998046875,6785.5,6809.7001953125,0],["2014-03-03",6809.7001953125,6809.7001953125,6671.89990234375,6708.39990234375,0],["2014-03-04",6708.39990234375,6827.2001953125,6708.39990234375,6823.7998046875,0],["2014-03-05",6823.7998046875,6824.2001953125,6771.5,6775.39990234375,0],["2014-03-06",6775.39990234375,6806.60009765625,6771.0,6788.5,0],["2014-03-07",6788.5,6800.7001953125,6706.39990234375,6712.7001953125,0],["2014-03-10",6712.7001953125,6757.0,6671.60009765625,6689.5,0],["2014-03-11",6689.5,6718.2998046875,6660.60009765625,6685.5,0],["2014-03-12",6685.5,6685.5,6598.39990234375,6620.89990234375,0],["2014-03-13",6620.89990234375,6631.39990234375,6552.5,6553.7998046875,0],["2014-03-14",6553.7998046875,6553.7998046875,6500.39990234375,6527.89990234375,0],["2014-03-17",6527.89990234375,6592.39990234375,6527.89990234375,6568.39990234375,0],["2014-03-18",6568.39990234375,6628.2001953125,6534.89990234375,6605.2998046875,0],["2014-03-19",6605.2998046875,6609.5,6566.89990234375,6573.10009765625,0],["2014-03-20",6573.10009765625,6573.10009765625,6492.60009765625,6542.39990234375,0],["2014-03-21",6542.39990234375,6572.10009765625,6537.89990234375,6557.2001953125,0],["2014-03-24",6557.2001953125,6569.0,6506.39990234375,6520.39990234375,0],["2014-03-25",6520.39990234375,6604.89990234375,6520.39990234375,6604.89990234375,0],["2014-03-26",6604.89990234375,6643.60009765625,6601.7998046875,6605.2998046875,0],["2014-03-27",6605.2998046875,6605.2998046875,6561.39990234375,6588.2998046875,0],["2014-03-28",6588.2998046875,6631.5,6585.7001953125,6615.60009765625,0],["2014-03-31",6615.60009765625,6658.39990234375,6583.10009765625,6598.39990234375,0],["2014-04-01",6598.39990234375,6660.2998046875,6598.39990234375,6652.60009765625,0],["2014-04-02",6652.60009765625,6672.7001953125,6639.60009765625,6659.0,0],["2014-04-03",6659.0,6680.7998046875,6638.5,6649.10009765625,0],["2014-04-04",6649.10009765625,6706.2998046875,6649.10009765625,6695.60009765625,0],["2014-04-07",6695.60009765625,6695.60009765625,6614.7001953125,6622.7998046875,0],["2014-04-08",6622.7998046875,6625.2001953125,6549.7998046875,6590.7001953125,0],["2014-04-09",6590.7001953125,6654.10009765625,6590.39990234375,6635.60009765625,0],["2014-04-10",6635.60009765625,6688.2998046875,6620.39990234375,6642.0,0],["2014-04-11",6642.0,6642.0,6538.7998046875,6561.7001953125,0],["2014-04-14",6561.7001953125,6583.7998046875,6507.10009765625,6583.7998046875,0],["2014-04-15",6583.7998046875,6594.2001953125,6534.2001953125,6541.60009765625,0],["2014-04-16",6541.60009765625,6597.0,6541.60009765625,6584.2001953125,0],["2014-04-17",6584.2001953125,6627.2998046875,6559.39990234375,6625.2998046875,0],["2014-04-22",6625.2998046875,6706.2001953125,6625.2998046875,6681.7998046875,0],["2014-04-23",6681.7998046875,6694.7998046875,6661.39990234375,6674.7001953125,0],["2014-04-24",6674.7001953125,6724.60009765625,6667.7001953125,6703.0,0],["2014-04-25",6703.0,6704.39990234375,6657.2998046875,6685.7001953125,0],["2014-04-28",6685.7001953125,6720.2998046875,6682.89990234375,6700.2001953125,0],["2014-04-29",6700.2001953125,6769.89990234375,6700.10009765625,6769.89990234375,0],["2014-04-30",6769.89990234375,6794.89990234375,6748.7998046875,6780.0,0],["2014-05-01",6780.0,6811.60009765625,6773.7001953125,6808.89990234375,0],["2014-05-02",6808.89990234375,6838.2001953125,6798.60009765625,6822.39990234375,0],["2014-05-06",6822.39990234375,6828.60009765625,6785.2998046875,6798.60009765625,0],["2014-05-07",6798.60009765625,6799.2998046875,6766.7998046875,6796.39990234375,0],["2014-05-08",6796.39990234375,6840.39990234375,6796.39990234375,6839.2998046875,0],["2014-05-09",6839.2998046875,6839.39990234375,6805.39990234375,6814.60009765625,0],["2014-05-12",6814.60009765625,6851.7998046875,6814.60009765625,6851.7998046875,0],["2014-05-13",6851.7998046875,6877.39990234375,6846.0,6873.10009765625,0],["2014-05-14",6873.10009765625,6880.10009765625,6854.0,6878.5,0],["2014-05-15",6878.5,6894.89990234375,6821.7001953125,6840.89990234375,0],["2014-05-16",6840.89990234375,6855.89990234375,6813.5,6855.7998046875,0],["2014-05-19",6855.7998046875,6862.2001953125,6804.2998046875,6844.60009765625,0],["2014-05-20",6844.60009765625,6848.39990234375,6792.5,6802.0,0],["2014-05-21",6802.0,6821.0,6782.7998046875,6821.0,0],["2014-05-22",6821.0,6846.60009765625,6810.2001953125,6820.60009765625,0],["2014-05-23",6820.60009765625,6825.5,6793.5,6815.7998046875,0],["2014-05-27",6815.7998046875,6857.10009765625,6815.39990234375,6844.89990234375,0],["2014-05-28",6844.89990234375,6855.7998046875,6833.60009765625,6851.2001953125,0],["2014-05-29",6851.2001953125,6882.10009765625,6848.10009765625,6871.2998046875,0],["2014-05-30",6871.2998046875,6874.2998046875,6832.0,6844.5,0],["2014-06-02",6844.5,6874.39990234375,6844.5,6864.10009765625,0],["2014-06-03",6864.10009765625,6865.39990234375,6818.0,6836.2998046875,0],["2014-06-04",6836.2998046875,6840.60009765625,6800.10009765625,6818.60009765625,0],["2014-06-05",6818.60009765625,6847.0,6795.2998046875,6813.5,0],["2014-06-06",6813.5,6862.89990234375,6813.5,6858.2001953125,0],["2014-06-09",6858.2001953125,6879.0,6857.7001953125,6875.0,0],["2014-06-10",6875.0,6875.2001953125,6835.7998046875,6873.60009765625,0],["2014-06-11",6873.60009765625,6873.60009765625,6825.2001953125,6838.89990234375,0],["2014-06-12",6838.89990234375,6853.2001953125,6827.0,6843.10009765625,0],["2014-06-13",6843.10009765625,6843.10009765625,6758.2001953125,6777.89990234375,0],["2014-06-16",6777.89990234375,6779.39990234375,6748.0,6754.60009765625,0],["2014-06-17",6754.60009765625,6774.89990234375,6736.10009765625,6766.7998046875,0],["2014-06-18",6766.7998046875,6799.60009765625,6766.7998046875,6778.60009765625,0],["2014-06-19",6778.60009765625,6837.60009765625,6778.60009765625,6808.10009765625,0],["2014-06-20",6808.10009765625,6840.60009765625,6791.2001953125,6825.2001953125,0],["2014-06-23",6825.2001953125,6829.7998046875,6785.7998046875,6800.60009765625,0],["2014-06-24",6800.60009765625,6824.5,6776.7998046875,6787.10009765625,0],["2014-06-25",6787.10009765625,6787.10009765625,6716.39990234375,6733.60009765625,0],["2014-06-26",6733.60009765625,6753.2998046875,6701.60009765625,6735.10009765625,0],["2014-06-27",6735.10009765625,6767.60009765625,6735.10009765625,6757.7998046875,0],["2014-06-30",6757.7998046875,6777.10009765625,6730.5,6743.89990234375,0],["2014-07-01",6743.89990234375,6805.89990234375,6743.89990234375,6802.89990234375,0],["2014-07-02",6802.89990234375,6829.5,6796.60009765625,6816.39990234375,0],["2014-07-03",6816.39990234375,6866.60009765625,6815.5,6865.2001953125,0],["2014-07-04",6865.2001953125,6875.2998046875,6856.39990234375,6866.10009765625,0],["2014-07-07",6866.10009765625,6866.39990234375,6817.60009765625,6823.5,0],["2014-07-08",6823.5,6831.0,6738.5,6738.5,0],["2014-07-09",6738.5,6740.7998046875,6692.7998046875,6718.0,0],["2014-07-10",6718.0,6724.7998046875,6643.60009765625,6672.39990234375,0],["2014-07-11",6672.39990234375,6696.10009765625,6663.7001953125,6690.2001953125,0],["2014-07-14",6690.2001953125,6760.7001953125,6690.2001953125,6746.10009765625,0],["2014-07-15",6746.10009765625,6764.0,6709.2001953125,6710.5,0],["2014-07-16",6710.5,6792.60009765625,6710.5,6784.7001953125,0],["2014-07-17",6784.7001953125,6784.7001953125,6727.7001953125,6738.2998046875,0],["2014-07-18",6738.2998046875,6749.89990234375,6690.89990234375,6749.5,0],["2014-07-21",6749.5,6753.39990234375,6715.7998046875,6728.39990234375,0],["2014-07-22",6728.39990234375,6801.7998046875,6728.39990234375,6795.2998046875,0],["2014-07-23",6795.2998046875,6822.7001953125,6773.10009765625,6798.2001953125,0],["2014-07-24",6798.2001953125,6821.5,6767.2998046875,6821.5,0],["2014-07-25",6821.5,6830.7998046875,6780.7001953125,6791.60009765625,0],["2014-07-28",6791.60009765625,6809.60009765625,6761.7998046875,6788.10009765625,0],["2014-07-29",6788.10009765625,6833.7001953125,6784.0,6807.7998046875,0],["2014-07-30",6807.7998046875,6815.2998046875,6758.2001953125,6773.39990234375,0],["2014-07-31",6773.39990234375,6797.10009765625,6716.2998046875,6730.10009765625,0],["2014-08-01",6730.10009765625,6730.10009765625,6624.7001953125,6679.2001953125,0],["2014-08-04",6679.2001953125,6715.60009765625,6669.89990234375,6677.5,0],["2014-08-05",6677.5,6713.5,6671.5,6682.5,0],["2014-08-06",6682.5,6682.5,6588.39990234375,6636.2001953125,0],["2014-08-07",6636.2001953125,6649.10009765625,6589.7998046875,6597.39990234375,0],["2014-08-08",6597.39990234375,6597.39990234375,6528.7001953125,6567.39990234375,0],["2014-08-11",6567.39990234375,6645.7998046875,6567.39990234375,6632.7998046875,0],["2014-08-12",6632.7998046875,6643.7001953125,6612.5,6632.39990234375,0],["2014-08-13",6632.39990234375,6664.2998046875,6626.0,6656.7001953125,0],["2014-08-14",6656.7001953125,6694.60009765625,6641.7998046875,6685.2998046875,0],["2014-08-15",6685.2998046875,6742.7998046875,6685.2998046875,6689.10009765625,0],["2014-08-18",6689.10009765625,6745.7001953125,6689.10009765625,6741.2998046875,0],["2014-08-19",6741.2998046875,6782.89990234375,6740.7001953125,6779.2998046875,0],["2014-08-20",6779.2998046875,6781.2001953125,6739.7998046875,6755.5,0],["2014-08-21",6755.5,6780.7001953125,6752.7001953125,6777.7001953125,0],["2014-08-22",6777.7001953125,6784.60009765625,6746.39990234375,6775.2998046875,0],["2014-08-26",6775.2998046875,6827.2998046875,6775.2998046875,6822.7998046875,0],["2014-08-27",6822.7998046875,6830.7001953125,6813.2001953125,6830.7001953125,0],["2014-08-28",6830.7001953125,6831.2001953125,6796.89990234375,6805.7998046875,0],["2014-08-29",6805.7998046875,6828.89990234375,6782.60009765625,6819.7998046875,0],["2014-09-01",6819.7998046875,6825.2998046875,6798.2998046875,6825.2998046875,0],["2014-09-02",6825.2998046875,6849.2998046875,6812.2998046875,6829.2001953125,0],["2014-09-03",6829.2001953125,6898.60009765625,6826.7001953125,6873.60009765625,0],["2014-09-04",6873.60009765625,6904.89990234375,6866.2998046875,6878.0,0],["2014-09-05",6878.0,6885.0,6829.10009765625,6855.10009765625,0],["2014-09-08",6855.10009765625,6855.10009765625,6773.7998046875,6834.7998046875,0],["2014-09-09",6834.7998046875,6846.2001953125,6812.5,6829.0,0],["2014-09-10",6829.0,6847.7998046875,6800.0,6830.10009765625,0],["2014-09-11",6830.10009765625,6857.5,6764.89990234375,6799.60009765625,0],["2014-09-12",6799.60009765625,6832.2001953125,6799.39990234375,6807.0,0],["2014-09-15",6807.0,6813.89990234375,6771.7001953125,6804.2001953125,0],["2014-09-16",6804.2001953125,6804.2998046875,6748.10009765625,6792.2001953125,0],["2014-09-17",6792.2001953125,6816.89990234375,6780.89990234375,6780.89990234375,0],["2014-09-18",6780.89990234375,6822.60009765625,6769.60009765625,6819.2998046875,0],["2014-09-19",6819.2998046875,6876.0,6819.2998046875,6837.89990234375,0],["2014-09-22",6837.89990234375,6838.39990234375,6766.89990234375,6773.60009765625,0],["2014-09-23",6773.60009765625,6777.2998046875,6647.2001953125,6676.10009765625,0],["2014-09-24",6676.10009765625,6707.2998046875,6652.0,6706.2998046875,0],["2014-09-25",6706.2998046875,6726.39990234375,6621.5,6639.7001953125,0],["2014-09-26",6639.7001953125,6664.0,6615.10009765625,6649.39990234375,0],["2014-09-29",6649.39990234375,6653.89990234375,6608.7001953125,6646.60009765625,0],["2014-09-30",6646.60009765625,6658.89990234375,6601.60009765625,6622.7001953125,0],["2014-10-01",6622.7001953125,6622.7998046875,6539.7001953125,6557.5,0],["2014-10-02",6557.5,6557.7001953125,6446.39990234375,6446.39990234375,0],["2014-10-03",6446.39990234375,6542.89990234375,6446.39990234375,6527.89990234375,0],["2014-10-06",6527.89990234375,6588.2998046875,6527.89990234375,6563.7001953125,0],["2014-10-07",6563.7001953125,6563.7998046875,6495.60009765625,6495.60009765625,0],["2014-10-08",6495.60009765625,6502.39990234375,6453.7998046875,6482.2001953125,0],["2014-10-09",6482.2001953125,6544.2001953125,6425.2001953125,6431.89990234375,0],["2014-10-10",6431.89990234375,6431.89990234375,6328.39990234375,6340.0,0],["2014-10-13",6340.0,6387.39990234375,6294.60009765625,6366.2001953125,0],["2014-10-14",6366.2001953125,6403.39990234375,6304.2998046875,6392.7001953125,0],["2014-10-15",6392.7001953125,6405.0,6211.60009765625,6211.60009765625,0],["2014-10-16",6211.60009765625,6283.0,6072.7001953125,6195.89990234375,0],["2014-10-17",6195.89990234375,6313.0,6188.0,6310.2998046875,0],["2014-10-20",6310.2998046875,6320.2998046875,6238.60009765625,6267.10009765625,0],["2014-10-21",6267.10009765625,6372.2998046875,6229.39990234375,6372.2998046875,0],["2014-10-22",6372.2998046875,6401.5,6341.39990234375,6399.7001953125,0],["2014-10-23",6399.7001953125,6430.2998046875,6313.2998046875,6419.2001953125,0],["2014-10-24",6419.2001953125,6419.2001953125,6372.39990234375,6388.7001953125,0],["2014-10-27",6388.7001953125,6443.7998046875,6336.10009765625,6363.5,0],["2014-10-28",6363.5,6412.0,6363.5,6402.2001953125,0],["2014-10-29",6402.2001953125,6475.39990234375,6402.2001953125,6453.89990234375,0],["2014-10-30",6453.89990234375,6483.2001953125,6378.2001953125,6463.60009765625,0],["2014-10-31",6463.60009765625,6553.39990234375,6463.60009765625,6546.5,0],["2014-11-03",6546.5,6559.60009765625,6478.5,6488.0,0],["2014-11-04",6488.0,6510.2998046875,6444.89990234375,6454.0,0],["2014-11-05",6454.0,6539.10009765625,6454.0,6539.10009765625,0],["2014-11-06",6539.10009765625,6580.2001953125,6503.7998046875,6551.2001953125,0],["2014-11-07",6551.2001953125,6608.2001953125,6551.2001953125,6567.2001953125,0],["2014-11-10",6567.2001953125,6611.2998046875,6566.7998046875,6611.2998046875,0],["2014-11-11",6611.2998046875,6632.60009765625,6605.2998046875,6627.39990234375,0],["2014-11-12",6627.39990234375,6629.2998046875,6588.89990234375,6611.0,0],["2014-11-13",6611.0,6645.89990234375,6596.89990234375,6635.5,0],["2014-11-14",6635.5,6654.39990234375,6610.10009765625,6654.39990234375,0],["2014-11-17",6654.39990234375,6681.60009765625,6616.10009765625,6672.0,0],["2014-11-18",6672.0,6714.10009765625,6671.7998046875,6709.10009765625,0],["2014-11-19",6709.10009765625,6718.89990234375,6678.10009765625,6696.60009765625,0],["2014-11-20",6696.60009765625,6696.7998046875,6641.10009765625,6678.89990234375,0],["2014-11-21",6678.89990234375,6773.10009765625,6678.89990234375,6750.7998046875,0],["2014-11-24",6750.7998046875,6764.0,6720.10009765625,6729.7998046875,0],["2014-11-25",6729.7998046875,6750.89990234375,6709.2998046875,6731.10009765625,0],["2014-11-26",6731.10009765625,6765.0,6718.5,6729.2001953125,0],["2014-11-27",6729.2001953125,6749.89990234375,6713.7998046875,6723.39990234375,0],["2014-11-28",6723.39990234375,6734.7001953125,6667.10009765625,6722.60009765625,0],["2014-12-01",6722.60009765625,6722.60009765625,6637.39990234375,6656.39990234375,0],["2014-12-02",6656.39990234375,6744.2998046875,6656.39990234375,6742.10009765625,0],["2014-12-03",6742.10009765625,6753.2001953125,6713.7998046875,6716.60009765625,0],["2014-12-04",6716.60009765625,6734.0,6672.7001953125,6679.39990234375,0],["2014-12-05",6679.39990234375,6751.2998046875,6679.39990234375,6742.7998046875,0],["2014-12-08",6742.7998046875,6742.7998046875,6672.2001953125,6672.2001953125,0],["2014-12-09",6672.2001953125,6672.2001953125,6529.5,6529.5,0],["2014-12-10",6529.5,6565.7998046875,6500.0,6500.0,0],["2014-12-11",6500.0,6521.7001953125,6441.2998046875,6461.7001953125,0],["2014-12-12",6461.7001953125,6461.7001953125,6297.39990234375,6300.60009765625,0],["2014-12-15",6300.60009765625,6356.2998046875,6182.7001953125,6182.7001953125,0],["2014-12-16",6182.7001953125,6331.7998046875,6144.7001953125,6331.7998046875,0],["2014-12-17",6331.7998046875,6359.7001953125,6240.2998046875,6336.5,0],["2014-12-18",6336.5,6466.0,6336.5,6466.0,0],["2014-12-19",6466.0,6566.89990234375,6466.0,6545.2998046875,0],["2014-12-22",6545.2998046875,6621.0,6545.2998046875,6576.7001953125,0],["2014-12-23",6576.7001953125,6620.5,6576.7001953125,6598.2001953125,0],["2014-12-24",6598.2001953125,6618.10009765625,6586.10009765625,6609.89990234375,0],["2014-12-29",6609.89990234375,6652.0,6587.89990234375,6633.5,0],["2014-12-30",6633.5,6633.5,6528.89990234375,6547.0,0],["2014-12-31",6547.0,6578.2001953125,6547.0,6566.10009765625,0],["2015-01-02",6566.10009765625,6607.89990234375,6510.60009765625,6547.7998046875,0],["2015-01-05",6547.7998046875,6576.7001953125,6404.5,6417.2001953125,0],["2015-01-06",6417.2001953125,6452.7001953125,6328.60009765625,6366.5,0],["2015-01-07",6366.5,6459.7001953125,6366.5,6419.7998046875,0],["2015-01-08",6419.7998046875,6580.7998046875,6419.7998046875,6570.0,0],["2015-01-09",6570.0,6570.2001953125,6471.39990234375,6501.10009765625,0],["2015-01-12",6501.10009765625,6542.39990234375,6447.89990234375,6501.39990234375,0],["2015-01-13",6501.39990234375,6558.7998046875,6465.2001953125,6542.2001953125,0],["2015-01-14",6542.2001953125,6542.2001953125,6353.7001953125,6388.5,0],["2015-01-15",6388.5,6498.7998046875,6298.2001953125,6498.7998046875,0],["2015-01-16",6498.7998046875,6553.2001953125,6443.2998046875,6550.2998046875,0],["2015-01-19",6550.2998046875,6598.89990234375,6548.0,6585.5,0],["2015-01-20",6585.5,6640.39990234375,6585.5,6620.10009765625,0],["2015-01-21",6620.10009765625,6728.0,6620.10009765625,6728.0,0],["2015-01-22",6728.0,6808.2001953125,6726.2001953125,6796.60009765625,0],["2015-01-23",6796.60009765625,6841.7001953125,6796.60009765625,6832.7998046875,0],["2015-01-26",6832.7998046875,6855.89990234375,6790.10009765625,6852.39990234375,0],["2015-01-27",6852.39990234375,6865.0,6773.5,6811.60009765625,0],["2015-01-28",6811.60009765625,6863.0,6777.10009765625,6825.89990234375,0],["2015-01-29",6825.89990234375,6825.89990234375,6750.2001953125,6810.60009765625,0],["2015-01-30",6810.60009765625,6844.0,6749.39990234375,6749.39990234375,0],["2015-02-02",6749.39990234375,6795.5,6732.0,6782.60009765625,0],["2015-02-03",6782.60009765625,6886.2998046875,6782.39990234375,6871.7998046875,0],["2015-02-04",6871.7998046875,6883.5,6804.10009765625,6860.0,0],["2015-02-05",6860.0,6870.10009765625,6808.2001953125,6865.89990234375,0],["2015-02-06",6865.89990234375,6886.2001953125,6835.5,6853.39990234375,0],["2015-02-09",6853.39990234375,6853.39990234375,6778.0,6837.2001953125,0],["2015-02-10",6837.2001953125,6843.89990234375,6788.89990234375,6829.10009765625,0],["2015-02-11",6829.10009765625,6838.2998046875,6786.10009765625,6818.2001953125,0],["2015-02-12",6818.2001953125,6854.60009765625,6817.2001953125,6828.10009765625,0],["2015-02-13",6828.10009765625,6887.60009765625,6828.10009765625,6873.5,0],["2015-02-16",6873.5,6878.7001953125,6851.7998046875,6857.10009765625,0],["2015-02-17",6857.10009765625,6898.10009765625,6819.7998046875,6898.10009765625,0],["2015-02-18",6898.10009765625,6921.2998046875,6876.2998046875,6898.10009765625,0],["2015-02-19",6898.10009765625,6907.2998046875,6858.7001953125,6888.89990234375,0],["2015-02-20",6888.89990234375,6920.5,6884.7998046875,6915.2001953125,0],["2015-02-23",6915.2001953125,6943.60009765625,6885.89990234375,6912.2001953125,0],["2015-02-24",6912.2001953125,6958.89990234375,6899.60009765625,6949.60009765625,0],["2015-02-25",6949.60009765625,6955.39990234375,6904.89990234375,6935.39990234375,0],["2015-02-26",6935.39990234375,6950.0,6920.5,6949.7001953125,0],["2015-02-27",6949.7001953125,6967.2001953125,6929.7998046875,6946.7001953125,0],["2015-03-02",6946.7001953125,6974.2998046875,6924.2998046875,6940.60009765625,0],["2015-03-03",6940.60009765625,6963.60009765625,6889.10009765625,6889.10009765625,0],["2015-03-04",6889.10009765625,6919.2001953125,6862.89990234375,6919.2001953125,0],["2015-03-05",6919.2001953125,6968.60009765625,6914.10009765625,6961.10009765625,0],["2015-03-06",6961.10009765625,6961.2001953125,6911.7998046875,6911.7998046875,0],["2015-03-09",6911.7998046875,6911.7998046875,6859.7998046875,6876.5,0],["2015-03-10",6876.5,6876.89990234375,6702.7998046875,6702.7998046875,0],["2015-03-11",6702.7998046875,6739.0,6693.7998046875,6721.5,0],["2015-03-12",6721.5,6799.7998046875,6721.5,6761.10009765625,0],["2015-03-13",6761.10009765625,6777.7998046875,6713.5,6740.60009765625,0],["2015-03-16",6740.60009765625,6809.10009765625,6740.60009765625,6804.10009765625,0],["2015-03-17",6804.10009765625,6846.89990234375,6798.5,6837.60009765625,0],["2015-03-18",6837.60009765625,6945.2001953125,6837.2998046875,6945.2001953125,0],["2015-03-19",6945.2001953125,6982.7998046875,6929.7001953125,6962.2998046875,0],["2015-03-20",6962.2998046875,7024.2001953125,6960.7998046875,7022.5,0],["2015-03-23",7022.5,7037.7001953125,6991.39990234375,7037.7001953125,0],["2015-03-24",7037.7001953125,7065.10009765625,7012.5,7019.7001953125,0],["2015-03-25",7019.7001953125,7035.10009765625,6983.89990234375,6991.0,0],["2015-03-26",6991.0,6991.0,6876.7998046875,6895.2998046875,0],["2015-03-27",6895.2998046875,6910.60009765625,6839.89990234375,6855.0,0],["2015-03-30",6855.0,6914.60009765625,6855.0,6891.39990234375,0],["2015-03-31",6891.39990234375,6910.10009765625,6765.10009765625,6773.0,0],["2015-04-01",6773.0,6856.39990234375,6765.39990234375,6809.5,0],["2015-04-02",6809.5,6849.89990234375,6801.2998046875,6833.5,0],["2015-04-07",6833.5,6967.7001953125,6833.5,6961.7998046875,0],["2015-04-08",6961.7998046875,7012.10009765625,6931.60009765625,6937.39990234375,0],["2015-04-09",6937.39990234375,7017.0,6937.39990234375,7015.39990234375,0],["2015-04-10",7015.39990234375,7095.39990234375,7015.39990234375,7089.7998046875,0],["2015-04-13",7089.7998046875,7089.7998046875,7046.7001953125,7064.2998046875,0],["2015-04-14",7064.2998046875,7086.10009765625,7044.60009765625,7075.2998046875,0],["2015-04-15",7075.2998046875,7111.7001953125,7058.2998046875,7096.7998046875,0],["2015-04-16",7096.7998046875,7119.39990234375,7057.7001953125,7060.5,0],["2015-04-17",7060.5,7093.5,6979.2998046875,6994.60009765625,0],["2015-04-20",6994.60009765625,7067.7998046875,6994.60009765625,7052.10009765625,0],["2015-04-21",7052.10009765625,7105.10009765625,7030.0,7062.89990234375,0],["2015-04-22",7062.89990234375,7092.2998046875,6997.2001953125,7028.2001953125,0],["2015-04-23",7028.2001953125,7055.2001953125,6995.7998046875,7053.7001953125,0],["2015-04-24",7053.7001953125,7102.60009765625,7051.2001953125,7070.7001953125,0],["2015-04-27",7070.7001953125,7122.7001953125,7025.2998046875,7104.0,0],["2015-04-28",7104.0,7104.0,6984.0,7030.5,0],["2015-04-29",7030.5,7058.2001953125,6945.60009765625,6946.2998046875,0],["2015-04-30",6946.2998046875,6970.2998046875,6906.2001953125,6960.60009765625,0],["2015-05-01",6960.60009765625,6995.39990234375,6919.39990234375,6986.0,0],["2015-05-05",6986.0,7053.2001953125,6927.60009765625,6927.60009765625,0],["2015-05-06",6927.60009765625,6974.7998046875,6913.5,6933.7001953125,0],["2015-05-07",6933.7001953125,6933.7001953125,6810.10009765625,6887.0,0],["2015-05-08",6887.0,7046.7998046875,6885.7998046875,7046.7998046875,0],["2015-05-11",7046.7998046875,7083.7001953125,7025.2001953125,7029.89990234375,0],["2015-05-12",7029.89990234375,7029.89990234375,6887.5,6933.7998046875,0],["2015-05-13",6933.7998046875,6989.89990234375,6920.7001953125,6949.60009765625,0],["2015-05-14",6949.60009765625,6977.89990234375,6884.60009765625,6973.0,0],["2015-05-15",6973.0,7009.39990234375,6937.10009765625,6960.5,0],["2015-05-18",6960.5,7015.5,6931.60009765625,6968.89990234375,0],["2015-05-19",6968.89990234375,7011.39990234375,6968.89990234375,6995.10009765625,0],["2015-05-20",6995.10009765625,7018.7001953125,6962.10009765625,7007.2998046875,0],["2015-05-21",7007.2998046875,7026.0,6994.2998046875,7013.5,0],["2015-05-22",7013.5,7061.7001953125,7013.5,7031.7001953125,0],["2015-05-26",7031.7001953125,7039.60009765625,6930.2998046875,6949.0,0],["2015-05-27",6949.0,7054.10009765625,6948.60009765625,7033.2998046875,0],["2015-05-28",7033.2998046875,7049.60009765625,7005.89990234375,7040.89990234375,0],["2015-05-29",7040.89990234375,7069.89990234375,6967.89990234375,6984.39990234375,0],["2015-06-01",6984.39990234375,7037.60009765625,6942.7001953125,6953.60009765625,0],["2015-06-02",6953.60009765625,6972.2998046875,6872.10009765625,6928.2998046875,0],["2015-06-03",6928.2998046875,6985.7001953125,6901.7998046875,6950.5,0],["2015-06-04",6950.5,6950.5,6839.0,6859.2001953125,0],["2015-06-05",6859.2001953125,6859.2001953125,6785.2001953125,6804.60009765625,0],["2015-06-08",6804.60009765625,6827.2001953125,6781.7001953125,6790.0,0],["2015-06-09",6790.0,6803.7998046875,6736.89990234375,6753.7998046875,0],["2015-06-10",6753.7998046875,6843.60009765625,6734.2001953125,6830.2998046875,0],["2015-06-11",6830.2998046875,6870.2001953125,6807.2998046875,6846.7001953125,0],["2015-06-12",6846.7001953125,6846.7001953125,6760.10009765625,6784.89990234375,0],["2015-06-15",6784.89990234375,6784.89990234375,6708.5,6710.5,0],["2015-06-16",6710.5,6723.5,6656.89990234375,6710.10009765625,0],["2015-06-17",6710.10009765625,6731.5,6666.0,6680.60009765625,0],["2015-06-18",6680.60009765625,6707.89990234375,6625.2001953125,6707.89990234375,0],["2015-06-19",6707.89990234375,6759.2998046875,6691.7998046875,6710.5,0],["2015-06-22",6710.5,6825.7001953125,6710.5,6825.7001953125,0],["2015-06-23",6825.7001953125,6856.5,6825.7001953125,6834.89990234375,0],["2015-06-24",6834.89990234375,6873.39990234375,6834.2998046875,6844.7998046875,0],["2015-06-25",6844.7998046875,6869.0,6798.7998046875,6807.7998046875,0],["2015-06-26",6807.7998046875,6807.7998046875,6731.10009765625,6753.7001953125,0],["2015-06-29",6753.7001953125,6753.7001953125,6598.60009765625,6620.5,0],["2015-06-30",6620.5,6620.7998046875,6521.0,6521.0,0],["2015-07-01",6521.0,6637.2998046875,6521.0,6608.60009765625,0],["2015-07-02",6608.60009765625,6647.7001953125,6600.39990234375,6630.5,0],["2015-07-03",6630.5,6630.7998046875,6572.5,6585.7998046875,0],["2015-07-06",6585.7998046875,6585.7998046875,6506.7001953125,6535.7001953125,0],["2015-07-07",6535.7001953125,6543.7998046875,6432.2001953125,6432.2001953125,0],["2015-07-08",6432.2001953125,6515.10009765625,6430.39990234375,6490.7001953125,0],["2015-07-09",6490.7001953125,6594.2001953125,6490.7001953125,6581.60009765625,0],["2015-07-10",6581.60009765625,6687.60009765625,6581.60009765625,6673.39990234375,0],["2015-07-13",6673.39990234375,6743.10009765625,6673.39990234375,6738.0,0],["2015-07-14",6738.0,6753.7998046875,6710.60009765625,6753.7998046875,0],["2015-07-15",6753.7998046875,6775.89990234375,6728.5,6753.7998046875,0],["2015-07-16",6753.7998046875,6805.10009765625,6752.10009765625,6796.5,0],["2015-07-17",6796.5,6799.7998046875,6764.7998046875,6775.10009765625,0],["2015-07-20",6775.10009765625,6813.39990234375,6772.10009765625,6788.7001953125,0],["2015-07-21",6788.7001953125,6800.10009765625,6758.7998046875,6769.10009765625,0],["2015-07-22",6769.10009765625,6769.10009765625,6653.39990234375,6667.2998046875,0],["2015-07-23",6667.2998046875,6711.5,6644.89990234375,6655.0,0],["2015-07-24",6655.0,6684.7998046875,6574.0,6579.7998046875,0],["2015-07-27",6579.7998046875,6589.5,6495.7001953125,6505.10009765625,0],["2015-07-28",6505.10009765625,6569.5,6505.10009765625,6555.2998046875,0],["2015-07-29",6555.2998046875,6634.0,6555.2998046875,6631.0,0],["2015-07-30",6631.0,6697.39990234375,6631.0,6668.89990234375,0],["2015-07-31",6668.89990234375,6705.39990234375,6646.2998046875,6696.2998046875,0],["2015-08-03",6696.2998046875,6710.7998046875,6668.2001953125,6688.60009765625,0],["2015-08-04",6688.60009765625,6715.5,6644.7001953125,6686.60009765625,0],["2015-08-05",6686.60009765625,6764.7998046875,6686.60009765625,6752.39990234375,0],["2015-08-06",6752.39990234375,6763.2998046875,6717.5,6747.10009765625,0],["2015-08-07",6747.10009765625,6754.7998046875,6718.5,6718.5,0],["2015-08-10",6718.5,6751.5,6653.7001953125,6736.2001953125,0],["2015-08-11",6736.2001953125,6736.2001953125,6664.0,6664.5,0],["2015-08-12",6664.5,6664.5,6536.39990234375,6571.2001953125,0],["2015-08-13",6571.2001953125,6634.7001953125,6553.5,6568.2998046875,0],["2015-08-14",6568.2998046875,6603.2001953125,6544.39990234375,6550.7001953125,0],["2015-08-17",6550.7001953125,6585.89990234375,6507.7998046875,6550.2998046875,0],["2015-08-18",6550.2998046875,6564.60009765625,6505.7001953125,6526.2998046875,0],["2015-08-19",6526.2998046875,6526.5,6403.5,6403.5,0],["2015-08-20",6403.5,6408.60009765625,6359.7001953125,6367.89990234375,0],["2015-08-21",6367.89990234375,6367.89990234375,6187.7001953125,6187.7001953125,0],["2015-08-24",6187.7001953125,6187.7001953125,5768.2001953125,5898.89990234375,0],["2015-08-25",5898.89990234375,6115.7001953125,5898.89990234375,6081.2998046875,0],["2015-08-26",6081.2998046875,6095.10009765625,5949.89990234375,5979.2001953125,0],["2015-08-27",5979.2001953125,6212.5,5979.2001953125,6192.0,0],["2015-08-28",6192.0,6247.89990234375,6152.0,6247.89990234375,0],["2015-09-01",6247.89990234375,6247.89990234375,6028.7001953125,6058.5,0],["2015-09-02",6058.5,6161.7001953125,6021.39990234375,6083.2998046875,0],["2015-09-03",6083.2998046875,6215.7001953125,6083.2998046875,6194.10009765625,0],["2015-09-04",6194.10009765625,6194.10009765625,6040.5,6042.89990234375,0],["2015-09-07",6042.89990234375,6125.7001953125,6042.89990234375,6074.5,0],["2015-09-08",6074.5,6196.5,6074.5,6146.10009765625,0],["2015-09-09",6146.10009765625,6284.2001953125,6146.10009765625,6229.0,0],["2015-09-10",6229.0,6229.0,6127.5,6155.7998046875,0],["2015-09-11",6155.7998046875,6174.2998046875,6113.10009765625,6117.7998046875,0],["2015-09-14",6117.7998046875,6191.7998046875,6065.39990234375,6084.60009765625,0],["2015-09-15",6084.60009765625,6158.10009765625,6019.89990234375,6137.60009765625,0],["2015-09-16",6137.60009765625,6244.89990234375,6137.60009765625,6229.2001953125,0],["2015-09-17",6229.2001953125,6239.89990234375,6182.60009765625,6187.0,0],["2015-09-18",6187.0,6188.7001953125,6053.89990234375,6104.10009765625,0],["2015-09-21",6104.10009765625,6168.7001953125,6083.60009765625,6108.7001953125,0],["2015-09-22",6108.7001953125,6111.60009765625,5935.7998046875,5935.7998046875,0],["2015-09-23",5935.7998046875,6067.60009765625,5933.2001953125,6032.2001953125,0],["2015-09-24",6032.2001953125,6055.60009765625,5947.2001953125,5961.5,0],["2015-09-25",5961.5,6120.7001953125,5961.5,6109.0,0],["2015-09-28",6109.0,6110.2998046875,5958.89990234375,5958.89990234375,0],["2015-09-29",5958.89990234375,5958.89990234375,5877.10009765625,5909.2001953125,0],["2015-09-30",5909.2001953125,6061.60009765625,5909.2001953125,6061.60009765625,0],["2015-10-01",6061.60009765625,6172.7998046875,6053.2998046875,6072.5,0],["2015-10-02",6072.5,6176.2001953125,6051.60009765625,6130.0,0],["2015-10-05",6130.0,6301.10009765625,6130.0,6298.89990234375,0],["2015-10-06",6298.89990234375,6343.7001953125,6255.10009765625,6326.2001953125,0],["2015-10-07",6326.2001953125,6396.2998046875,6319.7998046875,6336.39990234375,0],["2015-10-08",6336.39990234375,6380.2998046875,6303.5,6374.7998046875,0],["2015-10-09",6374.7998046875,6453.2001953125,6374.7998046875,6416.2001953125,0],["2015-10-12",6416.2001953125,6416.2001953125,6351.2998046875,6371.2001953125,0],["2015-10-13",6371.2001953125,6371.2001953125,6303.0,6342.2998046875,0],["2015-10-14",6342.2998046875,6342.2998046875,6268.2998046875,6269.60009765625,0],["2015-10-15",6269.60009765625,6351.39990234375,6269.60009765625,6338.7001953125,0],["2015-10-16",6338.7001953125,6398.2001953125,6338.7001953125,6378.0,0],["2015-10-19",6378.0,6408.10009765625,6336.2998046875,6352.2998046875,0],["2015-10-20",6352.2998046875,6367.7998046875,6319.2998046875,6345.10009765625,0],["2015-10-21",6345.10009765625,6387.2998046875,6316.2998046875,6348.39990234375,0],["2015-10-22",6348.39990234375,6387.2998046875,6321.7001953125,6376.2998046875,0],["2015-10-23",6376.2998046875,6487.89990234375,6376.2998046875,6444.10009765625,0],["2015-10-26",6444.10009765625,6453.0,6405.39990234375,6417.0,0],["2015-10-27",6417.0,6419.60009765625,6365.2998046875,6365.2998046875,0],["2015-10-28",6365.2998046875,6448.5,6355.7998046875,6437.7998046875,0],["2015-10-29",6437.7998046875,6437.89990234375,6358.2001953125,6395.7998046875,0],["2015-10-30",6395.7998046875,6410.2998046875,6337.7001953125,6361.10009765625,0],["2015-11-02",6361.10009765625,6364.39990234375,6317.2998046875,6361.7998046875,0],["2015-11-03",6361.7998046875,6383.60009765625,6344.7001953125,6383.60009765625,0],["2015-11-04",6383.60009765625,6459.5,6383.0,6412.89990234375,0],["2015-11-05",6412.89990234375,6421.7998046875,6358.10009765625,6364.89990234375,0],["2015-11-06",6364.89990234375,6395.2001953125,6332.7001953125,6353.7998046875,0],["2015-11-09",6353.7998046875,6380.39990234375,6292.10009765625,6295.2001953125,0],["2015-11-10",6295.2001953125,6329.7001953125,6250.2998046875,6275.2998046875,0],["2015-11-11",6275.2998046875,6327.2001953125,6272.7001953125,6297.2001953125,0],["2015-11-12",6297.2001953125,6300.89990234375,6178.7001953125,6178.7001953125,0],["2015-11-13",6178.7001953125,6179.0,6088.7998046875,6118.2998046875,0],["2015-11-16",6118.2998046875,6161.89990234375,6079.7998046875,6146.39990234375,0],["2015-11-17",6146.39990234375,6269.39990234375,6146.39990234375,6268.7998046875,0],["2015-11-18",6268.7998046875,6283.89990234375,6228.2001953125,6279.0,0],["2015-11-19",6279.0,6366.89990234375,6279.0,6329.89990234375,0],["2015-11-20",6329.89990234375,6360.7001953125,6311.7998046875,6334.60009765625,0],["2015-11-23",6334.60009765625,6334.60009765625,6267.10009765625,6305.5,0],["2015-11-24",6305.5,6305.5,6221.2998046875,6277.2001953125,0],["2015-11-25",6277.2001953125,6348.10009765625,6277.2001953125,6337.60009765625,0],["2015-11-26",6337.60009765625,6395.2998046875,6333.89990234375,6393.10009765625,0],["2015-11-27",6393.10009765625,6393.10009765625,6345.2998046875,6375.2001953125,0],["2015-11-30",6375.2001953125,6387.10009765625,6329.89990234375,6356.10009765625,0],["2015-12-01",6356.10009765625,6402.39990234375,6356.10009765625,6395.7001953125,0],["2015-12-02",6395.7001953125,6447.2998046875,6395.2001953125,6420.89990234375,0],["2015-12-03",6420.89990234375,6444.7001953125,6275.0,6275.0,0],["2015-12-04",6275.0,6277.60009765625,6219.5,6238.2998046875,0],["2015-12-07",6238.2998046875,6287.2001953125,6215.2001953125,6223.5,0],["2015-12-08",6223.5,6224.89990234375,6120.7001953125,6135.2001953125,0],["2015-12-09",6135.2001953125,6175.7998046875,6101.2001953125,6126.7001953125,0],["2015-12-10",6126.7001953125,6127.10009765625,6080.0,6088.10009765625,0],["2015-12-11",6088.10009765625,6088.10009765625,5949.7998046875,5952.7998046875,0],["2015-12-14",5952.7998046875,6009.89990234375,5871.89990234375,5874.10009765625,0],["2015-12-15",5874.10009765625,6036.7001953125,5874.10009765625,6017.7998046875,0],["2015-12-16",6017.7998046875,6089.2998046875,6016.2998046875,6061.2001953125,0],["2015-12-17",6061.2001953125,6160.7998046875,6061.2001953125,6102.5,0],["2015-12-18",6102.5,6105.60009765625,6051.7001953125,6052.39990234375,0],["2015-12-21",6052.39990234375,6114.0,6034.7998046875,6034.7998046875,0],["2015-12-22",6034.7998046875,6090.60009765625,6031.7998046875,6083.10009765625,0],["2015-12-23",6083.10009765625,6248.5,6083.10009765625,6241.0,0],["2015-12-24",6241.0,6259.89990234375,6236.89990234375,6254.60009765625,0],["2015-12-29",6254.60009765625,6314.60009765625,6245.2001953125,6314.60009765625,0],["2015-12-30",6314.60009765625,6314.60009765625,6261.5,6274.10009765625,0],["2015-12-31",6274.10009765625,6278.2998046875,6233.0,6242.2998046875,0],["2016-01-04",6242.2998046875,6242.2998046875,6071.0,6093.39990234375,0],["2016-01-05",6093.39990234375,6166.2998046875,6079.2001953125,6137.2001953125,0],["2016-01-06",6137.2001953125,6137.2001953125,6018.7001953125,6073.39990234375,0],["2016-01-07",6073.39990234375,6073.39990234375,5888.0,5954.10009765625,0],["2016-01-08",5954.10009765625,6013.39990234375,5912.39990234375,5912.39990234375,0],["2016-01-11",5912.39990234375,5941.89990234375,5871.7998046875,5871.7998046875,0],["2016-01-12",5871.7998046875,5985.7998046875,5866.7001953125,5929.2001953125,0],["2016-01-13",5929.2001953125,6011.10009765625,5929.2001953125,5961.0,0],["2016-01-14",5961.0,5961.0,5829.2998046875,5918.2001953125,0],["2016-01-15",5918.2001953125,5934.60009765625,5769.2001953125,5804.10009765625,0],["2016-01-18",5804.10009765625,5852.10009765625,5766.5,5779.89990234375,0],["2016-01-19",5779.89990234375,5915.7001953125,5779.89990234375,5876.7998046875,0],["2016-01-20",5876.7998046875,5876.7998046875,5639.89990234375,5673.60009765625,0],["2016-01-21",5673.60009765625,5781.2001953125,5659.2001953125,5773.7998046875,0],["2016-01-22",5773.7998046875,5926.89990234375,5773.7998046875,5900.0,0],["2016-01-25",5900.0,5933.5,5851.7998046875,5877.0,0],["2016-01-26",5877.0,5919.2001953125,5771.39990234375,5911.5,0],["2016-01-27",5911.5,5990.39990234375,5870.7998046875,5990.39990234375,0],["2016-01-28",5990.39990234375,6020.5,5889.39990234375,5931.7998046875,0],["2016-01-29",5931.7998046875,6083.7998046875,5931.7998046875,6083.7998046875,0],["2016-02-01",6083.7998046875,6115.10009765625,5993.7998046875,6060.10009765625,0],["2016-02-02",6060.10009765625,6060.5,5889.60009765625,5922.0,0],["2016-02-03",5922.0,5924.60009765625,5791.0,5837.10009765625,0],["2016-02-04",5837.10009765625,5938.10009765625,5831.10009765625,5898.7998046875,0],["2016-02-05",5898.7998046875,5945.89990234375,5839.39990234375,5848.10009765625,0],["2016-02-08",5848.10009765625,5882.39990234375,5666.10009765625,5689.39990234375,0],["2016-02-09",5689.39990234375,5739.2998046875,5596.2998046875,5632.2001953125,0],["2016-02-10",5632.2001953125,5712.7998046875,5616.89990234375,5672.2998046875,0],["2016-02-11",5672.2998046875,5672.2998046875,5499.5,5537.0,0],["2016-02-12",5537.0,5707.60009765625,5537.0,5707.60009765625,0],["2016-02-15",5707.60009765625,5844.5,5707.60009765625,5824.2998046875,0],["2016-02-16",5824.2998046875,5880.7001953125,5812.5,5862.2001953125,0],["2016-02-17",5862.2001953125,6030.2998046875,5862.2001953125,6030.2998046875,0],["2016-02-18",6030.2998046875,6036.5,5948.2998046875,5972.0,0],["2016-02-19",5972.0,6001.2001953125,5916.2998046875,5950.2001953125,0],["2016-02-22",5950.2001953125,6065.7998046875,5950.2001953125,6037.7001953125,0],["2016-02-23",6037.7001953125,6037.7001953125,5954.2001953125,5962.2998046875,0],["2016-02-24",5962.2998046875,5966.7001953125,5845.60009765625,5867.2001953125,0],["2016-02-25",5867.2001953125,6029.0,5867.2001953125,6012.7998046875,0],["2016-02-26",6012.7998046875,6115.39990234375,6012.7998046875,6096.0,0],["2016-02-29",6096.0,6105.0,6033.2001953125,6097.10009765625,0],["2016-03-01",6097.10009765625,6153.7998046875,6070.5,6152.89990234375,0],["2016-03-02",6152.89990234375,6194.0,6097.7998046875,6147.10009765625,0],["2016-03-03",6147.10009765625,6173.7001953125,6108.39990234375,6130.5,0],["2016-03-04",6130.5,6204.10009765625,6130.5,6199.39990234375,0],["2016-03-07",6199.39990234375,6216.10009765625,6125.60009765625,6182.39990234375,0],["2016-03-08",6182.39990234375,6182.5,6101.89990234375,6125.39990234375,0],["2016-03-09",6125.39990234375,6174.7998046875,6118.2001953125,6146.2998046875,0],["2016-03-10",6146.2998046875,6203.39990234375,6036.7001953125,6036.7001953125,0],["2016-03-11",6036.7001953125,6150.89990234375,6036.7001953125,6139.7998046875,0],["2016-03-14",6139.7998046875,6197.7998046875,6139.7998046875,6174.60009765625,0],["2016-03-15",6174.60009765625,6174.60009765625,6114.7998046875,6140.0,0],["2016-03-16",6140.0,6186.2001953125,6134.2998046875,6175.5,0],["2016-03-17",6175.5,6220.0,6125.7001953125,6201.10009765625,0],["2016-03-18",6201.10009765625,6237.0,6186.2001953125,6189.60009765625,0],["2016-03-21",6189.60009765625,6215.2998046875,6154.10009765625,6184.60009765625,0],["2016-03-22",6184.60009765625,6193.5,6110.39990234375,6192.7001953125,0],["2016-03-23",6192.7001953125,6216.7998046875,6171.10009765625,6199.10009765625,0],["2016-03-24",6199.10009765625,6199.10009765625,6090.0,6106.5,0],["2016-03-29",6106.5,6156.7001953125,6070.7998046875,6105.89990234375,0],["2016-03-30",6105.89990234375,6221.7998046875,6105.89990234375,6203.2001953125,0],["2016-03-31",6203.2001953125,6203.39990234375,6149.7998046875,6174.89990234375,0],["2016-04-01",6174.89990234375,6174.89990234375,6076.89990234375,6146.10009765625,0],["2016-04-04",6146.10009765625,6202.0,6132.89990234375,6164.7001953125,0],["2016-04-05",6164.7001953125,6164.7001953125,6061.89990234375,6091.2001953125,0],["2016-04-06",6091.2001953125,6161.60009765625,6091.2001953125,6161.60009765625,0],["2016-04-07",6161.60009765625,6204.10009765625,6119.39990234375,6136.89990234375,0],["2016-04-08",6136.89990234375,6216.2998046875,6136.89990234375,6204.39990234375,0],["2016-04-11",6204.39990234375,6229.7001953125,6165.5,6200.10009765625,0],["2016-04-12",6200.10009765625,6248.2998046875,6176.2998046875,6242.39990234375,0],["2016-04-13",6242.39990234375,6362.89990234375,6242.39990234375,6362.89990234375,0],["2016-04-14",6362.89990234375,6373.89990234375,6335.39990234375,6365.10009765625,0],["2016-04-15",6365.10009765625,6372.5,6328.2001953125,6343.7998046875,0],["2016-04-18",6343.7998046875,6354.89990234375,6261.7001953125,6353.5,0],["2016-04-19",6353.5,6418.2998046875,6353.5,6405.39990234375,0],["2016-04-20",6405.39990234375,6421.89990234375,6367.39990234375,6410.2998046875,0],["2016-04-21",6410.2998046875,6427.2998046875,6352.89990234375,6381.39990234375,0],["2016-04-22",6381.39990234375,6381.60009765625,6289.2998046875,6310.39990234375,0],["2016-04-25",6310.39990234375,6324.60009765625,6249.2998046875,6260.89990234375,0],["2016-04-26",6260.89990234375,6297.89990234375,6260.89990234375,6284.5,0],["2016-04-27",6284.5,6319.89990234375,6255.2001953125,6319.89990234375,0],["2016-04-28",6319.89990234375,6322.39990234375,6224.5,6322.39990234375,0],["2016-04-29",6322.39990234375,6322.39990234375,6241.89990234375,6241.89990234375,0],["2016-05-03",6241.89990234375,6270.0,6159.89990234375,6185.60009765625,0],["2016-05-04",6185.60009765625,6185.60009765625,6100.7998046875,6112.0,0],["2016-05-05",6112.0,6152.60009765625,6102.2998046875,6117.2998046875,0],["2016-05-06",6117.2998046875,6129.89990234375,6054.7001953125,6125.7001953125,0],["2016-05-09",6125.7001953125,6177.60009765625,6108.39990234375,6114.7998046875,0],["2016-05-10",6114.7998046875,6180.2001953125,6114.7998046875,6156.7001953125,0],["2016-05-11",6156.7001953125,6172.7001953125,6131.2001953125,6162.5,0],["2016-05-12",6162.5,6193.2001953125,6094.10009765625,6104.2001953125,0],["2016-05-13",6104.2001953125,6138.5,6060.10009765625,6138.5,0],["2016-05-16",6138.5,6157.2001953125,6092.2001953125,6151.39990234375,0],["2016-05-17",6151.39990234375,6215.89990234375,6147.2001953125,6167.7998046875,0],["2016-05-18",6167.7998046875,6169.2998046875,6116.0,6165.7998046875,0],["2016-05-19",6165.7998046875,6165.7998046875,6050.2001953125,6053.39990234375,0],["2016-05-20",6053.39990234375,6156.5,6053.39990234375,6156.2998046875,0],["2016-05-23",6156.2998046875,6173.10009765625,6122.60009765625,6136.39990234375,0],["2016-05-24",6136.39990234375,6231.89990234375,6109.60009765625,6219.2998046875,0],["2016-05-25",6219.2998046875,6270.2998046875,6219.2998046875,6262.89990234375,0],["2016-05-26",6262.89990234375,6281.7001953125,6243.5,6265.7001953125,0],["2016-05-27",6265.7001953125,6275.89990234375,6250.2998046875,6270.7998046875,0],["2016-05-31",6270.7998046875,6290.10009765625,6230.10009765625,6230.7998046875,0],["2016-06-01",6230.7998046875,6233.2001953125,6151.89990234375,6191.89990234375,0],["2016-06-02",6191.89990234375,6220.2998046875,6173.10009765625,6185.60009765625,0],["2016-06-03",6185.60009765625,6251.7001953125,6168.2001953125,6209.60009765625,0],["2016-06-06",6209.60009765625,6301.60009765625,6209.60009765625,6273.39990234375,0],["2016-06-07",6273.39990234375,6322.60009765625,6273.39990234375,6284.5,0],["2016-06-08",6284.5,6304.5,6263.7998046875,6301.5,0],["2016-06-09",6301.5,6301.7001953125,6229.10009765625,6231.89990234375,0],["2016-06-10",6231.89990234375,6231.89990234375,6097.2001953125,6115.7998046875,0],["2016-06-13",6115.7998046875,6115.7998046875,6045.0,6045.0,0],["2016-06-14",6045.0,6045.0,5921.7001953125,5923.5,0],["2016-06-15",5923.5,6007.5,5923.39990234375,5966.7998046875,0],["2016-06-16",5966.7998046875,5966.7998046875,5900.0,5950.5,0],["2016-06-17",5950.5,6046.10009765625,5950.5,6021.10009765625,0],["2016-06-20",6021.10009765625,6236.5,6021.10009765625,6204.0,0],["2016-06-21",6204.0,6250.2001953125,6156.2001953125,6226.60009765625,0],["2016-06-22",6226.60009765625,6315.60009765625,6222.0,6261.2001953125,0],["2016-06-23",6261.2001953125,6380.60009765625,6261.2001953125,6338.10009765625,0],["2016-06-24",6338.10009765625,6338.60009765625,5788.7001953125,6138.7001953125,0],["2016-06-27",6138.7001953125,6138.7001953125,5958.7001953125,5982.2001953125,0],["2016-06-28",5982.2001953125,6170.2998046875,5982.2001953125,6140.39990234375,0],["2016-06-29",6140.39990234375,6360.10009765625,6140.39990234375,6360.10009765625,0],["2016-06-30",6360.10009765625,6504.2998046875,6310.0,6504.2998046875,0],["2016-07-01",6504.2998046875,6587.39990234375,6498.60009765625,6577.7998046875,0],["2016-07-04",6577.7998046875,6612.10009765625,6514.7998046875,6522.2998046875,0],["2016-07-05",6522.2998046875,6561.60009765625,6472.2998046875,6545.39990234375,0],["2016-07-06",6545.39990234375,6580.2998046875,6432.5,6463.60009765625,0],["2016-07-07",6463.60009765625,6579.2998046875,6463.60009765625,6533.7998046875,0],["2016-07-08",6533.7998046875,6605.7998046875,6515.2001953125,6590.60009765625,0],["2016-07-11",6590.60009765625,6695.10009765625,6590.60009765625,6682.89990234375,0],["2016-07-12",6682.89990234375,6703.10009765625,6663.7001953125,6680.7001953125,0],["2016-07-13",6680.7001953125,6717.2001953125,6654.60009765625,6670.39990234375,0],["2016-07-14",6670.39990234375,6743.39990234375,6648.39990234375,6654.5,0],["2016-07-15",6654.5,6669.2001953125,6616.5,6669.2001953125,0],["2016-07-18",6669.2001953125,6715.60009765625,6653.7001953125,6695.39990234375,0],["2016-07-19",6695.39990234375,6711.7001953125,6660.89990234375,6697.39990234375,0],["2016-07-20",6697.39990234375,6736.60009765625,6694.39990234375,6729.0,0],["2016-07-21",6729.0,6732.10009765625,6694.5,6699.89990234375,0],["2016-07-22",6699.89990234375,6735.89990234375,6663.7001953125,6730.5,0],["2016-07-25",6730.5,6756.10009765625,6691.0,6710.10009765625,0],["2016-07-26",6710.10009765625,6744.7998046875,6708.60009765625,6724.0,0],["2016-07-27",6724.0,6780.10009765625,6723.7001953125,6750.39990234375,0],["2016-07-28",6750.39990234375,6762.7001953125,6718.89990234375,6721.10009765625,0],["2016-07-29",6721.10009765625,6740.5,6691.10009765625,6724.39990234375,0],["2016-08-01",6724.39990234375,6769.39990234375,6678.5,6694.0,0],["2016-08-02",6694.0,6694.10009765625,6630.7998046875,6645.39990234375,0],["2016-08-03",6645.39990234375,6673.60009765625,6621.39990234375,6634.39990234375,0],["2016-08-04",6634.39990234375,6749.7001953125,6615.7998046875,6740.2001953125,0],["2016-08-05",6740.2001953125,6802.39990234375,6738.60009765625,6793.5,0],["2016-08-08",6793.5,6829.5,6781.5,6809.10009765625,0],["2016-08-09",6809.10009765625,6863.10009765625,6807.7998046875,6851.2998046875,0],["2016-08-10",6851.2998046875,6866.39990234375,6820.0,6866.39990234375,0],["2016-08-11",6866.39990234375,6914.7001953125,6812.7001953125,6914.7001953125,0],["2016-08-12",6914.7001953125,6931.0,6896.0,6916.0,0],["2016-08-15",6916.0,6955.2998046875,6907.2001953125,6941.2001953125,0],["2016-08-16",6941.2001953125,6941.2001953125,6893.89990234375,6893.89990234375,0],["2016-08-17",6893.89990234375,6920.7998046875,6849.89990234375,6859.2001953125,0],["2016-08-18",6859.2001953125,6893.39990234375,6850.60009765625,6869.0,0],["2016-08-19",6869.0,6871.5,6840.89990234375,6859.0,0],["2016-08-22",6859.0,6884.60009765625,6812.10009765625,6828.5,0],["2016-08-23",6828.5,6885.39990234375,6828.5,6868.5,0],["2016-08-24",6868.5,6868.5,6825.2001953125,6835.7998046875,0],["2016-08-25",6835.7998046875,6836.2001953125,6779.2001953125,6816.89990234375,0],["2016-08-26",6816.89990234375,6857.2998046875,6798.7998046875,6838.10009765625,0],["2016-08-30",6838.10009765625,6851.7998046875,6808.10009765625,6820.7998046875,0],["2016-08-31",6820.7998046875,6832.89990234375,6779.5,6781.5,0],["2016-09-01",6781.5,6826.2001953125,6723.2001953125,6746.0,0],["2016-09-02",6746.0,6928.2998046875,6746.0,6894.60009765625,0],["2016-09-05",6894.60009765625,6910.7001953125,6867.10009765625,6879.39990234375,0],["2016-09-06",6879.39990234375,6887.89990234375,6819.0,6826.10009765625,0],["2016-09-07",6826.10009765625,6856.10009765625,6814.89990234375,6846.60009765625,0],["2016-09-08",6846.60009765625,6889.60009765625,6819.7998046875,6858.7001953125,0],["2016-09-09",6858.7001953125,6862.39990234375,6762.2998046875,6777.0,0],["2016-09-12",6777.0,6777.0,6654.5,6700.89990234375,0],["2016-09-13",6700.89990234375,6724.7001953125,6665.60009765625,6665.60009765625,0],["2016-09-14",6665.60009765625,6720.2998046875,6665.60009765625,6673.2998046875,0],["2016-09-15",6673.2998046875,6736.7998046875,6654.7998046875,6730.2998046875,0],["2016-09-16",6730.2998046875,6746.2998046875,6692.7001953125,6710.2998046875,0],["2016-09-19",6710.2998046875,6814.0,6710.2998046875,6813.60009765625,0],["2016-09-20",6813.60009765625,6869.10009765625,6798.0,6830.7998046875,0],["2016-09-21",6830.7998046875,6879.7998046875,6830.5,6834.7998046875,0],["2016-09-22",6834.7998046875,6937.2998046875,6834.7998046875,6911.39990234375,0],["2016-09-23",6911.39990234375,6920.2001953125,6882.60009765625,6909.39990234375,0],["2016-09-26",6909.39990234375,6909.60009765625,6806.5,6818.0,0],["2016-09-27",6818.0,6865.5,6768.89990234375,6807.7001953125,0],["2016-09-28",6807.7001953125,6878.2001953125,6807.7001953125,6849.39990234375,0],["2016-09-29",6849.39990234375,6941.10009765625,6849.39990234375,6919.39990234375,0],["2016-09-30",6919.39990234375,6919.39990234375,6809.5,6899.2998046875,0],["2016-10-03",6899.2998046875,6996.39990234375,6898.10009765625,6983.5,0],["2016-10-04",6983.5,7121.89990234375,6983.5,7074.2998046875,0],["2016-10-05",7074.2998046875,7076.7001953125,7024.10009765625,7033.2998046875,0],["2016-10-06",7033.2998046875,7049.2998046875,7000.0,7000.0,0],["2016-10-07",7000.0,7079.2998046875,7000.0,7044.39990234375,0],["2016-10-10",7044.39990234375,7104.5,7024.10009765625,7097.5,0],["2016-10-11",7097.5,7129.7998046875,7061.39990234375,7070.89990234375,0],["2016-10-12",7070.89990234375,7079.39990234375,7015.7998046875,7024.0,0],["2016-10-13",7024.0,7024.0,6930.0,6977.7001953125,0],["2016-10-14",6977.7001953125,7055.2001953125,6977.7001953125,7013.60009765625,0],["2016-10-17",7013.60009765625,7013.60009765625,6937.39990234375,6947.60009765625,0],["2016-10-18",6947.60009765625,7033.0,6946.39990234375,7000.10009765625,0],["2016-10-19",7000.10009765625,7031.2001953125,6975.89990234375,7021.89990234375,0],["2016-10-20",7021.89990234375,7047.60009765625,6998.7998046875,7026.89990234375,0],["2016-10-21",7026.89990234375,7058.39990234375,7011.10009765625,7020.5,0],["2016-10-24",7020.5,7067.2998046875,6983.39990234375,6986.39990234375,0],["2016-10-25",6986.39990234375,7067.2001953125,6985.89990234375,7017.60009765625,0],["2016-10-26",7017.60009765625,7017.60009765625,6917.7998046875,6958.10009765625,0],["2016-10-27",6958.10009765625,7003.89990234375,6924.10009765625,6986.60009765625,0],["2016-10-28",6986.60009765625,7006.39990234375,6927.2001953125,6996.2998046875,0],["2016-10-31",6996.2998046875,6996.2998046875,6945.2998046875,6954.2001953125,0],["2016-11-01",6954.2001953125,6993.7998046875,6903.60009765625,6917.10009765625,0],["2016-11-02",6917.10009765625,6917.10009765625,6845.39990234375,6845.39990234375,0],["2016-11-03",6845.39990234375,6873.2001953125,6790.5,6790.5,0],["2016-11-04",6790.5,6790.5,6676.60009765625,6693.2998046875,0],["2016-11-07",6693.2998046875,6806.89990234375,6693.2998046875,6806.89990234375,0],["2016-11-08",6806.89990234375,6849.2998046875,6795.10009765625,6843.10009765625,0],["2016-11-09",6843.10009765625,6911.7998046875,6696.2998046875,6911.7998046875,0],["2016-11-10",6911.7998046875,6997.2998046875,6799.10009765625,6828.0,0],["2016-11-11",6828.0,6849.0,6709.7001953125,6730.39990234375,0],["2016-11-14",6730.39990234375,6814.2001953125,6730.39990234375,6753.2001953125,0],["2016-11-15",6753.2001953125,6820.5,6753.2001953125,6792.7001953125,0],["2016-11-16",6792.7001953125,6810.5,6735.7001953125,6749.7001953125,0],["2016-11-17",6749.7001953125,6798.7998046875,6745.10009765625,6794.7001953125,0],["2016-11-18",6794.7001953125,6811.60009765625,6740.2998046875,6775.7998046875,0],["2016-11-21",6775.7998046875,6820.89990234375,6754.2001953125,6778.0,0],["2016-11-22",6778.0,6851.39990234375,6778.0,6819.7001953125,0],["2016-11-23",6819.7001953125,6880.7001953125,6779.5,6817.7001953125,0],["2016-11-24",6817.7001953125,6831.2001953125,6790.7001953125,6829.2001953125,0],["2016-11-25",6829.2001953125,6852.10009765625,6818.10009765625,6840.7998046875,0],["2016-11-28",6840.7998046875,6841.0,6769.7998046875,6799.5,0],["2016-11-29",6799.5,6800.89990234375,6729.39990234375,6772.0,0],["2016-11-30",6772.0,6845.7001953125,6765.2001953125,6783.7998046875,0],["2016-12-01",6783.7998046875,6789.2998046875,6688.39990234375,6752.89990234375,0],["2016-12-02",6752.89990234375,6752.89990234375,6678.7001953125,6730.7001953125,0],["2016-12-05",6730.7001953125,6799.5,6697.7001953125,6746.7998046875,0],["2016-12-06",6746.7998046875,6785.2998046875,6723.10009765625,6779.7998046875,0],["2016-12-07",6779.7998046875,6902.2001953125,6779.7998046875,6902.2001953125,0],["2016-12-08",6902.2001953125,6937.5,6892.2001953125,6931.60009765625,0],["2016-12-09",6931.60009765625,6962.2998046875,6929.5,6954.2001953125,0],["2016-12-12",6954.2001953125,6976.7998046875,6875.39990234375,6890.39990234375,0],["2016-12-13",6890.39990234375,6978.0,6877.5,6968.60009765625,0],["2016-12-14",6968.60009765625,6970.5,6942.0,6949.2001953125,0],["2016-12-15",6949.2001953125,7010.5,6925.89990234375,6999.0,0],["2016-12-16",6999.0,7038.39990234375,6990.39990234375,7011.60009765625,0],["2016-12-19",7011.60009765625,7025.7001953125,6986.39990234375,7017.2001953125,0],["2016-12-20",7017.2001953125,7045.2001953125,6992.60009765625,7044.0,0],["2016-12-21",7044.0,7057.0,7025.7001953125,7041.39990234375,0],["2016-12-22",7041.39990234375,7063.7001953125,7020.10009765625,7063.7001953125,0],["2016-12-23",7063.7001953125,7071.10009765625,7054.60009765625,7068.2001953125,0],["2016-12-28",7068.2001953125,7109.39990234375,7060.89990234375,7106.10009765625,0],["2016-12-29",7106.10009765625,7120.2998046875,7074.5,7120.2998046875,0],["2016-12-30",7120.2998046875,7142.7998046875,7087.5,7142.7998046875,0],["2017-01-03",7142.7998046875,7205.5,7142.7998046875,7177.89990234375,0],["2017-01-04",7177.89990234375,7189.7001953125,7168.7998046875,7189.7001953125,0],["2017-01-05",7189.7001953125,7212.0,7172.7998046875,7195.2998046875,0],["2017-01-06",7195.2998046875,7210.10009765625,7180.60009765625,7210.10009765625,0],["2017-01-09",7210.10009765625,7243.7998046875,7207.39990234375,7237.7998046875,0],["2017-01-10",7237.7998046875,7284.7998046875,7237.2998046875,7275.5,0],["2017-01-11",7275.5,7328.5,7257.2001953125,7290.5,0],["2017-01-12",7290.5,7302.2998046875,7263.39990234375,7292.39990234375,0],["2017-01-13",7292.39990234375,7338.5,7292.39990234375,7337.7998046875,0],["2017-01-16",7337.7998046875,7354.10009765625,7320.5,7327.10009765625,0],["2017-01-17",7327.10009765625,7329.2998046875,7220.39990234375,7220.39990234375,0],["2017-01-18",7220.39990234375,7260.5,7218.39990234375,7247.60009765625,0],["2017-01-19",7247.60009765625,7249.60009765625,7191.7001953125,7208.39990234375,0],["2017-01-20",7208.39990234375,7221.0,7193.7001953125,7198.39990234375,0],["2017-01-23",7198.39990234375,7198.39990234375,7131.5,7151.2001953125,0],["2017-01-24",7151.2001953125,7190.2001953125,7144.39990234375,7150.2998046875,0],["2017-01-25",7150.2998046875,7205.7001953125,7150.2998046875,7164.39990234375,0],["2017-01-26",7164.39990234375,7184.7998046875,7151.2998046875,7161.5,0],["2017-01-27",7161.5,7184.7001953125,7150.7998046875,7184.5,0],["2017-01-30",7184.5,7184.7001953125,7105.7001953125,7118.5,0],["2017-01-31",7118.5,7162.5,7099.2001953125,7099.2001953125,0],["2017-02-01",7099.2001953125,7170.2001953125,7099.2001953125,7107.7001953125,0],["2017-02-02",7107.7001953125,7163.89990234375,7093.60009765625,7140.7998046875,0],["2017-02-03",7140.7998046875,7202.39990234375,7133.60009765625,7188.2998046875,0],["2017-02-06",7188.2998046875,7208.7001953125,7165.2001953125,7172.2001953125,0],["2017-02-07",7172.2001953125,7227.2001953125,7159.60009765625,7186.2001953125,0],["2017-02-08",7186.2001953125,7195.89990234375,7147.2001953125,7188.7998046875,0],["2017-02-09",7188.7998046875,7238.7001953125,7183.10009765625,7229.5,0],["2017-02-10",7229.5,7274.7998046875,7229.5,7258.7998046875,0],["2017-02-13",7258.7998046875,7298.5,7257.7001953125,7278.89990234375,0],["2017-02-14",7278.89990234375,7292.7001953125,7251.7998046875,7268.60009765625,0],["2017-02-15",7268.60009765625,7313.39990234375,7268.60009765625,7302.39990234375,0],["2017-02-16",7302.39990234375,7302.39990234375,7260.7001953125,7277.89990234375,0],["2017-02-17",7277.89990234375,7307.10009765625,7253.2001953125,7300.0,0],["2017-02-20",7300.0,7329.60009765625,7283.2998046875,7299.89990234375,0],["2017-02-21",7299.89990234375,7319.0,7267.5,7274.7998046875,0],["2017-02-22",7274.7998046875,7314.2998046875,7274.7001953125,7302.2998046875,0],["2017-02-23",7302.2998046875,7310.10009765625,7262.89990234375,7271.39990234375,0],["2017-02-24",7271.39990234375,7271.89990234375,7192.5,7243.7001953125,0],["2017-02-27",7243.7001953125,7285.2001953125,7239.7001953125,7253.0,0],["2017-02-28",7253.0,7284.2001953125,7246.60009765625,7263.39990234375,0],["2017-03-01",7263.39990234375,7383.10009765625,7263.39990234375,7382.89990234375,0],["2017-03-02",7382.89990234375,7394.60009765625,7372.7001953125,7382.39990234375,0],["2017-03-03",7382.39990234375,7382.39990234375,7353.60009765625,7374.2998046875,0],["2017-03-06",7374.2998046875,7374.2998046875,7338.89990234375,7350.10009765625,0],["2017-03-07",7350.10009765625,7363.7001953125,7335.2998046875,7339.0,0],["2017-03-08",7339.0,7354.5,7315.89990234375,7334.60009765625,0],["2017-03-09",7334.60009765625,7336.2998046875,7263.60009765625,7315.0,0],["2017-03-10",7315.0,7373.0,7315.0,7343.10009765625,0],["2017-03-13",7343.10009765625,7377.39990234375,7342.0,7367.10009765625,0],["2017-03-14",7367.10009765625,7386.2001953125,7339.2998046875,7357.89990234375,0],["2017-03-15",7357.89990234375,7383.2998046875,7357.60009765625,7368.60009765625,0],["2017-03-16",7368.60009765625,7444.60009765625,7368.60009765625,7416.0,0],["2017-03-17",7416.0,7447.0,7402.60009765625,7425.0,0],["2017-03-20",7425.0,7433.7001953125,7400.0,7429.7998046875,0],["2017-03-21",7429.7998046875,7440.89990234375,7360.7001953125,7378.2998046875,0],["2017-03-22",7378.2998046875,7378.39990234375,7301.7998046875,7324.7001953125,0],["2017-03-23",7324.7001953125,7346.39990234375,7307.7001953125,7340.7001953125,0],["2017-03-24",7340.7001953125,7351.60009765625,7322.89990234375,7336.7998046875,0],["2017-03-27",7336.7998046875,7336.7998046875,7255.7998046875,7293.5,0],["2017-03-28",7293.5,7349.60009765625,7285.7998046875,7343.39990234375,0],["2017-03-29",7343.39990234375,7373.7001953125,7313.89990234375,7373.7001953125,0],["2017-03-30",7373.7001953125,7384.7998046875,7340.2998046875,7369.5,0],["2017-03-31",7369.5,7369.60009765625,7322.89990234375,7322.89990234375,0],["2017-04-03",7322.89990234375,7350.2998046875,7280.7998046875,7282.7001953125,0],["2017-04-04",7282.7001953125,7324.60009765625,7282.7001953125,7321.7998046875,0],["2017-04-05",7321.7998046875,7362.60009765625,7321.7998046875,7331.7001953125,0],["2017-04-06",7331.7001953125,7331.7001953125,7258.10009765625,7303.2001953125,0],["2017-04-07",7303.2001953125,7349.39990234375,7284.7001953125,7349.39990234375,0],["2017-04-10",7349.39990234375,7359.2998046875,7337.0,7348.89990234375,0],["2017-04-11",7348.89990234375,7406.39990234375,7332.60009765625,7365.5,0],["2017-04-12",7365.5,7402.39990234375,7348.7998046875,7349.0,0],["2017-04-13",7349.0,7349.0,7298.89990234375,7327.60009765625,0],["2017-04-18",7327.60009765625,7327.60009765625,7147.5,7147.5,0],["2017-04-19",7147.5,7151.2001953125,7114.39990234375,7114.39990234375,0],["2017-04-20",7114.39990234375,7127.60009765625,7096.7998046875,7118.5,0],["2017-04-21",7118.5,7134.5,7104.2001953125,7114.60009765625,0],["2017-04-24",7114.60009765625,7273.89990234375,7114.60009765625,7264.7001953125,0],["2017-04-25",7264.7001953125,7290.7998046875,7258.7001953125,7275.60009765625,0],["2017-04-26",7275.60009765625,7302.60009765625,7262.2998046875,7288.7001953125,0],["2017-04-27",7288.7001953125,7289.39990234375,7224.39990234375,7237.2001953125,0],["2017-04-28",7237.2001953125,7243.2998046875,7197.2998046875,7203.89990234375,0],["2017-05-02",7203.89990234375,7254.2998046875,7203.89990234375,7250.10009765625,0],["2017-05-03",7250.10009765625,7250.10009765625,7218.60009765625,7234.5,0],["2017-05-04",7234.5,7280.7001953125,7226.10009765625,7248.10009765625,0],["2017-05-05",7248.10009765625,7297.39990234375,7222.7998046875,7297.39990234375,0],["2017-05-08",7297.39990234375,7322.2998046875,7285.7998046875,7300.89990234375,0],["2017-05-09",7300.89990234375,7359.60009765625,7300.89990234375,7342.2001953125,0],["2017-05-10",7342.2001953125,7398.60009765625,7331.2998046875,7385.2001953125,0],["2017-05-11",7385.2001953125,7396.2001953125,7369.2001953125,7386.60009765625,0],["2017-05-12",7386.60009765625,7435.39990234375,7381.7001953125,7435.39990234375,0],["2017-05-15",7435.39990234375,7460.2001953125,7434.2001953125,7454.39990234375,0],["2017-05-16",7454.39990234375,7533.7001953125,7452.39990234375,7522.0,0],["2017-05-17",7522.0,7533.0,7478.89990234375,7503.5,0],["2017-05-18",7503.5,7503.7001953125,7389.2998046875,7436.39990234375,0],["2017-05-19",7436.39990234375,7480.2998046875,7436.39990234375,7470.7001953125,0],["2017-05-22",7470.7001953125,7518.10009765625,7470.7001953125,7496.2998046875,0],["2017-05-23",7496.2998046875,7521.89990234375,7485.2998046875,7485.2998046875,0],["2017-05-24",7485.2998046875,7519.60009765625,7475.10009765625,7514.89990234375,0],["2017-05-25",7514.89990234375,7529.7001953125,7497.10009765625,7517.7001953125,0],["2017-05-26",7517.7001953125,7554.2001953125,7514.39990234375,7547.60009765625,0],["2017-05-30",7547.60009765625,7547.7001953125,7497.10009765625,7526.5,0],["2017-05-31",7526.5,7586.5,7519.7001953125,7520.0,0],["2017-06-01",7520.0,7558.60009765625,7518.2998046875,7543.7998046875,0],["2017-06-02",7543.7998046875,7599.0,7540.0,7547.60009765625,0],["2017-06-05",7547.60009765625,7562.0,7519.10009765625,7525.7998046875,0],["2017-06-06",7525.7998046875,7527.60009765625,7502.7998046875,7525.0,0],["2017-06-07",7525.0,7555.60009765625,7476.2998046875,7478.60009765625,0],["2017-06-08",7478.60009765625,7489.7001953125,7450.0,7450.0,0],["2017-06-09",7450.0,7545.10009765625,7449.7001953125,7527.2998046875,0],["2017-06-12",7527.2998046875,7540.5,7483.60009765625,7511.89990234375,0],["2017-06-13",7511.89990234375,7540.10009765625,7491.89990234375,7500.39990234375,0],["2017-06-14",7500.39990234375,7545.10009765625,7474.39990234375,7474.39990234375,0],["2017-06-15",7474.39990234375,7474.5,7377.89990234375,7419.39990234375,0],["2017-06-16",7419.39990234375,7479.0,7419.39990234375,7463.5,0],["2017-06-19",7463.5,7537.7998046875,7463.5,7523.7998046875,0],["2017-06-20",7523.7998046875,7561.10009765625,7472.7001953125,7472.7001953125,0],["2017-06-21",7472.7001953125,7477.2001953125,7417.5,7447.7998046875,0],["2017-06-22",7447.7998046875,7448.5,7398.7998046875,7439.2998046875,0],["2017-06-23",7439.2998046875,7441.7998046875,7396.7998046875,7424.10009765625,0],["2017-06-26",7424.10009765625,7481.0,7424.10009765625,7446.7998046875,0],["2017-06-27",7446.7998046875,7451.7001953125,7411.39990234375,7434.39990234375,0],["2017-06-28",7434.39990234375,7445.2998046875,7381.39990234375,7387.7998046875,0],["2017-06-29",7387.7998046875,7452.0,7341.7998046875,7350.2998046875,0],["2017-06-30",7350.2998046875,7377.39990234375,7302.7001953125,7312.7001953125,0],["2017-07-03",7312.7001953125,7386.10009765625,7312.2998046875,7377.10009765625,0],["2017-07-04",7377.10009765625,7383.5,7336.7998046875,7357.2001953125,0],["2017-07-05",7357.2001953125,7386.89990234375,7347.5,7367.60009765625,0],["2017-07-06",7367.60009765625,7373.89990234375,7303.5,7337.2998046875,0],["2017-07-07",7337.2998046875,7359.5,7314.7001953125,7350.89990234375,0],["2017-07-10",7350.89990234375,7388.0,7344.2998046875,7370.0,0],["2017-07-11",7370.0,7386.89990234375,7304.7998046875,7329.7998046875,0],["2017-07-12",7329.7998046875,7439.10009765625,7329.7998046875,7416.89990234375,0],["2017-07-13",7416.89990234375,7428.2001953125,7403.7998046875,7413.39990234375,0],["2017-07-14",7413.39990234375,7419.7998046875,7363.7998046875,7378.39990234375,0],["2017-07-17",7378.39990234375,7426.39990234375,7378.2998046875,7404.10009765625,0],["2017-07-18",7404.10009765625,7418.5,7357.7998046875,7390.2001953125,0],["2017-07-19",7390.2001953125,7442.7998046875,7379.2998046875,7430.89990234375,0],["2017-07-20",7430.89990234375,7502.7001953125,7430.89990234375,7487.89990234375,0],["2017-07-21",7487.89990234375,7515.10009765625,7433.89990234375,7452.89990234375,0],["2017-07-24",7452.89990234375,7453.2001953125,7357.5,7377.7001953125,0],["2017-07-25",7377.7001953125,7453.7001953125,7377.7001953125,7434.7998046875,0],["2017-07-26",7434.7998046875,7487.10009765625,7434.7001953125,7452.2998046875,0],["2017-07-27",7452.2998046875,7461.89990234375,7410.89990234375,7443.0,0],["2017-07-28",7443.0,7443.0,7339.39990234375,7368.39990234375,0],["2017-07-31",7368.39990234375,7425.5,7367.89990234375,7372.0,0],["2017-08-01",7372.0,7440.10009765625,7372.0,7423.7001953125,0],["2017-08-02",7423.7001953125,7434.7001953125,7388.89990234375,7411.39990234375,0],["2017-08-03",7411.39990234375,7484.5,7384.2001953125,7474.7998046875,0],["2017-08-04",7474.7998046875,7519.10009765625,7465.10009765625,7511.7001953125,0],["2017-08-07",7511.7001953125,7533.7001953125,7511.7001953125,7531.89990234375,0],["2017-08-08",7531.89990234375,7551.89990234375,7518.5,7542.7001953125,0],["2017-08-09",7542.7001953125,7542.7001953125,7475.7998046875,7498.10009765625,0],["2017-08-10",7498.10009765625,7498.10009765625,7376.7001953125,7389.89990234375,0],["2017-08-11",7389.89990234375,7390.0,7296.5,7310.0,0],["2017-08-14",7310.0,7377.7001953125,7310.0,7353.89990234375,0],["2017-08-15",7353.89990234375,7399.39990234375,7353.89990234375,7383.89990234375,0],["2017-08-16",7383.89990234375,7445.0,7383.89990234375,7433.0,0],["2017-08-17",7433.0,7433.7001953125,7382.2001953125,7387.89990234375,0],["2017-08-18",7387.89990234375,7387.89990234375,7302.5,7324.0,0],["2017-08-21",7324.0,7332.0,7296.7998046875,7318.89990234375,0],["2017-08-22",7318.89990234375,7387.60009765625,7318.89990234375,7381.7001953125,0],["2017-08-23",7381.7001953125,7394.5,7360.2998046875,7382.7001953125,0],["2017-08-24",7382.7001953125,7437.89990234375,7382.2001953125,7407.10009765625,0],["2017-08-25",7407.10009765625,7439.5,7401.5,7401.5,0],["2017-08-29",7401.5,7401.60009765625,7289.2001953125,7337.39990234375,0],["2017-08-30",7337.39990234375,7381.2998046875,7337.39990234375,7365.2998046875,0],["2017-08-31",7365.2998046875,7443.7001953125,7365.0,7430.60009765625,0],["2017-09-01",7430.60009765625,7460.5,7430.10009765625,7438.5,0],["2017-09-04",7438.5,7438.5,7404.10009765625,7411.5,0],["2017-09-05",7411.5,7437.5,7369.60009765625,7372.89990234375,0],["2017-09-06",7372.89990234375,7372.89990234375,7322.39990234375,7354.10009765625,0],["2017-09-07",7354.10009765625,7412.7001953125,7348.39990234375,7397.0,0],["2017-09-08",7397.0,7397.0,7358.39990234375,7377.60009765625,0],["2017-09-11",7377.60009765625,7434.10009765625,7377.60009765625,7413.60009765625,0],["2017-09-12",7413.60009765625,7435.7998046875,7387.0,7400.7001953125,0],["2017-09-13",7400.7001953125,7401.2998046875,7336.2001953125,7379.7001953125,0],["2017-09-14",7379.7001953125,7390.7001953125,7287.7001953125,7295.39990234375,0],["2017-09-15",7295.39990234375,7295.39990234375,7196.60009765625,7215.5,0],["2017-09-18",7215.5,7257.5,7215.5,7253.2998046875,0],["2017-09-19",7253.2998046875,7285.7001953125,7243.60009765625,7275.2998046875,0],["2017-09-20",7275.2998046875,7289.89990234375,7249.60009765625,7272.0,0],["2017-09-21",7272.0,7289.2001953125,7260.10009765625,7263.89990234375,0],["2017-09-22",7263.89990234375,7320.2998046875,7242.2001953125,7310.60009765625,0],["2017-09-25",7310.60009765625,7312.5,7272.5,7301.2998046875,0],["2017-09-26",7301.2998046875,7311.7998046875,7273.2998046875,7285.7001953125,0],["2017-09-27",7285.7001953125,7327.5,7285.7001953125,7313.5,0],["2017-09-28",7313.5,7323.2998046875,7289.7998046875,7322.7998046875,0],["2017-09-29",7322.7998046875,7382.7001953125,7321.60009765625,7372.7998046875,0],["2017-10-02",7372.7998046875,7438.7998046875,7372.7001953125,7438.7998046875,0],["2017-10-03",7438.7998046875,7469.7998046875,7426.7001953125,7468.10009765625,0],["2017-10-04",7468.10009765625,7476.2998046875,7456.60009765625,7467.60009765625,0],["2017-10-05",7467.60009765625,7508.0,7464.39990234375,7508.0,0],["2017-10-06",7508.0,7527.7001953125,7508.0,7522.89990234375,0],["2017-10-09",7522.89990234375,7523.7001953125,7493.7001953125,7507.89990234375,0],["2017-10-10",7507.89990234375,7543.89990234375,7504.60009765625,7538.2998046875,0],["2017-10-11",7538.2998046875,7550.2001953125,7519.60009765625,7533.7998046875,0],["2017-10-12",7533.7998046875,7565.10009765625,7526.2998046875,7556.2001953125,0],["2017-10-13",7556.2001953125,7556.2001953125,7521.10009765625,7535.39990234375,0],["2017-10-16",7535.39990234375,7557.0,7526.7001953125,7527.0,0],["2017-10-17",7527.0,7550.39990234375,7506.2998046875,7516.2001953125,0],["2017-10-18",7516.2001953125,7555.2001953125,7516.2001953125,7542.89990234375,0],["2017-10-19",7542.89990234375,7542.89990234375,7485.39990234375,7523.0,0],["2017-10-20",7523.0,7560.0,7517.10009765625,7523.2001953125,0],["2017-10-23",7523.2001953125,7542.0,7511.7998046875,7524.5,0],["2017-10-24",7524.5,7535.2001953125,7508.5,7526.5,0],["2017-10-25",7526.5,7528.5,7437.39990234375,7447.2001953125,0],["2017-10-26",7447.2001953125,7488.2998046875,7440.10009765625,7486.5,0],["2017-10-27",7486.5,7520.7998046875,7485.2001953125,7505.0,0],["2017-10-30",7505.0,7507.0,7478.39990234375,7487.7998046875,0],["2017-10-31",7487.7998046875,7516.89990234375,7484.0,7493.10009765625,0],["2017-11-01",7493.10009765625,7532.39990234375,7488.0,7488.0,0],["2017-11-02",7488.0,7562.2998046875,7478.89990234375,7555.2998046875,0],["2017-11-03",7555.2998046875,7581.0,7541.89990234375,7560.39990234375,0],["2017-11-06",7560.39990234375,7572.89990234375,7544.2001953125,7562.2998046875,0],["2017-11-07",7562.2998046875,7582.89990234375,7507.7998046875,7513.10009765625,0],["2017-11-08",7513.10009765625,7534.5,7504.7998046875,7529.7001953125,0],["2017-11-09",7529.7001953125,7532.2001953125,7476.89990234375,7484.10009765625,0],["2017-11-10",7484.10009765625,7500.2998046875,7421.7001953125,7433.0,0],["2017-11-13",7433.0,7469.2998046875,7403.0,7415.2001953125,0],["2017-11-14",7415.2001953125,7436.60009765625,7396.89990234375,7414.39990234375,0],["2017-11-15",7414.39990234375,7415.10009765625,7357.10009765625,7372.60009765625,0],["2017-11-16",7372.60009765625,7393.2998046875,7368.10009765625,7386.89990234375,0],["2017-11-17",7386.89990234375,7406.5,7356.2001953125,7380.7001953125,0],["2017-11-20",7380.7001953125,7397.39990234375,7350.39990234375,7389.5,0],["2017-11-21",7389.5,7422.2001953125,7367.89990234375,7411.2998046875,0],["2017-11-22",7411.2998046875,7460.89990234375,7410.39990234375,7419.0,0],["2017-11-23",7419.0,7422.7001953125,7373.2998046875,7417.2001953125,0],["2017-11-24",7417.2001953125,7425.2001953125,7389.5,7409.60009765625,0],["2017-11-27",7409.60009765625,7438.39990234375,7383.89990234375,7383.89990234375,0],["2017-11-28",7383.89990234375,7469.60009765625,7374.0,7460.7001953125,0],["2017-11-29",7460.7001953125,7460.7001953125,7386.7001953125,7393.60009765625,0],["2017-11-30",7393.60009765625,7416.2998046875,7326.7001953125,7326.7001953125,0],["2017-12-01",7326.7001953125,7355.39990234375,7288.7001953125,7300.5,0],["2017-12-04",7300.5,7369.7001953125,7300.5,7339.0,0],["2017-12-05",7339.0,7373.89990234375,7326.60009765625,7327.5,0],["2017-12-06",7327.5,7369.7001953125,7289.39990234375,7348.0,0],["2017-12-07",7348.0,7371.7001953125,7314.60009765625,7320.7998046875,0],["2017-12-08",7320.7998046875,7412.2001953125,7314.2001953125,7394.0,0],["2017-12-11",7394.0,7458.39990234375,7393.60009765625,7453.5,0],["2017-12-12",7453.5,7501.5,7448.2998046875,7500.39990234375,0],["2017-12-13",7500.39990234375,7510.7998046875,7492.60009765625,7496.5,0],["2017-12-14",7496.5,7496.7001953125,7448.10009765625,7448.10009765625,0],["2017-12-15",7448.10009765625,7490.60009765625,7433.7998046875,7490.60009765625,0],["2017-12-18",7490.60009765625,7544.2998046875,7490.60009765625,7537.0,0],["2017-12-19",7537.0,7563.5,7534.10009765625,7544.10009765625,0],["2017-12-20",7544.10009765625,7550.60009765625,7511.5,7525.2001953125,0],["2017-12-21",7525.2001953125,7609.7001953125,7517.89990234375,7604.0,0],["2017-12-22",7604.0,7614.39990234375,7585.5,7592.7001953125,0],["2017-12-27",7592.7001953125,7632.7001953125,7586.39990234375,7620.7001953125,0],["2017-12-28",7620.7001953125,7633.60009765625,7609.7998046875,7622.89990234375,0],["2017-12-29",7622.89990234375,7697.60009765625,7620.0,7687.7998046875,0],["2018-01-02",7687.7998046875,7691.2998046875,7624.10009765625,7648.10009765625,0],["2018-01-03",7648.10009765625,7689.89990234375,7640.5,7671.10009765625,0],["2018-01-04",7671.10009765625,7702.5,7671.10009765625,7695.89990234375,0],["2018-01-05",7695.89990234375,7727.7001953125,7689.7998046875,7724.2001953125,0],["2018-01-08",7724.2001953125,7733.39990234375,7691.7998046875,7696.5,0],["2018-01-09",7696.5,7733.10009765625,7696.5,7731.0,0],["2018-01-10",7731.0,7756.10009765625,7716.2001953125,7748.5,0],["2018-01-11",7748.5,7769.0,7734.60009765625,7762.89990234375,0],["2018-01-12",7762.89990234375,7792.60009765625,7752.60009765625,7778.60009765625,0],["2018-01-15",7778.60009765625,7783.60009765625,7763.39990234375,7769.10009765625,0],["2018-01-16",7769.10009765625,7791.7998046875,7740.60009765625,7755.89990234375,0],["2018-01-17",7755.89990234375,7755.89990234375,7711.10009765625,7725.39990234375,0],["2018-01-18",7725.39990234375,7739.5,7683.7001953125,7701.0,0],["2018-01-19",7701.0,7731.7998046875,7694.7001953125,7730.7998046875,0],["2018-01-22",7730.7998046875,7739.39990234375,7703.7001953125,7715.39990234375,0],["2018-01-23",7715.39990234375,7745.2001953125,7710.0,7731.7998046875,0],["2018-01-24",7731.7998046875,7732.0,7643.39990234375,7643.39990234375,0],["2018-01-25",7643.39990234375,7662.39990234375,7608.5,7615.7998046875,0],["2018-01-26",7615.7998046875,7667.39990234375,7615.7998046875,7665.5,0],["2018-01-29",7665.5,7689.2001953125,7663.89990234375,7671.5,0],["2018-01-30",7671.5,7671.7001953125,7587.10009765625,7588.0,0],["2018-01-31",7588.0,7599.0,7521.7998046875,7533.60009765625,0],["2018-02-01",7533.60009765625,7554.7001953125,7476.5,7490.39990234375,0],["2018-02-02",7490.39990234375,7494.7998046875,7432.2998046875,7443.39990234375,0],["2018-02-05",7443.39990234375,7443.39990234375,7334.7998046875,7335.0,0],["2018-02-06",7335.0,7335.0,7079.39990234375,7141.39990234375,0],["2018-02-07",7141.39990234375,7311.5,7141.39990234375,7279.39990234375,0],["2018-02-08",7279.39990234375,7279.39990234375,7161.2998046875,7170.7001953125,0],["2018-02-09",7170.7001953125,7170.7001953125,7073.0,7092.39990234375,0],["2018-02-12",7092.39990234375,7199.89990234375,7092.39990234375,7177.10009765625,0],["2018-02-13",7177.10009765625,7203.0,7165.7998046875,7168.0,0],["2018-02-14",7168.0,7243.2001953125,7145.7001953125,7214.0,0],["2018-02-15",7214.0,7268.0,7206.7001953125,7234.7998046875,0],["2018-02-16",7234.7998046875,7308.0,7234.7998046875,7294.7001953125,0],["2018-02-19",7294.7001953125,7306.2001953125,7240.0,7247.7001953125,0],["2018-02-20",7247.7001953125,7264.7998046875,7202.10009765625,7246.7998046875,0],["2018-02-21",7246.7998046875,7291.7998046875,7220.60009765625,7281.60009765625,0],["2018-02-22",7281.60009765625,7281.60009765625,7187.7998046875,7252.39990234375,0],["2018-02-23",7252.39990234375,7262.10009765625,7220.7998046875,7244.39990234375,0],["2018-02-26",7244.39990234375,7313.0,7244.2998046875,7289.60009765625,0],["2018-02-27",7289.60009765625,7326.0,7272.89990234375,7282.5,0],["2018-02-28",7282.5,7293.39990234375,7231.89990234375,7231.89990234375,0],["2018-03-01",7231.89990234375,7231.89990234375,7153.39990234375,7175.60009765625,0],["2018-03-02",7175.60009765625,7175.60009765625,7063.39990234375,7069.89990234375,0],["2018-03-05",7069.89990234375,7119.2001953125,7062.10009765625,7116.0,0],["2018-03-06",7116.0,7197.7998046875,7115.60009765625,7146.7998046875,0],["2018-03-07",7146.7998046875,7180.7001953125,7109.60009765625,7157.7998046875,0],["2018-03-08",7157.7998046875,7212.10009765625,7145.7001953125,7203.2001953125,0],["2018-03-09",7203.2001953125,7225.2998046875,7189.7001953125,7224.5,0],["2018-03-12",7224.5,7254.89990234375,7198.2001953125,7214.7998046875,0],["2018-03-13",7214.7998046875,7224.10009765625,7125.60009765625,7138.7998046875,0],["2018-03-14",7138.7998046875,7176.5,7122.7998046875,7132.7001953125,0],["2018-03-15",7132.7001953125,7162.60009765625,7127.10009765625,7139.7998046875,0],["2018-03-16",7139.7998046875,7187.2998046875,7131.2998046875,7164.10009765625,0],["2018-03-19",7164.10009765625,7164.2001953125,7034.89990234375,7042.89990234375,0],["2018-03-20",7042.89990234375,7081.5,7042.60009765625,7061.2998046875,0],["2018-03-21",7061.2998046875,7065.7001953125,7016.7998046875,7039.0,0],["2018-03-22",7039.0,7039.0,6914.5,6952.60009765625,0],["2018-03-23",6952.60009765625,6952.7998046875,6877.0,6921.89990234375,0],["2018-03-26",6921.89990234375,6958.5,6866.89990234375,6888.7001953125,0],["2018-03-27",6888.7001953125,7042.39990234375,6888.7001953125,7000.10009765625,0],["2018-03-28",7000.10009765625,7044.7001953125,6923.2998046875,7044.7001953125,0],["2018-03-29",7044.7001953125,7109.89990234375,7042.7001953125,7056.60009765625,0],["2018-04-03",7056.60009765625,7065.0,6996.7998046875,7030.5,0],["2018-04-04",7030.5,7046.2998046875,6971.7998046875,7034.0,0],["2018-04-05",7034.0,7199.5,7034.0,7199.5,0],["2018-04-06",7199.5,7214.0,7163.10009765625,7183.60009765625,0],["2018-04-09",7183.60009765625,7209.7001953125,7145.60009765625,7194.7998046875,0],["2018-04-10",7194.7998046875,7266.7998046875,7194.7998046875,7266.7998046875,0],["2018-04-11",7266.7998046875,7270.2998046875,7243.2998046875,7257.10009765625,0],["2018-04-12",7257.10009765625,7266.60009765625,7240.7998046875,7258.2998046875,0],["2018-04-13",7258.2998046875,7275.0,7249.10009765625,7264.60009765625,0],["2018-04-16",7264.60009765625,7265.7998046875,7195.5,7198.2001953125,0],["2018-04-17",7198.2001953125,7240.39990234375,7189.89990234375,7226.10009765625,0],["2018-04-18",7226.10009765625,7325.60009765625,7226.10009765625,7317.2998046875,0],["2018-04-19",7317.2998046875,7340.7001953125,7309.39990234375,7328.89990234375,0],["2018-04-20",7328.89990234375,7368.2001953125,7323.2998046875,7368.2001953125,0],["2018-04-23",7368.2001953125,7404.10009765625,7359.7001953125,7398.89990234375,0],["2018-04-24",7398.89990234375,7439.60009765625,7397.2998046875,7425.39990234375,0],["2018-04-25",7425.39990234375,7427.10009765625,7334.60009765625,7379.2998046875,0],["2018-04-26",7379.2998046875,7421.39990234375,7355.0,7421.39990234375,0],["2018-04-27",7421.39990234375,7507.10009765625,7421.2998046875,7502.2001953125,0],["2018-04-30",7502.2001953125,7546.2001953125,7497.10009765625,7509.2998046875,0],["2018-05-01",7509.2998046875,7549.10009765625,7506.60009765625,7520.39990234375,0],["2018-05-02",7520.39990234375,7573.0,7519.60009765625,7543.2001953125,0],["2018-05-03",7543.2001953125,7555.2001953125,7492.39990234375,7502.7001953125,0],["2018-05-04",7502.7001953125,7570.2001953125,7502.7001953125,7567.10009765625,0],["2018-05-08",7567.10009765625,7598.5,7550.39990234375,7565.7998046875,0],["2018-05-09",7565.7998046875,7662.5,7565.7998046875,7662.5,0],["2018-05-10",7662.5,7706.89990234375,7631.60009765625,7701.0,0],["2018-05-11",7701.0,7728.89990234375,7691.7001953125,7724.60009765625,0],["2018-05-14",7724.60009765625,7728.0,7688.60009765625,7711.0,0],["2018-05-15",7711.0,7752.0,7687.5,7723.0,0],["2018-05-16",7723.0,7745.5,7717.7998046875,7734.2001953125,0],["2018-05-17",7734.2001953125,7788.2001953125,7713.89990234375,7788.0,0],["2018-05-18",7788.0,7791.39990234375,7753.2998046875,7778.7998046875,0],["2018-05-21",7778.7998046875,7868.10009765625,7778.10009765625,7859.2001953125,0],["2018-05-22",7859.2001953125,7903.5,7854.60009765625,7877.5,0],["2018-05-23",7877.5,7877.5,7765.2998046875,7788.39990234375,0],["2018-05-24",7788.39990234375,7803.5,7716.7001953125,7716.7001953125,0],["2018-05-25",7716.7001953125,7753.2998046875,7703.2998046875,7730.2998046875,0],["2018-05-29",7730.2998046875,7730.2998046875,7610.7001953125,7632.60009765625,0],["2018-05-30",7632.60009765625,7689.60009765625,7618.10009765625,7689.60009765625,0],["2018-05-31",7689.60009765625,7727.5,7651.10009765625,7678.2001953125,0],["2018-06-01",7678.2001953125,7746.7001953125,7678.2001953125,7701.7998046875,0],["2018-06-04",7701.7998046875,7772.10009765625,7701.7001953125,7741.2998046875,0],["2018-06-05",7741.2998046875,7744.5,7686.60009765625,7686.7998046875,0],["2018-06-06",7686.7998046875,7730.5,7671.60009765625,7712.39990234375,0],["2018-06-07",7712.39990234375,7756.7001953125,7698.2001953125,7704.39990234375,0],["2018-06-08",7704.39990234375,7714.2998046875,7637.5,7681.10009765625,0],["2018-06-11",7681.10009765625,7756.0,7681.10009765625,7737.39990234375,0],["2018-06-12",7737.39990234375,7762.7998046875,7701.2998046875,7703.7998046875,0],["2018-06-13",7703.7998046875,7746.7001953125,7677.2001953125,7703.7001953125,0],["2018-06-14",7703.7001953125,7793.5,7650.2001953125,7765.7998046875,0],["2018-06-15",7765.7998046875,7781.0,7633.89990234375,7633.89990234375,0],["2018-06-18",7633.89990234375,7645.5,7601.60009765625,7631.2998046875,0],["2018-06-19",7631.2998046875,7631.2998046875,7548.7998046875,7603.89990234375,0],["2018-06-20",7603.89990234375,7705.2001953125,7603.89990234375,7627.39990234375,0],["2018-06-21",7627.39990234375,7670.7998046875,7548.10009765625,7556.39990234375,0],["2018-06-22",7556.39990234375,7689.39990234375,7556.2001953125,7682.2998046875,0],["2018-06-25",7682.2998046875,7682.2998046875,7508.2998046875,7509.7998046875,0],["2018-06-26",7509.7998046875,7564.10009765625,7509.7998046875,7537.89990234375,0],["2018-06-27",7537.89990234375,7633.89990234375,7512.0,7621.7001953125,0],["2018-06-28",7621.7001953125,7632.2001953125,7576.0,7615.60009765625,0],["2018-06-29",7615.60009765625,7706.60009765625,7615.60009765625,7636.89990234375,0],["2018-07-02",7636.89990234375,7636.89990234375,7540.7001953125,7547.89990234375,0],["2018-07-03",7547.89990234375,7632.10009765625,7545.0,7593.2998046875,0],["2018-07-04",7593.2998046875,7593.2998046875,7560.7998046875,7573.10009765625,0],["2018-07-05",7573.10009765625,7624.7998046875,7572.7001953125,7603.2001953125,0],["2018-07-06",7603.2001953125,7631.2001953125,7569.7001953125,7617.7001953125,0],["2018-07-09",7617.7001953125,7697.5,7617.7001953125,7688.0,0],["2018-07-10",7688.0,7715.10009765625,7677.10009765625,7692.0,0],["2018-07-11",7692.0,7692.0,7578.2001953125,7592.0,0],["2018-07-12",7592.0,7663.0,7592.0,7651.2998046875,0],["2018-07-13",7651.2998046875,7716.2001953125,7651.2998046875,7661.89990234375,0],["2018-07-16",7661.89990234375,7667.7001953125,7565.0,7600.5,0],["2018-07-17",7600.5,7641.10009765625,7581.7998046875,7626.2998046875,0],["2018-07-18",7626.2998046875,7685.7001953125,7625.7998046875,7676.2998046875,0],["2018-07-19",7676.2998046875,7702.89990234375,7660.0,7684.0,0],["2018-07-20",7684.0,7705.7998046875,7631.7001953125,7678.7998046875,0],["2018-07-23",7678.7998046875,7678.7998046875,7621.7998046875,7655.7998046875,0],["2018-07-24",7655.7998046875,7740.60009765625,7648.60009765625,7709.10009765625,0],["2018-07-25",7709.10009765625,7710.2998046875,7640.60009765625,7658.2998046875,0],["2018-07-26",7658.2998046875,7684.7001953125,7640.89990234375,7663.2001953125,0],["2018-07-27",7663.2001953125,7717.2001953125,7663.2001953125,7701.2998046875,0],["2018-07-30",7701.2998046875,7718.10009765625,7659.89990234375,7700.89990234375,0],["2018-07-31",7700.89990234375,7782.89990234375,7695.7998046875,7748.7998046875,0],["2018-08-01",7748.7998046875,7751.10009765625,7634.7001953125,7652.89990234375,0],["2018-08-02",7652.89990234375,7652.89990234375,7549.2998046875,7575.89990234375,0],["2018-08-03",7575.89990234375,7665.2001953125,7575.89990234375,7659.10009765625,0],["2018-08-06",7659.10009765625,7681.89990234375,7636.60009765625,7663.7998046875,0],["2018-08-07",7663.7998046875,7752.10009765625,7663.2001953125,7718.5,0],["2018-08-08",7718.5,7790.2001953125,7707.2998046875,7776.7001953125,0],["2018-08-09",7776.7001953125,7776.7998046875,7714.5,7741.7998046875,0],["2018-08-10",7741.7998046875,7741.7998046875,7657.7001953125,7667.0,0],["2018-08-13",7667.0,7667.2998046875,7614.5,7642.5,0],["2018-08-14",7642.5,7665.2001953125,7599.7001953125,7611.60009765625,0],["2018-08-15",7611.60009765625,7632.10009765625,7477.10009765625,7497.89990234375,0],["2018-08-16",7497.89990234375,7565.2001953125,7497.89990234375,7556.39990234375,0],["2018-08-17",7556.39990234375,7577.7001953125,7514.2998046875,7558.60009765625,0],["2018-08-20",7558.60009765625,7616.2001953125,7558.60009765625,7591.2998046875,0],["2018-08-21",7591.2998046875,7601.7001953125,7557.2998046875,7565.7001953125,0],["2018-08-22",7565.7001953125,7607.2001953125,7531.2001953125,7574.2001953125,0],["2018-08-23",7574.2001953125,7602.10009765625,7560.89990234375,7563.2001953125,0],["2018-08-24",7563.2001953125,7587.2001953125,7557.7001953125,7577.5,0],["2018-08-28",7577.5,7636.7001953125,7577.5,7617.2001953125,0],["2018-08-29",7617.2001953125,7635.7001953125,7545.10009765625,7563.2001953125,0],["2018-08-30",7563.2001953125,7563.2001953125,7497.5,7516.0,0],["2018-08-31",7516.0,7516.5,7428.7001953125,7432.39990234375,0],["2018-09-03",7432.39990234375,7516.10009765625,7432.2001953125,7504.60009765625,0],["2018-09-04",7504.60009765625,7535.10009765625,7437.7001953125,7457.89990234375,0],["2018-09-05",7457.89990234375,7457.89990234375,7358.0,7383.2998046875,0],["2018-09-06",7383.2998046875,7397.7001953125,7313.10009765625,7319.0,0],["2018-09-07",7319.0,7328.2998046875,7227.10009765625,7277.7001953125,0],["2018-09-10",7277.7001953125,7307.89990234375,7256.5,7279.2998046875,0],["2018-09-11",7279.2998046875,7280.5,7220.5,7273.5,0],["2018-09-12",7273.5,7325.2998046875,7250.7998046875,7313.39990234375,0],["2018-09-13",7313.39990234375,7319.60009765625,7275.10009765625,7281.60009765625,0],["2018-09-14",7281.60009765625,7323.7998046875,7281.60009765625,7304.0,0],["2018-09-17",7304.0,7318.7998046875,7267.7998046875,7302.10009765625,0],["2018-09-18",7302.10009765625,7320.10009765625,7282.0,7300.2001953125,0],["2018-09-19",7300.2001953125,7346.10009765625,7279.89990234375,7331.10009765625,0],["2018-09-20",7331.10009765625,7368.39990234375,7324.0,7367.2998046875,0],["2018-09-21",7367.2998046875,7495.2998046875,7367.2998046875,7490.2001953125,0],["2018-09-24",7490.2001953125,7491.2998046875,7450.5,7458.39990234375,0],["2018-09-25",7458.39990234375,7515.89990234375,7455.2001953125,7507.60009765625,0],["2018-09-26",7507.60009765625,7522.10009765625,7490.2001953125,7511.5,0],["2018-09-27",7511.5,7552.0,7490.89990234375,7545.39990234375,0],["2018-09-28",7545.39990234375,7548.39990234375,7474.7001953125,7510.2001953125,0],["2018-10-01",7510.2001953125,7526.2001953125,7466.7001953125,7495.7001953125,0],["2018-10-02",7495.7001953125,7495.7001953125,7444.7998046875,7474.60009765625,0],["2018-10-03",7474.60009765625,7524.10009765625,7474.60009765625,7510.2998046875,0],["2018-10-04",7510.2998046875,7510.2998046875,7411.2998046875,7418.2998046875,0],["2018-10-05",7418.2998046875,7421.10009765625,7318.5,7318.5,0],["2018-10-08",7318.5,7319.7998046875,7233.2998046875,7233.2998046875,0],["2018-10-09",7233.2998046875,7247.60009765625,7184.2998046875,7237.60009765625,0],["2018-10-10",7237.60009765625,7242.2998046875,7145.7001953125,7145.7001953125,0],["2018-10-11",7145.7001953125,7145.7001953125,6998.0,7006.89990234375,0],["2018-10-12",7006.89990234375,7074.0,6994.7998046875,6995.89990234375,0],["2018-10-15",6995.89990234375,7038.2001953125,6961.2998046875,7029.2001953125,0],["2018-10-16",7029.2001953125,7062.10009765625,6998.89990234375,7059.39990234375,0],["2018-10-17",7059.39990234375,7089.0,7019.39990234375,7054.60009765625,0],["2018-10-18",7054.60009765625,7078.7998046875,7026.7001953125,7027.0,0],["2018-10-19",7027.0,7070.39990234375,7012.60009765625,7049.7998046875,0],["2018-10-22",7049.7998046875,7114.10009765625,7042.10009765625,7042.7998046875,0],["2018-10-23",7042.7998046875,7042.7998046875,6928.7001953125,6955.2001953125,0],["2018-10-24",6955.2001953125,7049.7998046875,6955.2001953125,6963.0,0],["2018-10-25",6963.0,7004.10009765625,6886.0,7004.10009765625,0],["2018-10-26",7004.10009765625,7004.2001953125,6851.60009765625,6939.60009765625,0],["2018-10-29",6939.60009765625,7085.89990234375,6939.60009765625,7026.2998046875,0],["2018-10-30",7026.2998046875,7060.10009765625,6983.7001953125,7035.89990234375,0],["2018-10-31",7035.89990234375,7161.5,7035.89990234375,7128.10009765625,0],["2018-11-01",7128.10009765625,7165.60009765625,7085.7001953125,7114.7001953125,0],["2018-11-02",7114.7001953125,7196.39990234375,7094.10009765625,7094.10009765625,0],["2018-11-05",7094.10009765625,7140.39990234375,7077.39990234375,7103.7998046875,0],["2018-11-06",7103.7998046875,7117.5,7027.5,7040.7001953125,0],["2018-11-07",7040.7001953125,7136.7998046875,7040.7001953125,7117.2998046875,0],["2018-11-08",7117.2998046875,7171.7001953125,7115.0,7140.7001953125,0],["2018-11-09",7140.7001953125,7140.7001953125,7070.7998046875,7105.2998046875,0],["2018-11-12",7105.2998046875,7186.2998046875,7053.10009765625,7053.10009765625,0],["2018-11-13",7053.10009765625,7104.0,7016.60009765625,7053.7998046875,0],["2018-11-14",7053.7998046875,7113.60009765625,6979.7001953125,7033.7998046875,0],["2018-11-15",7033.7998046875,7081.89990234375,6979.60009765625,7038.0,0],["2018-11-16",7038.0,7092.39990234375,6969.0,7013.89990234375,0],["2018-11-19",7013.89990234375,7070.5,6997.7998046875,7000.89990234375,0],["2018-11-20",7000.89990234375,7010.10009765625,6904.2001953125,6947.89990234375,0],["2018-11-21",6947.89990234375,7058.60009765625,6947.89990234375,7050.2001953125,0],["2018-11-22",7050.2001953125,7050.39990234375,6945.0,6960.2998046875,0],["2018-11-23",6960.2998046875,6987.5,6912.2998046875,6952.89990234375,0],["2018-11-26",6952.89990234375,7051.0,6952.89990234375,7036.0,0],["2018-11-27",7036.0,7043.7001953125,6984.0,7016.89990234375,0],["2018-11-28",7016.89990234375,7057.0,6987.2998046875,7004.5,0],["2018-11-29",7004.5,7078.39990234375,7004.5,7039.0,0],["2018-11-30",7039.0,7042.10009765625,6965.60009765625,6980.2001953125,0],["2018-12-03",6980.2001953125,7145.5,6980.2001953125,7062.39990234375,0],["2018-12-04",7062.39990234375,7095.0,7002.7001953125,7022.7998046875,0],["2018-12-05",7022.7998046875,7028.7001953125,6921.7998046875,6921.7998046875,0],["2018-12-06",6921.7998046875,6921.7998046875,6673.60009765625,6704.10009765625,0],["2018-12-07",6704.10009765625,6868.2998046875,6704.10009765625,6778.10009765625,0],["2018-12-10",6778.10009765625,6815.7998046875,6719.2001953125,6721.5,0],["2018-12-11",6721.5,6857.60009765625,6721.5,6806.89990234375,0],["2018-12-12",6806.89990234375,6902.2001953125,6806.89990234375,6880.2001953125,0],["2018-12-13",6880.2001953125,6908.5,6849.0,6877.5,0],["2018-12-14",6877.5,6877.5,6788.7001953125,6845.2001953125,0],["2018-12-17",6845.2001953125,6845.2001953125,6761.39990234375,6773.2001953125,0],["2018-12-18",6773.2001953125,6773.2001953125,6701.60009765625,6701.60009765625,0],["2018-12-19",6701.60009765625,6785.2001953125,6698.2001953125,6765.89990234375,0],["2018-12-20",6765.89990234375,6765.89990234375,6646.5,6711.89990234375,0],["2018-12-21",6711.89990234375,6733.0,6653.7001953125,6721.2001953125,0],["2018-12-24",6721.2001953125,6721.2001953125,6661.0,6686.0,0],["2018-12-27",6686.0,6728.5,6536.5,6584.7001953125,0],["2018-12-28",6584.7001953125,6742.5,6584.7001953125,6734.0,0],["2018-12-31",6734.0,6752.5,6718.2998046875,6728.10009765625,0],["2019-01-02",6728.10009765625,6753.2998046875,6599.5,6734.2001953125,0],["2019-01-03",6734.2001953125,6753.10009765625,6685.10009765625,6692.7001953125,0],["2019-01-04",6692.7001953125,6850.39990234375,6692.5,6837.39990234375,0],["2019-01-07",6837.39990234375,6874.10009765625,6778.0,6810.89990234375,0],["2019-01-08",6810.89990234375,6901.5,6804.89990234375,6861.60009765625,0],["2019-01-09",6861.60009765625,6938.2998046875,6861.60009765625,6906.60009765625,0],["2019-01-10",6906.60009765625,6948.2001953125,6860.7998046875,6942.89990234375,0],["2019-01-11",6942.89990234375,7001.89990234375,6902.7001953125,6918.2001953125,0],["2019-01-14",6918.2001953125,6918.2001953125,6841.7001953125,6855.0,0],["2019-01-15",6855.0,6910.5,6849.60009765625,6895.0,0],["2019-01-16",6895.0,6912.39990234375,6848.60009765625,6862.7001953125,0],["2019-01-17",6862.7001953125,6862.7001953125,6799.0,6834.89990234375,0],["2019-01-18",6834.89990234375,6984.39990234375,6834.89990234375,6968.2998046875,0],["2019-01-21",6968.2998046875,6987.89990234375,6954.5,6970.60009765625,0],["2019-01-22",6970.60009765625,6970.60009765625,6880.7001953125,6901.39990234375,0],["2019-01-23",6901.39990234375,6901.60009765625,6834.2998046875,6842.89990234375,0],["2019-01-24",6842.89990234375,6854.60009765625,6802.0,6819.0,0],["2019-01-25",6819.0,6858.2001953125,6806.7998046875,6809.2001953125,0],["2019-01-28",6809.2001953125,6812.5,6734.0,6747.10009765625,0],["2019-01-29",6747.10009765625,6860.2998046875,6747.10009765625,6833.89990234375,0],["2019-01-30",6833.89990234375,6967.7001953125,6833.89990234375,6941.60009765625,0],["2019-01-31",6941.60009765625,6994.89990234375,6941.10009765625,6968.89990234375,0],["2019-02-01",6968.89990234375,7024.5,6968.89990234375,7020.2001953125,0],["2019-02-04",7020.2001953125,7046.60009765625,7002.39990234375,7034.10009765625,0],["2019-02-05",7034.10009765625,7180.7001953125,7033.60009765625,7177.39990234375,0],["2019-02-06",7177.39990234375,7184.2001953125,7146.7001953125,7173.10009765625,0],["2019-02-07",7173.10009765625,7187.5,7093.60009765625,7093.60009765625,0],["2019-02-08",7093.60009765625,7115.7998046875,7064.89990234375,7071.2001953125,0],["2019-02-11",7071.2001953125,7149.2001953125,7071.2001953125,7129.10009765625,0],["2019-02-12",7129.10009765625,7168.60009765625,7121.7001953125,7133.10009765625,0],["2019-02-13",7133.10009765625,7205.10009765625,7133.10009765625,7190.7998046875,0],["2019-02-14",7190.7998046875,7232.7998046875,7183.0,7197.0,0],["2019-02-15",7197.0,7261.60009765625,7185.2001953125,7236.7001953125,0],["2019-02-18",7236.7001953125,7242.10009765625,7209.7001953125,7219.5,0],["2019-02-19",7219.5,7219.5,7162.7998046875,7179.2001953125,0],["2019-02-20",7179.2001953125,7234.2001953125,7178.0,7228.60009765625,0],["2019-02-21",7228.60009765625,7228.7998046875,7141.89990234375,7167.39990234375,0],["2019-02-22",7167.39990234375,7220.5,7162.39990234375,7178.60009765625,0],["2019-02-25",7178.60009765625,7210.7001953125,7158.2001953125,7183.7001953125,0],["2019-02-26",7183.7001953125,7183.7998046875,7091.60009765625,7151.10009765625,0],["2019-02-27",7151.10009765625,7151.10009765625,7082.60009765625,7107.2001953125,0],["2019-02-28",7107.2001953125,7107.2001953125,7041.0,7074.7001953125,0],["2019-03-01",7074.7001953125,7129.7001953125,7074.7001953125,7106.7001953125,0],["2019-03-04",7106.7001953125,7166.2001953125,7106.7001953125,7134.39990234375,0],["2019-03-05",7134.39990234375,7191.7001953125,7127.2001953125,7183.39990234375,0],["2019-03-06",7183.39990234375,7211.7998046875,7170.2998046875,7196.0,0],["2019-03-07",7196.0,7196.0,7126.60009765625,7157.60009765625,0],["2019-03-08",7157.60009765625,7157.60009765625,7077.89990234375,7104.2998046875,0],["2019-03-11",7104.2998046875,7181.60009765625,7104.2998046875,7130.60009765625,0],["2019-03-12",7130.60009765625,7166.60009765625,7083.2001953125,7151.2001953125,0],["2019-03-13",7151.2001953125,7181.89990234375,7128.7001953125,7159.2001953125,0],["2019-03-14",7159.2001953125,7215.5,7148.10009765625,7185.39990234375,0],["2019-03-15",7185.39990234375,7243.7998046875,7185.39990234375,7228.2998046875,0],["2019-03-18",7228.2998046875,7299.2001953125,7228.2001953125,7299.2001953125,0],["2019-03-19",7299.2001953125,7350.10009765625,7294.5,7324.0,0],["2019-03-20",7324.0,7341.60009765625,7291.0,7291.0,0],["2019-03-21",7291.0,7370.60009765625,7290.60009765625,7355.2998046875,0],["2019-03-22",7355.2998046875,7356.39990234375,7192.7998046875,7207.60009765625,0],["2019-03-25",7207.60009765625,7208.10009765625,7146.7998046875,7177.60009765625,0],["2019-03-26",7177.60009765625,7221.0,7169.39990234375,7196.2998046875,0],["2019-03-27",7196.2998046875,7222.60009765625,7160.10009765625,7194.2001953125,0],["2019-03-28",7194.2001953125,7265.5,7190.89990234375,7234.2998046875,0],["2019-03-29",7234.2998046875,7287.7001953125,7223.2998046875,7279.2001953125,0],["2019-04-01",7279.2001953125,7352.2001953125,7279.2001953125,7317.39990234375,0],["2019-04-02",7317.39990234375,7403.60009765625,7316.7998046875,7391.10009765625,0],["2019-04-03",7391.10009765625,7418.2998046875,7380.89990234375,7418.2998046875,0],["2019-04-04",7418.2998046875,7418.39990234375,7367.39990234375,7401.89990234375,0],["2019-04-05",7401.89990234375,7461.39990234375,7400.7998046875,7446.89990234375,0],["2019-04-08",7446.89990234375,7459.89990234375,7420.39990234375,7451.89990234375,0],["2019-04-09",7451.89990234375,7477.60009765625,7413.2998046875,7425.60009765625,0],["2019-04-10",7425.60009765625,7441.39990234375,7409.39990234375,7421.89990234375,0],["2019-04-11",7421.89990234375,7441.89990234375,7383.5,7418.0,0],["2019-04-12",7418.0,7454.7998046875,7415.0,7437.10009765625,0],["2019-04-15",7437.10009765625,7447.10009765625,7420.2998046875,7436.89990234375,0],["2019-04-16",7436.89990234375,7485.89990234375,7436.89990234375,7469.89990234375,0],["2019-04-17",7469.89990234375,7479.0,7445.10009765625,7471.2998046875,0],["2019-04-18",7471.2998046875,7475.89990234375,7437.89990234375,7459.89990234375,0],["2019-04-23",7459.89990234375,7528.89990234375,7459.89990234375,7523.10009765625,0],["2019-04-24",7523.10009765625,7523.7998046875,7456.7001953125,7471.7998046875,0],["2019-04-25",7471.7998046875,7473.2998046875,7406.0,7434.10009765625,0],["2019-04-26",7434.10009765625,7442.2001953125,7398.60009765625,7428.2001953125,0],["2019-04-29",7428.2001953125,7456.5,7406.5,7440.7001953125,0],["2019-04-30",7440.7001953125,7451.2998046875,7394.10009765625,7418.2001953125,0],["2019-05-01",7418.2001953125,7446.5,7379.7001953125,7385.2998046875,0],["2019-05-02",7385.2998046875,7393.89990234375,7339.5,7351.2998046875,0],["2019-05-03",7351.2998046875,7418.2001953125,7350.0,7380.60009765625,0],["2019-05-07",7380.60009765625,7380.60009765625,7251.0,7260.5,0],["2019-05-08",7260.5,7278.2998046875,7222.89990234375,7271.0,0],["2019-05-09",7271.0,7271.0,7192.2001953125,7207.39990234375,0],["2019-05-10",7207.39990234375,7268.2001953125,7189.89990234375,7203.2998046875,0],["2019-05-13",7203.2998046875,7217.10009765625,7150.89990234375,7163.7001953125,0],["2019-05-14",7163.7001953125,7241.60009765625,7163.7001953125,7241.60009765625,0],["2019-05-15",7241.60009765625,7303.7001953125,7223.10009765625,7297.0,0],["2019-05-16",7297.0,7353.5,7265.7998046875,7353.5,0],["2019-05-17",7353.5,7354.2001953125,7307.2998046875,7348.60009765625,0],["2019-05-20",7348.60009765625,7360.2998046875,7268.60009765625,7310.89990234375,0],["2019-05-21",7310.89990234375,7370.0,7310.89990234375,7328.89990234375,0],["2019-05-22",7328.89990234375,7373.2998046875,7313.60009765625,7334.2001953125,0],["2019-05-23",7334.2001953125,7334.2001953125,7211.2998046875,7231.0,0],["2019-05-24",7231.0,7303.0,7231.0,7277.7001953125,0],["2019-05-28",7277.7001953125,7314.89990234375,7262.7998046875,7269.0,0],["2019-05-29",7269.0,7269.0,7151.39990234375,7185.2998046875,0],["2019-05-30",7185.2998046875,7236.7001953125,7180.60009765625,7218.2001953125,0],["2019-05-31",7218.2001953125,7218.2001953125,7130.89990234375,7161.7001953125,0],["2019-06-03",7161.7001953125,7186.7001953125,7079.7001953125,7184.7998046875,0],["2019-06-04",7184.7998046875,7224.0,7138.10009765625,7214.2998046875,0],["2019-06-05",7216.7001953125,7259.2001953125,7201.39990234375,7220.2001953125,0],["2019-06-06",7220.2001953125,7275.7001953125,7218.7001953125,7259.89990234375,0],["2019-06-07",7259.89990234375,7347.39990234375,7258.2001953125,7331.89990234375,0],["2019-06-10",7331.89990234375,7380.10009765625,7331.89990234375,7375.5,0],["2019-06-11",7375.5,7420.7001953125,7375.5,7398.5,0],["2019-06-12",7398.5,7398.5,7329.2998046875,7367.60009765625,0],["2019-06-13",7367.60009765625,7398.60009765625,7351.0,7368.60009765625,0],["2019-06-14",7368.60009765625,7368.7998046875,7316.39990234375,7345.7998046875,0],["2019-06-17",7345.7998046875,7370.7001953125,7324.5,7357.2998046875,0],["2019-06-18",7357.2998046875,7469.2001953125,7345.60009765625,7443.0,0],["2019-06-19",7443.0,7454.89990234375,7399.2001953125,7403.5,0],["2019-06-20",7403.5,7460.7998046875,7403.5,7424.39990234375,0],["2019-06-21",7424.39990234375,7456.7998046875,7382.89990234375,7407.5,0],["2019-06-24",7407.5,7435.5,7399.60009765625,7416.7001953125,0],["2019-06-25",7416.7001953125,7429.7001953125,7373.2001953125,7422.39990234375,0],["2019-06-26",7422.39990234375,7435.89990234375,7405.5,7416.39990234375,0],["2019-06-27",7416.39990234375,7439.39990234375,7375.5,7402.2998046875,0],["2019-06-28",7402.2998046875,7436.2001953125,7398.89990234375,7425.60009765625,0],["2019-07-01",7425.60009765625,7530.2001953125,7425.60009765625,7497.5,0],["2019-07-02",7497.5,7565.2998046875,7497.5,7559.2001953125,0],["2019-07-03",7559.2001953125,7621.0,7558.5,7609.2998046875,0],["2019-07-04",7609.2998046875,7622.60009765625,7601.2998046875,7603.60009765625,0],["2019-07-05",7603.60009765625,7603.60009765625,7541.89990234375,7553.10009765625,0],["2019-07-08",7553.10009765625,7571.2998046875,7538.7001953125,7549.2998046875,0],["2019-07-09",7549.2998046875,7553.2998046875,7517.89990234375,7536.5,0],["2019-07-10",7536.5,7559.10009765625,7515.60009765625,7530.7001953125,0],["2019-07-11",7530.7001953125,7558.2998046875,7501.7001953125,7509.7998046875,0],["2019-07-12",7509.7998046875,7537.10009765625,7493.7998046875,7506.0,0],["2019-07-15",7506.0,7548.2998046875,7487.39990234375,7531.7001953125,0],["2019-07-16",7531.7001953125,7590.10009765625,7524.5,7577.2001953125,0],["2019-07-17",7577.2001953125,7577.2001953125,7519.2001953125,7535.5,0],["2019-07-18",7535.5,7535.5,7482.60009765625,7493.10009765625,0],["2019-07-19",7493.10009765625,7546.7001953125,7475.5,7508.7001953125,0],["2019-07-22",7508.7001953125,7549.7001953125,7491.7998046875,7514.89990234375,0],["2019-07-23",7514.89990234375,7598.60009765625,7514.89990234375,7556.89990234375,0],["2019-07-24",7556.89990234375,7558.0,7479.10009765625,7501.5,0],["2019-07-25",7501.5,7542.60009765625,7462.7001953125,7489.10009765625,0],["2019-07-26",7489.10009765625,7553.60009765625,7486.7001953125,7549.10009765625,0],["2019-07-29",7549.10009765625,7711.2998046875,7548.89990234375,7686.60009765625,0],["2019-07-30",7686.60009765625,7727.5,7643.7001953125,7646.7998046875,0],["2019-07-31",7646.7998046875,7648.2001953125,7576.10009765625,7586.7998046875,0],["2019-08-01",7586.7998046875,7610.0,7535.89990234375,7584.89990234375,0],["2019-08-02",7584.89990234375,7585.2001953125,7397.89990234375,7407.10009765625,0],["2019-08-05",7407.10009765625,7407.10009765625,7200.5,7223.89990234375,0],["2019-08-06",7223.89990234375,7241.60009765625,7167.0,7171.7001953125,0],["2019-08-07",7171.7001953125,7237.89990234375,7153.89990234375,7198.7001953125,0],["2019-08-08",7198.7001953125,7285.89990234375,7191.2998046875,7285.89990234375,0],["2019-08-09",7285.89990234375,7297.2998046875,7237.10009765625,7253.89990234375,0],["2019-08-12",7253.89990234375,7305.60009765625,7207.5,7226.7001953125,0],["2019-08-13",7226.7001953125,7281.10009765625,7166.89990234375,7250.89990234375,0],["2019-08-14",7250.89990234375,7268.7001953125,7112.10009765625,7147.89990234375,0],["2019-08-15",7147.89990234375,7148.7998046875,7020.2001953125,7067.0,0],["2019-08-16",7067.0,7125.89990234375,7067.0,7117.2001953125,0],["2019-08-19",7117.2001953125,7214.2001953125,7117.2001953125,7189.7001953125,0],["2019-08-20",7189.7001953125,7231.7001953125,7121.2001953125,7125.0,0],["2019-08-21",7125.0,7215.5,7122.10009765625,7204.0,0],["2019-08-22",7204.0,7204.0,7103.7001953125,7128.2001953125,0],["2019-08-23",7128.2001953125,7188.60009765625,7095.0,7095.0,0],["2019-08-27",7095.0,7110.7998046875,7044.7001953125,7089.60009765625,0],["2019-08-28",7089.60009765625,7131.2001953125,7050.0,7114.7001953125,0],["2019-08-29",7114.7001953125,7199.2001953125,7103.10009765625,7184.2998046875,0],["2019-08-30",7184.2998046875,7240.39990234375,7179.7001953125,7207.2001953125,0],["2019-09-02",7207.2001953125,7315.2998046875,7206.89990234375,7281.89990234375,0],["2019-09-03",7281.89990234375,7301.5,7239.10009765625,7268.2001953125,0],["2019-09-04",7268.2001953125,7334.60009765625,7268.2001953125,7311.2998046875,0],["2019-09-05",7311.2998046875,7330.7001953125,7250.60009765625,7271.2001953125,0],["2019-09-06",7271.2001953125,7284.10009765625,7244.10009765625,7282.2998046875,0],["2019-09-09",7282.2998046875,7325.2001953125,7206.0,7235.7998046875,0],["2019-09-10",7235.7998046875,7270.5,7199.39990234375,7268.0,0],["2019-09-11",7268.0,7346.7001953125,7268.0,7338.0,0],["2019-09-12",7338.0,7369.2998046875,7303.2001953125,7344.7001953125,0],["2019-09-13",7344.7001953125,7380.2998046875,7318.2001953125,7367.5,0],["2019-09-16",7367.5,7378.2998046875,7321.39990234375,7321.39990234375,0],["2019-09-17",7321.39990234375,7350.2001953125,7292.2001953125,7320.39990234375,0],["2019-09-18",7320.39990234375,7350.5,7300.39990234375,7314.10009765625,0],["2019-09-19",7314.10009765625,7373.10009765625,7290.7001953125,7356.39990234375,0],["2019-09-20",7356.39990234375,7376.2998046875,7322.0,7344.89990234375,0],["2019-09-23",7344.89990234375,7362.2998046875,7284.7998046875,7326.10009765625,0],["2019-09-24",7326.10009765625,7349.0,7281.89990234375,7291.39990234375,0],["2019-09-25",7291.39990234375,7292.0,7213.0,7290.0,0],["2019-09-26",7290.0,7387.10009765625,7277.2001953125,7351.10009765625,0],["2019-09-27",7351.10009765625,7440.7998046875,7351.0,7426.2001953125,0],["2019-09-30",7426.2001953125,7439.60009765625,7402.2001953125,7408.2001953125,0],["2019-10-01",7408.2001953125,7433.2001953125,7352.7998046875,7360.2998046875,0],["2019-10-02",7360.2998046875,7360.2998046875,7119.7001953125,7122.5,0],["2019-10-03",7122.5,7129.0,7004.39990234375,7077.60009765625,0],["2019-10-04",7077.60009765625,7157.7998046875,7077.39990234375,7155.39990234375,0],["2019-10-07",7155.39990234375,7206.89990234375,7133.0,7197.89990234375,0],["2019-10-08",7197.89990234375,7223.89990234375,7143.2001953125,7143.2001953125,0],["2019-10-09",7143.2001953125,7196.39990234375,7139.89990234375,7166.5,0],["2019-10-10",7166.5,7212.89990234375,7130.5,7186.39990234375,0],["2019-10-11",7186.39990234375,7250.10009765625,7144.7001953125,7247.10009765625,0],["2019-10-14",7247.10009765625,7251.7998046875,7194.2001953125,7213.5,0],["2019-10-15",7213.5,7242.39990234375,7176.7001953125,7211.60009765625,0],["2019-10-16",7211.60009765625,7217.60009765625,7149.7998046875,7168.0,0],["2019-10-17",7168.0,7237.7998046875,7162.0,7182.2998046875,0],["2019-10-18",7182.2998046875,7197.10009765625,7146.10009765625,7150.60009765625,0],["2019-10-21",7150.60009765625,7197.5,7139.39990234375,7163.60009765625,0],["2019-10-22",7163.60009765625,7230.2001953125,7146.7001953125,7212.5,0],["2019-10-23",7212.5,7265.89990234375,7194.10009765625,7260.7001953125,0],["2019-10-24",7260.7001953125,7338.89990234375,7255.5,7328.2998046875,0],["2019-10-25",7328.2998046875,7331.2001953125,7279.7998046875,7324.5,0],["2019-10-28",7324.5,7346.89990234375,7291.60009765625,7331.2998046875,0],["2019-10-29",7331.2998046875,7335.7001953125,7264.7001953125,7306.2998046875,0],["2019-10-30",7306.2998046875,7334.0,7278.2001953125,7330.7998046875,0],["2019-10-31",7330.7998046875,7335.2001953125,7245.2001953125,7248.39990234375,0],["2019-11-01",7248.39990234375,7307.2001953125,7248.39990234375,7302.39990234375,0],["2019-11-04",7302.39990234375,7392.7001953125,7302.39990234375,7369.7001953125,0],["2019-11-05",7369.7001953125,7402.7998046875,7369.60009765625,7388.10009765625,0],["2019-11-06",7388.10009765625,7398.7998046875,7363.60009765625,7396.7001953125,0],["2019-11-07",7396.7001953125,7431.89990234375,7396.0,7406.39990234375,0],["2019-11-08",7406.39990234375,7406.7998046875,7349.10009765625,7359.39990234375,0],["2019-11-11",7359.39990234375,7359.39990234375,7258.5,7328.5,0],["2019-11-12",7328.5,7390.0,7328.2001953125,7365.39990234375,0],["2019-11-13",7365.39990234375,7365.39990234375,7301.7001953125,7351.2001953125,0],["2019-11-14",7351.2001953125,7351.2998046875,7292.7998046875,7292.7998046875,0],["2019-11-15",7292.7998046875,7335.60009765625,7243.2001953125,7302.89990234375,0],["2019-11-18",7302.89990234375,7335.39990234375,7293.39990234375,7307.7001953125,0],["2019-11-19",7307.7001953125,7404.5,7307.7001953125,7323.7998046875,0],["2019-11-20",7323.7998046875,7323.7998046875,7219.10009765625,7262.5,0],["2019-11-21",7262.5,7262.5,7197.2998046875,7238.60009765625,0],["2019-11-22",7238.60009765625,7343.2998046875,7238.5,7326.7998046875,0],["2019-11-25",7326.7998046875,7401.7998046875,7326.7998046875,7396.2998046875,0],["2019-11-26",7396.2998046875,7421.2998046875,7385.0,7403.10009765625,0],["2019-11-27",7403.10009765625,7446.0,7400.39990234375,7429.7998046875,0],["2019-11-28",7429.7998046875,7429.7998046875,7385.2998046875,7416.39990234375,0],["2019-11-29",7416.39990234375,7421.39990234375,7346.5,7346.5,0],["2019-12-02",7346.5,7400.2998046875,7277.0,7285.89990234375,0],["2019-12-03",7285.89990234375,7285.89990234375,7134.89990234375,7158.7998046875,0],["2019-12-04",7158.7998046875,7190.0,7139.89990234375,7188.5,0],["2019-12-05",7188.5,7194.7998046875,7131.2001953125,7137.89990234375,0],["2019-12-06",7137.89990234375,7241.5,7137.89990234375,7239.7001953125,0],["2019-12-09",7239.7001953125,7255.7001953125,7217.7998046875,7233.89990234375,0],["2019-12-10",7233.89990234375,7234.39990234375,7137.7998046875,7213.7998046875,0],["2019-12-11",7213.7998046875,7250.7001953125,7195.5,7216.2998046875,0],["2019-12-12",7216.2998046875,7307.39990234375,7216.10009765625,7273.5,0],["2019-12-13",7273.5,7429.0,7223.39990234375,7353.39990234375,0],["2019-12-16",7353.39990234375,7552.7001953125,7353.2001953125,7519.10009765625,0],["2019-12-17",7519.10009765625,7537.7001953125,7497.2001953125,7525.2998046875,0],["2019-12-18",7525.2998046875,7557.10009765625,7515.2001953125,7540.7998046875,0],["2019-12-19",7540.7998046875,7575.89990234375,7526.10009765625,7573.7998046875,0],["2019-12-20",7573.7998046875,7599.5,7564.60009765625,7582.5,0],["2019-12-23",7582.5,7628.2001953125,7559.60009765625,7623.60009765625,0],["2019-12-24",7623.60009765625,7636.2001953125,7608.2001953125,7632.2001953125,0],["2019-12-27",7632.2001953125,7665.39990234375,7622.5,7644.89990234375,0],["2019-12-30",7644.89990234375,7644.89990234375,7587.10009765625,7587.10009765625,0],["2019-12-31",7587.10009765625,7587.39990234375,7532.39990234375,7542.39990234375,0],["2020-01-02",7542.39990234375,7624.7998046875,7542.39990234375,7604.2998046875,0],["2020-01-03",7604.2998046875,7626.39990234375,7551.0,7622.39990234375,0],["2020-01-06",7622.39990234375,7622.39990234375,7528.10009765625,7575.2998046875,0],["2020-01-07",7575.2998046875,7604.60009765625,7562.10009765625,7573.89990234375,0],["2020-01-08",7573.89990234375,7579.5,7525.0,7574.89990234375,0],["2020-01-09",7574.89990234375,7627.7998046875,7574.89990234375,7598.10009765625,0],["2020-01-10",7598.10009765625,7632.0,7585.10009765625,7587.89990234375,0],["2020-01-13",7587.89990234375,7635.7998046875,7582.5,7617.60009765625,0],["2020-01-14",7617.60009765625,7650.7001953125,7588.7998046875,7622.39990234375,0],["2020-01-15",7622.39990234375,7642.7998046875,7609.39990234375,7642.7998046875,0],["2020-01-16",7642.7998046875,7653.60009765625,7595.2998046875,7609.7998046875,0],["2020-01-17",7609.7998046875,7689.7001953125,7609.7998046875,7674.60009765625,0],["2020-01-20",7674.60009765625,7682.7998046875,7639.60009765625,7651.39990234375,0],["2020-01-21",7651.39990234375,7651.39990234375,7550.5,7610.7001953125,0],["2020-01-22",7610.7001953125,7637.39990234375,7563.5,7571.89990234375,0],["2020-01-23",7571.89990234375,7572.10009765625,7503.2001953125,7507.7001953125,0],["2020-01-24",7507.7001953125,7642.2001953125,7507.60009765625,7586.0,0],["2020-01-27",7586.0,7586.0,7392.7998046875,7412.10009765625,0],["2020-01-28",7412.10009765625,7491.39990234375,7410.39990234375,7480.7001953125,0],["2020-01-29",7480.7001953125,7514.7001953125,7462.2001953125,7483.60009765625,0],["2020-01-30",7483.60009765625,7483.60009765625,7357.60009765625,7382.0,0],["2020-01-31",7382.0,7398.2998046875,7275.0,7286.0,0],["2020-02-03",7286.0,7360.0,7285.2001953125,7326.2998046875,0],["2020-02-04",7326.2998046875,7442.10009765625,7326.2998046875,7439.7998046875,0],["2020-02-05",7439.7998046875,7512.39990234375,7408.5,7482.5,0],["2020-02-06",7482.5,7533.60009765625,7482.5,7504.7998046875,0],["2020-02-07",7504.7998046875,7506.2998046875,7441.10009765625,7466.7001953125,0],["2020-02-10",7466.7001953125,7466.7001953125,7427.89990234375,7446.89990234375,0],["2020-02-11",7446.89990234375,7529.5,7446.89990234375,7499.39990234375,0],["2020-02-12",7499.39990234375,7547.7001953125,7499.0,7534.39990234375,0],["2020-02-13",7534.39990234375,7534.39990234375,7406.89990234375,7452.0,0],["2020-02-14",7452.0,7472.89990234375,7403.7001953125,7409.10009765625,0],["2020-02-17",7409.10009765625,7450.0,7409.10009765625,7433.2998046875,0],["2020-02-18",7433.2998046875,7433.2998046875,7353.39990234375,7382.0,0],["2020-02-19",7382.0,7462.0,7382.0,7457.0,0],["2020-02-20",7457.0,7480.5,7436.60009765625,7436.60009765625,0],["2020-02-21",7436.60009765625,7436.7001953125,7370.60009765625,7403.89990234375,0],["2020-02-24",7403.89990234375,7403.89990234375,7114.5,7156.7998046875,0],["2020-02-25",7156.7998046875,7198.2001953125,7004.89990234375,7017.89990234375,0],["2020-02-26",7017.89990234375,7044.7001953125,6871.89990234375,7042.5,0],["2020-02-27",7042.5,7042.5,6730.0,6796.39990234375,0],["2020-02-28",6796.39990234375,6796.39990234375,6460.10009765625,6580.60009765625,0],["2020-03-02",6580.60009765625,6775.2001953125,6496.0,6654.89990234375,0],["2020-03-03",6654.89990234375,6846.2998046875,6654.89990234375,6718.2001953125,0],["2020-03-04",6718.2001953125,6856.2998046875,6700.2001953125,6815.60009765625,0],["2020-03-05",6815.60009765625,6834.10009765625,6662.60009765625,6705.39990234375,0],["2020-03-06",6705.39990234375,6705.39990234375,6431.39990234375,6462.60009765625,0],["2020-03-09",6462.60009765625,6462.60009765625,5891.60009765625,5965.7998046875,0],["2020-03-10",5965.7998046875,6231.10009765625,5927.89990234375,5960.2001953125,0],["2020-03-11",5960.2001953125,6088.5,5860.7998046875,5876.5,0],["2020-03-12",5876.5,5876.5,5237.5,5237.5,0],["2020-03-13",5237.5,5696.5,5237.5,5366.10009765625,0],["2020-03-16",5366.10009765625,5366.10009765625,4898.7998046875,5151.10009765625,0],["2020-03-17",5151.10009765625,5309.0,4978.7998046875,5294.89990234375,0],["2020-03-18",5294.89990234375,5294.89990234375,5006.2001953125,5080.60009765625,0],["2020-03-19",5080.60009765625,5181.0,4942.39990234375,5151.60009765625,0],["2020-03-20",5151.60009765625,5419.2998046875,5151.60009765625,5190.7998046875,0],["2020-03-23",5190.7998046875,5194.7998046875,4922.7998046875,4993.89990234375,0],["2020-03-24",4993.89990234375,5446.0,4993.89990234375,5446.0,0],["2020-03-25",5446.0,5741.39990234375,5400.5,5688.2001953125,0],["2020-03-26",5688.2001953125,5815.7001953125,5503.39990234375,5815.7001953125,0],["2020-03-27",5815.7001953125,5815.7001953125,5407.10009765625,5510.2998046875,0],["2020-03-30",5510.2998046875,5567.2001953125,5351.7998046875,5563.7001953125,0],["2020-03-31",5563.7001953125,5702.7001953125,5545.89990234375,5672.0,0],["2020-04-01",5672.0,5672.0,5414.7001953125,5454.60009765625,0],["2020-04-02",5454.60009765625,5552.39990234375,5395.10009765625,5480.2001953125,0],["2020-04-03",5480.2001953125,5486.2998046875,5396.7001953125,5415.5,0],["2020-04-06",5415.5,5590.60009765625,5415.5,5582.39990234375,0],["2020-04-07",5582.39990234375,5780.2001953125,5582.39990234375,5704.5,0],["2020-04-08",5704.5,5704.5,5589.7001953125,5677.7001953125,0],["2020-04-09",5677.7001953125,5842.7001953125,5677.7001953125,5842.7001953125,0],["2020-04-14",5842.7001953125,5894.7001953125,5779.0,5791.2998046875,0],["2020-04-15",5791.2998046875,5791.7001953125,5576.39990234375,5597.7001953125,0],["2020-04-16",5597.7001953125,5657.60009765625,5577.7998046875,5628.39990234375,0],["2020-04-17",5628.39990234375,5839.2998046875,5628.39990234375,5787.0,0],["2020-04-20",5787.0,5823.89990234375,5707.7001953125,5812.7998046875,0],["2020-04-21",5812.7998046875,5812.7998046875,5641.0,5641.0,0],["2020-04-22",5641.0,5777.10009765625,5641.0,5770.60009765625,0],["2020-04-23",5770.60009765625,5843.60009765625,5735.89990234375,5826.60009765625,0],["2020-04-24",5826.60009765625,5827.2001953125,5728.7998046875,5752.2001953125,0],["2020-04-27",5752.2001953125,5855.60009765625,5752.2001953125,5846.7998046875,0],["2020-04-28",5846.7998046875,5977.7998046875,5835.89990234375,5958.5,0],["2020-04-29",5958.5,6129.60009765625,5950.7998046875,6115.2998046875,0],["2020-04-30",6115.2998046875,6151.60009765625,5897.89990234375,5901.2001953125,0],["2020-05-01",5901.2001953125,5901.2001953125,5746.10009765625,5763.10009765625,0],["2020-05-04",5763.10009765625,5792.89990234375,5702.0,5753.7998046875,0],["2020-05-05",5753.7998046875,5869.5,5753.7998046875,5849.39990234375,0],["2020-05-06",5849.39990234375,5897.39990234375,5839.60009765625,5853.7998046875,0],["2020-05-07",5853.7998046875,5941.89990234375,5853.60009765625,5936.0,0],["2020-05-11",5936.0,5999.10009765625,5898.2998046875,5939.7001953125,0],["2020-05-12",5939.7001953125,6013.0,5911.39990234375,5994.7998046875,0],["2020-05-13",5994.7998046875,5994.7998046875,5893.39990234375,5904.10009765625,0],["2020-05-14",5904.10009765625,5904.10009765625,5661.10009765625,5741.5,0],["2020-05-15",5741.5,5837.89990234375,5741.5,5799.7998046875,0],["2020-05-18",5799.7998046875,6058.2001953125,5799.60009765625,6048.60009765625,0],["2020-05-19",6048.60009765625,6112.0,5965.10009765625,6002.2001953125,0],["2020-05-20",6002.2001953125,6074.5,5961.60009765625,6067.2001953125,0],["2020-05-21",6067.2001953125,6093.7001953125,6004.10009765625,6015.2998046875,0],["2020-05-22",6015.2998046875,6015.2998046875,5888.60009765625,5993.2998046875,0],["2020-05-26",5993.2998046875,6130.10009765625,5993.2998046875,6067.7998046875,0],["2020-05-27",6067.7998046875,6168.0,6067.7998046875,6144.2998046875,0],["2020-05-28",6144.2998046875,6234.0,6144.2998046875,6218.7998046875,0],["2020-05-29",6218.7998046875,6218.7998046875,6060.2001953125,6076.60009765625,0],["2020-06-01",6076.60009765625,6179.2998046875,6076.60009765625,6166.39990234375,0],["2020-06-02",6166.39990234375,6238.2998046875,6165.10009765625,6220.10009765625,0],["2020-06-03",6220.10009765625,6394.7001953125,6220.10009765625,6382.39990234375,0],["2020-06-04",6382.39990234375,6402.60009765625,6314.60009765625,6341.39990234375,0],["2020-06-05",6341.39990234375,6490.0,6341.39990234375,6484.2998046875,0],["2020-06-08",6484.2998046875,6511.7998046875,6423.10009765625,6472.60009765625,0],["2020-06-09",6472.60009765625,6475.0,6325.10009765625,6335.7001953125,0],["2020-06-10",6335.7001953125,6387.39990234375,6293.7998046875,6329.10009765625,0],["2020-06-11",6329.10009765625,6329.10009765625,6076.7001953125,6076.7001953125,0],["2020-06-12",6076.7001953125,6184.2998046875,5993.2001953125,6105.2001953125,0],["2020-06-15",6105.2001953125,6105.2001953125,5952.39990234375,6064.7001953125,0],["2020-06-16",6064.7001953125,6299.0,6064.7001953125,6242.7998046875,0],["2020-06-17",6242.7998046875,6309.7001953125,6233.2001953125,6253.2998046875,0],["2020-06-18",6253.2998046875,6285.0,6184.89990234375,6224.10009765625,0],["2020-06-19",6224.10009765625,6319.7998046875,6224.10009765625,6292.60009765625,0],["2020-06-22",6292.60009765625,6309.0,6225.5,6244.60009765625,0],["2020-06-23",6244.60009765625,6342.2001953125,6244.60009765625,6320.10009765625,0],["2020-06-24",6320.10009765625,6320.10009765625,6123.7001953125,6123.7001953125,0],["2020-06-25",6123.7001953125,6162.39990234375,6029.2998046875,6147.10009765625,0],["2020-06-26",6147.10009765625,6262.10009765625,6147.10009765625,6159.2998046875,0],["2020-06-29",6159.2998046875,6252.0,6123.0,6225.7998046875,0],["2020-06-30",6225.7998046875,6237.5,6147.0,6169.7001953125,0],["2020-07-01",6169.7001953125,6202.0,6084.5,6158.0,0],["2020-07-02",6158.0,6258.60009765625,6158.0,6240.39990234375,0],["2020-07-03",6240.39990234375,6262.7001953125,6137.10009765625,6157.2998046875,0],["2020-07-06",6157.2998046875,6304.2001953125,6157.2998046875,6285.89990234375,0],["2020-07-07",6285.89990234375,6285.89990234375,6180.0,6189.89990234375,0],["2020-07-08",6189.89990234375,6208.39990234375,6144.5,6156.2001953125,0],["2020-07-09",6156.2001953125,6176.7998046875,6040.2998046875,6049.60009765625,0],["2020-07-10",6049.60009765625,6108.2001953125,6003.2001953125,6095.39990234375,0],["2020-07-13",6095.39990234375,6187.2998046875,6095.39990234375,6176.2001953125,0],["2020-07-14",6176.2001953125,6179.7998046875,6093.2001953125,6179.7998046875,0],["2020-07-15",6179.7998046875,6323.60009765625,6179.7998046875,6292.7001953125,0],["2020-07-16",6292.7001953125,6296.7998046875,6227.2998046875,6250.7001953125,0],["2020-07-17",6250.7001953125,6293.7001953125,6230.0,6290.2998046875,0],["2020-07-20",6290.2998046875,6297.60009765625,6222.2001953125,6261.5,0],["2020-07-21",6261.5,6315.7001953125,6253.89990234375,6269.7001953125,0],["2020-07-22",6269.7001953125,6271.0,6197.5,6207.10009765625,0],["2020-07-23",6207.10009765625,6273.60009765625,6202.89990234375,6211.39990234375,0],["2020-07-24",6211.39990234375,6211.39990234375,6099.10009765625,6123.7998046875,0],["2020-07-27",6123.7998046875,6127.60009765625,6086.60009765625,6104.89990234375,0],["2020-07-28",6104.89990234375,6149.89990234375,6083.7001953125,6129.2998046875,0],["2020-07-29",6129.2998046875,6155.10009765625,6116.7001953125,6131.5,0],["2020-07-30",6131.5,6145.7998046875,5924.7001953125,5990.0,0],["2020-07-31",5990.0,6046.2998046875,5897.7998046875,5897.7998046875,0],["2020-08-03",5897.7998046875,6038.7998046875,5857.10009765625,6032.89990234375,0],["2020-08-04",6032.89990234375,6056.5,5986.7998046875,6036.0,0],["2020-08-05",6036.0,6111.5,6036.0,6104.7001953125,0],["2020-08-06",6104.7001953125,6104.7001953125,5980.39990234375,6026.89990234375,0],["2020-08-07",6026.89990234375,6046.0,5996.7001953125,6032.2001953125,0],["2020-08-10",6032.2001953125,6099.5,6028.5,6050.60009765625,0],["2020-08-11",6050.60009765625,6206.0,6050.60009765625,6154.2998046875,0],["2020-08-12",6154.2998046875,6297.2001953125,6151.60009765625,6280.10009765625,0],["2020-08-13",6280.10009765625,6280.10009765625,6185.60009765625,6185.60009765625,0],["2020-08-14",6185.60009765625,6185.60009765625,6036.10009765625,6090.0,0],["2020-08-17",6090.0,6140.2001953125,6061.5,6127.39990234375,0],["2020-08-18",6127.39990234375,6162.7001953125,6062.60009765625,6076.60009765625,0],["2020-08-19",6076.60009765625,6114.7998046875,6045.0,6112.0,0],["2020-08-20",6112.0,6112.0,6009.60009765625,6013.2998046875,0],["2020-08-21",6013.2998046875,6036.5,5948.7998046875,6001.89990234375,0],["2020-08-24",6001.89990234375,6119.7998046875,6001.89990234375,6104.7001953125,0],["2020-08-25",6104.7001953125,6173.5,6032.10009765625,6037.0,0],["2020-08-26",6037.0,6050.7998046875,5992.2001953125,6045.60009765625,0],["2020-08-27",6045.60009765625,6062.5,6000.0,6000.0,0],["2020-08-28",6000.0,6033.0,5962.5,5963.60009765625,0],["2020-09-01",5963.60009765625,5972.5,5824.0,5862.10009765625,0],["2020-09-02",5862.10009765625,5974.7001953125,5862.10009765625,5941.0,0],["2020-09-03",5941.0,5996.2001953125,5838.0,5850.89990234375,0],["2020-09-04",5850.89990234375,5904.2001953125,5778.39990234375,5799.10009765625,0],["2020-09-07",5799.10009765625,5946.89990234375,5798.5,5937.39990234375,0],["2020-09-08",5937.39990234375,5985.2998046875,5868.89990234375,5930.2998046875,0],["2020-09-09",5930.2998046875,6031.2998046875,5923.39990234375,6012.7998046875,0],["2020-09-10",6012.7998046875,6028.7998046875,5950.60009765625,6003.2998046875,0],["2020-09-11",6003.2998046875,6057.7001953125,5992.89990234375,6032.10009765625,0],["2020-09-14",6032.10009765625,6080.0,6011.7998046875,6026.2998046875,0],["2020-09-15",6026.2998046875,6123.7001953125,6026.2001953125,6105.5,0],["2020-09-16",6105.5,6119.2001953125,6057.60009765625,6078.5,0],["2020-09-17",6078.5,6078.5,5998.7001953125,6049.89990234375,0],["2020-09-18",6049.89990234375,6055.2001953125,6006.2998046875,6007.10009765625,0],["2020-09-21",6007.10009765625,6007.10009765625,5779.2001953125,5804.2998046875,0],["2020-09-22",5804.2998046875,5871.2998046875,5794.5,5829.5,0],["2020-09-23",5829.5,5974.89990234375,5829.5,5899.2998046875,0],["2020-09-24",5899.2998046875,5899.2998046875,5805.2998046875,5822.7998046875,0],["2020-09-25",5822.7998046875,5843.7001953125,5771.5,5842.7001953125,0],["2020-09-28",5842.7001953125,5954.39990234375,5842.7001953125,5927.89990234375,0],["2020-09-29",5927.89990234375,5927.89990234375,5862.89990234375,5897.5,0],["2020-09-30",5897.5,5931.39990234375,5854.5,5866.10009765625,0],["2020-10-01",5866.10009765625,5925.7998046875,5849.7998046875,5879.5,0],["2020-10-02",5879.5,5902.10009765625,5809.60009765625,5902.10009765625,0],["2020-10-05",5902.10009765625,5974.2001953125,5902.10009765625,5942.89990234375,0],["2020-10-06",5942.89990234375,5971.5,5903.39990234375,5949.89990234375,0],["2020-10-07",5949.89990234375,5977.2001953125,5929.2001953125,5946.2998046875,0],["2020-10-08",5946.2998046875,6004.2001953125,5929.39990234375,5978.0,0],["2020-10-09",5978.0,6040.5,5978.0,6016.7001953125,0],["2020-10-12",6016.7001953125,6037.10009765625,5995.10009765625,6001.39990234375,0],["2020-10-13",6001.39990234375,6008.0,5950.0,5969.7001953125,0],["2020-10-14",5969.7001953125,6009.7998046875,5926.5,5935.10009765625,0],["2020-10-15",5935.10009765625,5935.10009765625,5786.2001953125,5832.5,0],["2020-10-16",5832.5,5933.7998046875,5832.5,5919.60009765625,0],["2020-10-19",5919.60009765625,5959.7001953125,5872.0,5884.7001953125,0],["2020-10-20",5884.7001953125,5915.5,5861.7998046875,5889.2001953125,0],["2020-10-21",5889.2001953125,5903.39990234375,5769.60009765625,5776.5,0],["2020-10-22",5776.5,5796.39990234375,5716.39990234375,5785.7001953125,0],["2020-10-23",5785.7001953125,5885.39990234375,5781.7998046875,5860.2998046875,0],["2020-10-26",5860.2998046875,5868.39990234375,5782.39990234375,5792.0,0],["2020-10-27",5792.0,5806.2001953125,5728.2001953125,5729.0,0],["2020-10-28",5729.0,5729.0,5525.5,5582.7998046875,0],["2020-10-29",5582.7998046875,5616.60009765625,5534.7001953125,5581.7998046875,0],["2020-10-30",5581.7998046875,5593.39990234375,5534.10009765625,5577.2998046875,0],["2020-11-02",5577.2998046875,5665.2998046875,5554.7001953125,5655.0,0],["2020-11-03",5655.0,5787.60009765625,5655.0,5786.7998046875,0],["2020-11-04",5786.7998046875,5885.7001953125,5711.2001953125,5883.2998046875,0],["2020-11-05",5883.2998046875,5933.10009765625,5881.89990234375,5906.2001953125,0],["2020-11-06",5906.2001953125,5950.2001953125,5858.5,5910.0,0],["2020-11-09",5910.0,6258.2998046875,5910.0,6186.2998046875,0],["2020-11-10",6186.2998046875,6307.0,6180.5,6296.89990234375,0],["2020-11-11",6296.89990234375,6397.2998046875,6293.2001953125,6382.10009765625,0],["2020-11-12",6382.10009765625,6382.10009765625,6295.7998046875,6338.89990234375,0],["2020-11-13",6338.89990234375,6339.0,6280.39990234375,6316.39990234375,0],["2020-11-16",6316.39990234375,6463.5,6316.39990234375,6421.2998046875,0],["2020-11-17",6421.2998046875,6424.5,6309.0,6365.2998046875,0],["2020-11-18",6365.2998046875,6395.89990234375,6326.7001953125,6385.2001953125,0],["2020-11-19",6385.2001953125,6385.2001953125,6314.2998046875,6334.39990234375,0],["2020-11-20",6334.39990234375,6386.7001953125,6324.60009765625,6351.5,0],["2020-11-23",6351.5,6392.10009765625,6325.2001953125,6333.7998046875,0],["2020-11-24",6333.7998046875,6432.39990234375,6333.7001953125,6432.2001953125,0],["2020-11-25",6432.2001953125,6468.7001953125,6375.2998046875,6391.10009765625,0],["2020-11-26",6391.10009765625,6412.7001953125,6349.5,6362.89990234375,0],["2020-11-27",6362.89990234375,6375.89990234375,6302.2001953125,6367.60009765625,0],["2020-11-30",6367.60009765625,6404.0,6266.2001953125,6266.2001953125,0],["2020-12-01",6266.2001953125,6400.2001953125,6263.60009765625,6384.7001953125,0],["2020-12-02",6384.7001953125,6468.60009765625,6367.5,6463.39990234375,0],["2020-12-03",6463.39990234375,6491.5,6430.2998046875,6490.2998046875,0],["2020-12-04",6490.2998046875,6559.2001953125,6489.7998046875,6550.2001953125,0],["2020-12-07",6550.2001953125,6601.10009765625,6519.7998046875,6555.39990234375,0],["2020-12-08",6555.39990234375,6567.60009765625,6518.39990234375,6558.7998046875,0],["2020-12-09",6558.7998046875,6623.0,6558.7998046875,6564.2998046875,0],["2020-12-10",6564.2998046875,6640.7001953125,6561.10009765625,6599.7998046875,0],["2020-12-11",6599.7998046875,6607.39990234375,6520.5,6546.7998046875,0],["2020-12-14",6546.7998046875,6583.7001953125,6524.7001953125,6531.7998046875,0],["2020-12-15",6531.7998046875,6558.2001953125,6484.0,6513.2998046875,0],["2020-12-16",6513.2998046875,6598.39990234375,6513.2998046875,6570.89990234375,0],["2020-12-17",6570.89990234375,6601.60009765625,6551.10009765625,6551.10009765625,0],["2020-12-18",6551.10009765625,6604.5,6518.2998046875,6529.2001953125,0],["2020-12-21",6529.2001953125,6529.2001953125,6315.2998046875,6416.2998046875,0],["2020-12-23",6453.2001953125,6497.2998046875,6431.2001953125,6495.7998046875,0],["2020-12-24",6495.7998046875,6530.2998046875,6479.60009765625,6502.10009765625,0],["2020-12-29",6502.10009765625,6676.60009765625,6502.10009765625,6602.7001953125,0],["2020-12-30",6602.7001953125,6623.0,6552.5,6555.7998046875,0],["2020-12-31",6555.7998046875,6555.7998046875,6439.39990234375,6460.5,0],["2021-01-04",6460.5,6662.7001953125,6460.5,6571.89990234375,0],["2021-01-05",6571.89990234375,6622.7998046875,6544.2998046875,6612.2998046875,0],["2021-01-06",6612.2998046875,6859.10009765625,6611.89990234375,6841.89990234375,0],["2021-01-07",6841.89990234375,6903.60009765625,6795.10009765625,6857.0,0],["2021-01-08",6857.0,6886.2998046875,6836.10009765625,6873.2998046875,0],["2021-01-11",6873.2998046875,6873.2998046875,6768.7001953125,6798.5,0],["2021-01-12",6798.5,6816.7001953125,6738.2001953125,6754.10009765625,0],["2021-01-13",6754.10009765625,6772.60009765625,6736.0,6745.5,0],["2021-01-14",6745.5,6802.0,6736.7998046875,6802.0,0],["2021-01-15",6802.0,6802.10009765625,6676.60009765625,6735.7001953125,0],["2021-01-18",6735.7001953125,6741.5,6709.2998046875,6720.7001953125,0],["2021-01-19",6720.7001953125,6770.7001953125,6697.7001953125,6713.0,0],["2021-01-20",6713.0,6751.7998046875,6697.5,6740.39990234375,0],["2021-01-21",6740.39990234375,6776.89990234375,6715.39990234375,6715.39990234375,0],["2021-01-22",6715.39990234375,6715.7001953125,6651.7001953125,6695.10009765625,0],["2021-01-25",6695.10009765625,6714.60009765625,6610.2998046875,6638.89990234375,0],["2021-01-26",6638.89990234375,6702.39990234375,6636.2998046875,6654.0,0],["2021-01-27",6654.0,6661.2998046875,6505.7998046875,6567.39990234375,0],["2021-01-28",6567.39990234375,6567.39990234375,6439.60009765625,6526.2001953125,0],["2021-01-29",6526.2001953125,6526.2001953125,6397.2001953125,6407.5,0],["2021-02-01",6407.5,6495.60009765625,6407.5,6466.39990234375,0],["2021-02-02",6466.39990234375,6523.5,6466.39990234375,6516.7001953125,0],["2021-02-03",6516.7001953125,6573.10009765625,6489.5,6507.7998046875,0],["2021-02-04",6507.7998046875,6553.39990234375,6478.2001953125,6503.7001953125,0],["2021-02-05",6503.7001953125,6518.7001953125,6457.60009765625,6489.2998046875,0],["2021-02-08",6489.2998046875,6567.7001953125,6489.2998046875,6523.5,0],["2021-02-09",6523.5,6541.0,6501.0,6531.60009765625,0],["2021-02-10",6531.60009765625,6577.0,6481.0,6524.39990234375,0],["2021-02-11",6524.39990234375,6554.2001953125,6514.89990234375,6528.7001953125,0],["2021-02-12",6528.7001953125,6589.7998046875,6485.10009765625,6589.7998046875,0],["2021-02-15",6589.7998046875,6775.39990234375,6589.7998046875,6756.10009765625,0],["2021-02-16",6756.10009765625,6799.89990234375,6736.89990234375,6748.89990234375,0],["2021-02-17",6748.89990234375,6760.2998046875,6701.60009765625,6710.89990234375,0],["2021-02-18",6710.89990234375,6721.7998046875,6591.39990234375,6617.2001953125,0],["2021-02-19",6617.2001953125,6646.2001953125,6600.60009765625,6624.0,0],["2021-02-22",6624.0,6624.7001953125,6545.89990234375,6612.2001953125,0],["2021-02-23",6612.2001953125,6675.39990234375,6555.89990234375,6625.89990234375,0],["2021-02-24",6625.89990234375,6669.89990234375,6572.2998046875,6659.0,0],["2021-02-25",6659.0,6702.89990234375,6644.7001953125,6652.0,0],["2021-02-26",6652.0,6652.0,6465.60009765625,6483.39990234375,0],["2021-03-01",6483.39990234375,6612.7001953125,6483.39990234375,6588.5,0],["2021-03-02",6588.5,6660.7998046875,6560.89990234375,6613.7998046875,0],["2021-03-03",6613.7998046875,6705.2998046875,6613.7998046875,6675.5,0],["2021-03-04",6675.5,6675.5,6581.2001953125,6650.89990234375,0],["2021-03-05",6650.89990234375,6710.7998046875,6560.7998046875,6630.5,0],["2021-03-08",6630.5,6726.39990234375,6612.7001953125,6719.10009765625,0],["2021-03-09",6719.10009765625,6786.7998046875,6689.89990234375,6730.2998046875,0],["2021-03-10",6730.2998046875,6740.7998046875,6677.0,6725.60009765625,0],["2021-03-11",6725.60009765625,6755.2998046875,6699.2998046875,6737.0,0],["2021-03-12",6737.0,6766.39990234375,6709.0,6761.5,0],["2021-03-15",6761.5,6804.89990234375,6723.7001953125,6749.7001953125,0],["2021-03-16",6749.7001953125,6812.7998046875,6749.60009765625,6803.60009765625,0],["2021-03-17",6803.60009765625,6805.7001953125,6753.7998046875,6762.7001953125,0],["2021-03-18",6762.7001953125,6791.7998046875,6740.5,6779.7001953125,0],["2021-03-19",6779.7001953125,6779.7001953125,6664.60009765625,6708.7001953125,0],["2021-03-22",6708.7001953125,6732.7001953125,6651.0,6726.10009765625,0],["2021-03-23",6726.10009765625,6726.10009765625,6664.7998046875,6699.2001953125,0],["2021-03-24",6699.2001953125,6722.60009765625,6649.39990234375,6712.89990234375,0],["2021-03-25",6712.89990234375,6729.89990234375,6618.60009765625,6674.7998046875,0],["2021-03-26",6674.7998046875,6742.10009765625,6674.7998046875,6740.60009765625,0],["2021-03-29",6740.60009765625,6758.7998046875,6705.39990234375,6736.2001953125,0],["2021-03-30",6736.2001953125,6792.2001953125,6729.5,6772.10009765625,0],["2021-03-31",6772.10009765625,6775.7001953125,6713.60009765625,6713.60009765625,0],["2021-04-01",6713.60009765625,6766.5,6713.60009765625,6737.2998046875,0],["2021-04-06",6737.2998046875,6843.7001953125,6737.2998046875,6823.60009765625,0],["2021-04-07",6823.60009765625,6898.39990234375,6823.60009765625,6885.2998046875,0],["2021-04-08",6885.2998046875,6942.2001953125,6884.7998046875,6942.2001953125,0],["2021-04-09",6942.2001953125,6949.60009765625,6906.39990234375,6915.7998046875,0],["2021-04-12",6915.7998046875,6916.10009765625,6853.7998046875,6889.10009765625,0],["2021-04-13",6889.10009765625,6895.10009765625,6859.7001953125,6890.5,0],["2021-04-14",6890.5,6942.2998046875,6880.7001953125,6939.60009765625,0],["2021-04-15",6939.60009765625,6994.89990234375,6939.2998046875,6983.5,0],["2021-04-16",6983.5,7037.7001953125,6983.5,7019.5,0],["2021-04-19",7019.5,7040.2998046875,6979.2001953125,7000.10009765625,0],["2021-04-20",7000.10009765625,7001.2998046875,6857.10009765625,6859.89990234375,0],["2021-04-21",6859.89990234375,6914.89990234375,6859.60009765625,6895.2998046875,0],["2021-04-22",6895.2998046875,6941.10009765625,6889.2998046875,6938.2001953125,0],["2021-04-23",6938.2001953125,6938.60009765625,6891.7998046875,6938.60009765625,0],["2021-04-26",6938.60009765625,6971.5,6913.39990234375,6963.10009765625,0],["2021-04-27",6963.10009765625,6975.10009765625,6929.7998046875,6945.0,0],["2021-04-28",6945.0,6986.7001953125,6944.10009765625,6963.7001953125,0],["2021-04-29",6963.7001953125,7019.7998046875,6953.89990234375,6961.5,0],["2021-04-30",6961.5,7009.5,6946.0,6969.7998046875,0],["2021-05-04",6969.7998046875,7034.2998046875,6912.2998046875,6923.2001953125,0],["2021-05-05",6923.2001953125,7047.7998046875,6923.2001953125,7039.2998046875,0],["2021-05-06",7039.2998046875,7076.2001953125,7026.7998046875,7076.2001953125,0],["2021-05-07",7076.2001953125,7143.5,7076.2001953125,7129.7001953125,0],["2021-05-10",7129.7001953125,7164.2001953125,7104.39990234375,7123.7001953125,0],["2021-05-11",7123.7001953125,7123.7001953125,6912.39990234375,6948.0,0],["2021-05-12",6948.0,7028.10009765625,6945.2998046875,7004.60009765625,0],["2021-05-13",7004.60009765625,7004.60009765625,6823.60009765625,6963.2998046875,0],["2021-05-14",6963.2998046875,7048.7001953125,6963.2998046875,7043.60009765625,0],["2021-05-17",7043.60009765625,7066.7998046875,6989.10009765625,7032.89990234375,0],["2021-05-18",7032.89990234375,7102.60009765625,7030.39990234375,7034.2001953125,0],["2021-05-19",7034.2001953125,7034.2001953125,6897.10009765625,6950.2001953125,0],["2021-05-20",6950.2001953125,7019.7998046875,6926.89990234375,7019.7998046875,0],["2021-05-21",7019.7998046875,7028.2001953125,6973.2998046875,7018.10009765625,0],["2021-05-24",7018.10009765625,7054.60009765625,7013.5,7051.60009765625,0],["2021-05-25",7051.60009765625,7067.60009765625,7029.7998046875,7029.7998046875,0],["2021-05-26",7029.7998046875,7050.89990234375,6998.2001953125,7026.89990234375,0],["2021-05-27",7026.89990234375,7044.0,7008.5,7019.7001953125,0],["2021-05-28",7019.7001953125,7054.89990234375,7019.60009765625,7022.60009765625,0],["2021-06-01",7022.60009765625,7118.0,7022.60009765625,7080.5,0],["2021-06-02",7080.5,7122.5,7074.10009765625,7108.0,0],["2021-06-03",7108.0,7108.0,7013.89990234375,7064.39990234375,0],["2021-06-04",7064.39990234375,7071.7998046875,7039.7001953125,7069.0,0],["2021-06-07",7069.0,7098.2998046875,7042.2001953125,7077.2001953125,0],["2021-06-08",7077.2001953125,7120.7001953125,7074.89990234375,7095.10009765625,0],["2021-06-09",7095.10009765625,7095.7001953125,7046.0,7081.0,0],["2021-06-10",7081.0,7117.7001953125,7080.0,7088.2001953125,0],["2021-06-11",7088.2001953125,7140.7001953125,7088.2001953125,7134.10009765625,0],["2021-06-14",7134.10009765625,7188.2998046875,7131.7998046875,7146.7001953125,0],["2021-06-15",7146.7001953125,7189.60009765625,7142.7001953125,7172.5,0],["2021-06-16",7172.5,7217.5,7169.2001953125,7185.0,0],["2021-06-17",7185.0,7185.0,7133.0,7153.39990234375,0],["2021-06-18",7153.39990234375,7154.60009765625,7008.7001953125,7017.5,0],["2021-06-21",7017.5,7065.10009765625,6948.60009765625,7062.2998046875,0],["2021-06-22",7062.2998046875,7098.7001953125,7061.10009765625,7090.0,0],["2021-06-23",7090.0,7129.39990234375,7074.10009765625,7074.10009765625,0],["2021-06-24",7074.10009765625,7119.39990234375,7070.89990234375,7110.0,0],["2021-06-25",7110.0,7139.10009765625,7109.7998046875,7136.10009765625,0],["2021-06-28",7136.10009765625,7136.2001953125,7072.0,7073.0,0],["2021-06-29",7073.0,7120.7998046875,7071.89990234375,7087.60009765625,0],["2021-06-30",7087.60009765625,7100.7001953125,7010.60009765625,7037.5,0],["2021-07-01",7037.5,7134.2001953125,7037.5,7125.2001953125,0],["2021-07-02",7125.2001953125,7162.2001953125,7110.2998046875,7123.2998046875,0],["2021-07-05",7123.2998046875,7168.0,7111.5,7164.89990234375,0],["2021-07-06",7164.89990234375,7170.60009765625,7075.7001953125,7100.89990234375,0],["2021-07-07",7100.89990234375,7153.7001953125,7100.89990234375,7151.0,0],["2021-07-08",7151.0,7151.0,6981.60009765625,7030.7001953125,0],["2021-07-09",7030.7001953125,7121.89990234375,7030.2001953125,7121.89990234375,0],["2021-07-12",7121.89990234375,7134.89990234375,7066.2001953125,7125.39990234375,0],["2021-07-13",7125.39990234375,7152.39990234375,7116.2998046875,7124.7001953125,0],["2021-07-14",7124.7001953125,7124.7001953125,7073.60009765625,7091.2001953125,0],["2021-07-15",7091.2001953125,7111.7998046875,7005.0,7012.0,0],["2021-07-16",7012.0,7056.7001953125,6978.10009765625,7008.10009765625,0],["2021-07-19",7008.10009765625,7008.10009765625,6813.0,6844.39990234375,0],["2021-07-20",6844.39990234375,6929.89990234375,6827.2998046875,6881.10009765625,0],["2021-07-21",6881.10009765625,7007.7998046875,6881.10009765625,6998.2998046875,0],["2021-07-22",6998.2998046875,7019.0,6956.2001953125,6968.2998046875,0],["2021-07-23",6968.2998046875,7033.2998046875,6968.2998046875,7027.60009765625,0],["2021-07-26",7027.60009765625,7038.7001953125,6980.7001953125,7025.39990234375,0],["2021-07-27",7025.39990234375,7028.39990234375,6929.60009765625,6996.10009765625,0],["2021-07-28",6996.10009765625,7023.39990234375,6974.7998046875,7016.60009765625,0],["2021-07-29",7016.60009765625,7093.89990234375,7008.7001953125,7078.39990234375,0],["2021-07-30",7078.39990234375,7078.39990234375,6996.89990234375,7032.2998046875,0],["2021-08-02",7032.2998046875,7111.7001953125,7032.2998046875,7081.7001953125,0],["2021-08-03",7081.7001953125,7119.2001953125,7074.2998046875,7105.7001953125,0],["2021-08-04",7105.7001953125,7142.5,7105.7001953125,7123.89990234375,0],["2021-08-05",7123.89990234375,7130.39990234375,7099.0,7120.39990234375,0],["2021-08-06",7120.39990234375,7135.39990234375,7103.7001953125,7123.0,0],["2021-08-09",7123.0,7138.7998046875,7089.7001953125,7132.2998046875,0],["2021-08-10",7132.2998046875,7166.7001953125,7115.89990234375,7161.0,0],["2021-08-11",7161.0,7220.10009765625,7157.7001953125,7220.10009765625,0],["2021-08-12",7220.10009765625,7220.7001953125,7182.89990234375,7193.2001953125,0],["2021-08-13",7193.2001953125,7224.5,7193.10009765625,7218.7001953125,0],["2021-08-16",7218.7001953125,7218.7001953125,7117.7998046875,7154.0,0],["2021-08-17",7154.0,7188.60009765625,7118.7001953125,7181.10009765625,0],["2021-08-18",7181.10009765625,7198.7998046875,7143.60009765625,7169.2998046875,0],["2021-08-19",7169.2998046875,7169.2998046875,6993.10009765625,7058.89990234375,0],["2021-08-20",7058.89990234375,7095.60009765625,7032.5,7087.89990234375,0],["2021-08-23",7087.89990234375,7147.7998046875,7087.89990234375,7109.0,0],["2021-08-24",7109.0,7129.7001953125,7076.10009765625,7125.7998046875,0],["2021-08-25",7125.7998046875,7151.7998046875,7121.2998046875,7150.10009765625,0],["2021-08-26",7150.10009765625,7150.10009765625,7095.39990234375,7125.0,0],["2021-08-27",7125.0,7157.60009765625,7108.5,7148.0,0],["2021-08-31",7148.0,7160.5,7092.0,7119.7001953125,0],["2021-09-01",7119.7001953125,7187.2998046875,7119.7001953125,7149.7998046875,0],["2021-09-02",7149.7998046875,7168.7998046875,7129.7001953125,7163.89990234375,0],["2021-09-03",7163.89990234375,7182.2001953125,7123.89990234375,7138.39990234375,0],["2021-09-06",7138.39990234375,7195.60009765625,7138.39990234375,7187.2001953125,0],["2021-09-07",7187.2001953125,7187.2001953125,7147.89990234375,7149.39990234375,0],["2021-09-08",7149.39990234375,7149.39990234375,7061.10009765625,7095.5,0],["2021-09-09",7095.5,7095.5,6998.60009765625,7024.2001953125,0],["2021-09-10",7024.2001953125,7055.2001953125,7014.39990234375,7029.2001953125,0],["2021-09-13",7029.2001953125,7090.7998046875,7029.2001953125,7068.39990234375,0],["2021-09-14",7068.39990234375,7068.5,7020.10009765625,7034.10009765625,0],["2021-09-15",7034.10009765625,7047.2998046875,7016.5,7016.5,0],["2021-09-16",7016.5,7059.0,7016.2998046875,7027.5,0],["2021-09-17",7027.5,7092.7001953125,6941.7001953125,6963.60009765625,0],["2021-09-20",6963.60009765625,6963.60009765625,6828.2998046875,6903.89990234375,0],["2021-09-21",6903.89990234375,7004.89990234375,6903.89990234375,6981.0,0],["2021-09-22",6981.0,7090.5,6981.0,7083.39990234375,0],["2021-09-23",7083.39990234375,7131.39990234375,7070.7001953125,7078.39990234375,0],["2021-09-24",7078.39990234375,7080.2001953125,7041.2998046875,7051.5,0],["2021-09-27",7051.5,7122.10009765625,7043.2001953125,7063.39990234375,0],["2021-09-28",7063.39990234375,7071.39990234375,7015.60009765625,7028.10009765625,0],["2021-09-29",7028.10009765625,7117.5,7026.89990234375,7108.2001953125,0],["2021-09-30",7108.2001953125,7159.60009765625,7072.60009765625,7086.39990234375,0],["2021-10-01",7086.39990234375,7086.39990234375,6989.60009765625,7027.10009765625,0],["2021-10-04",7027.10009765625,7072.5,7002.7001953125,7011.0,0],["2021-10-05",7011.0,7084.5,7011.0,7077.10009765625,0],["2021-10-06",7077.10009765625,7077.10009765625,6945.5,6995.89990234375,0],["2021-10-07",6995.89990234375,7094.89990234375,6995.89990234375,7078.0,0],["2021-10-08",7078.0,7109.2998046875,7070.5,7095.60009765625,0],["2021-10-11",7095.60009765625,7146.89990234375,7085.89990234375,7146.89990234375,0],["2021-10-12",7146.89990234375,7146.89990234375,7063.39990234375,7130.2001953125,0],["2021-10-13",7130.2001953125,7152.89990234375,7087.89990234375,7141.7998046875,0],["2021-10-14",7141.7998046875,7216.2001953125,7141.7998046875,7207.7001953125,0],["2021-10-15",7207.7001953125,7243.89990234375,7206.2998046875,7234.0,0],["2021-10-18",7234.0,7234.0,7180.2001953125,7203.7998046875,0],["2021-10-19",7203.7998046875,7223.2998046875,7189.5,7217.5,0],["2021-10-20",7217.5,7229.2998046875,7199.2998046875,7223.10009765625,0],["2021-10-21",7223.10009765625,7227.10009765625,7181.7001953125,7190.2998046875,0],["2021-10-22",7190.2998046875,7235.2001953125,7190.2998046875,7204.60009765625,0],["2021-10-25",7204.60009765625,7247.5,7204.60009765625,7222.7998046875,0],["2021-10-26",7222.7998046875,7281.2001953125,7222.7998046875,7277.60009765625,0],["2021-10-27",7277.60009765625,7280.5,7247.2998046875,7253.2998046875,0],["2021-10-28",7253.2998046875,7257.89990234375,7219.7001953125,7249.5,0],["2021-10-29",7249.5,7249.5,7192.10009765625,7237.60009765625,0],["2021-11-01",7237.60009765625,7303.39990234375,7237.60009765625,7288.60009765625,0],["2021-11-02",7288.60009765625,7288.60009765625,7240.0,7274.7998046875,0],["2021-11-03",7274.7998046875,7277.60009765625,7235.2998046875,7248.89990234375,0],["2021-11-04",7248.89990234375,7293.0,7247.60009765625,7279.89990234375,0],["2021-11-05",7279.89990234375,7331.2998046875,7270.0,7304.0,0],["2021-11-08",7304.0,7316.5,7293.5,7300.39990234375,0],["2021-11-09",7300.39990234375,7314.10009765625,7268.7998046875,7274.0,0],["2021-11-10",7274.0,7340.2001953125,7270.10009765625,7340.2001953125,0],["2021-11-11",7340.2001953125,7394.39990234375,7329.7001953125,7384.2001953125,0],["2021-11-12",7384.2001953125,7402.7001953125,7340.5,7347.89990234375,0],["2021-11-15",7347.89990234375,7363.5,7324.10009765625,7351.89990234375,0],["2021-11-16",7351.89990234375,7368.2998046875,7324.10009765625,7327.0,0],["2021-11-17",7327.0,7327.0,7290.0,7291.2001953125,0],["2021-11-18",7291.2001953125,7291.2998046875,7242.0,7256.0,0],["2021-11-19",7256.0,7289.5,7198.7998046875,7223.60009765625,0],["2021-11-22",7223.60009765625,7272.60009765625,7207.7998046875,7255.5,0],["2021-11-23",7255.5,7293.10009765625,7204.39990234375,7266.7001953125,0],["2021-11-24",7266.7001953125,7307.89990234375,7246.0,7286.2998046875,0],["2021-11-25",7286.2998046875,7311.89990234375,7286.2998046875,7310.39990234375,0],["2021-11-26",7310.39990234375,7310.39990234375,7042.10009765625,7044.0,0],["2021-11-29",7044.0,7161.89990234375,7044.0,7110.0,0],["2021-11-30",7110.0,7110.0,6989.7001953125,7059.5,0],["2021-12-01",7059.5,7182.0,7059.39990234375,7168.7001953125,0],["2021-12-02",7168.7001953125,7168.7001953125,7083.2001953125,7129.2001953125,0],["2021-12-03",7129.2001953125,7196.10009765625,7105.2998046875,7122.2998046875,0],["2021-12-06",7122.2998046875,7246.2998046875,7122.2998046875,7232.2998046875,0],["2021-12-07",7232.2998046875,7344.7001953125,7232.2998046875,7339.89990234375,0],["2021-12-08",7339.89990234375,7378.89990234375,7333.60009765625,7337.39990234375,0],["2021-12-09",7337.10009765625,7366.10009765625,7303.0,7321.2998046875,0],["2021-12-10",7321.2998046875,7331.60009765625,7284.7998046875,7291.7998046875,0],["2021-12-13",7291.7998046875,7309.2001953125,7226.60009765625,7231.39990234375,0],["2021-12-14",7231.39990234375,7284.5,7218.60009765625,7218.60009765625,0],["2021-12-15",7218.60009765625,7224.89990234375,7166.7998046875,7170.7998046875,0],["2021-12-16",7170.7998046875,7273.2998046875,7170.7998046875,7260.60009765625,0],["2021-12-17",7260.60009765625,7286.5,7236.2001953125,7269.89990234375,0],["2021-12-20",7269.89990234375,7269.89990234375,7101.0,7198.0,0],["2021-12-21",7198.0,7297.39990234375,7198.0,7297.39990234375,0],["2021-12-22",7297.39990234375,7341.7001953125,7273.5,7341.7001953125,0],["2021-12-23",7341.7001953125,7385.39990234375,7331.10009765625,7373.2998046875,0],["2021-12-24",7373.2998046875,7403.7001953125,7368.7998046875,7372.10009765625,0],["2021-12-29",7372.10009765625,7457.10009765625,7372.10009765625,7420.7001953125,0],["2021-12-30",7420.7001953125,7433.39990234375,7403.0,7403.0,0],["2021-12-31",7403.0,7403.0,7357.10009765625,7384.5,0],["2022-01-04",7384.5,7520.7998046875,7384.5,7505.2001953125,0],["2022-01-05",7505.2001953125,7530.0,7484.2998046875,7516.89990234375,0],["2022-01-06",7516.89990234375,7516.89990234375,7420.0,7450.39990234375,0],["2022-01-07",7450.39990234375,7485.2998046875,7431.89990234375,7485.2998046875,0],["2022-01-10",7485.2998046875,7496.10009765625,7422.89990234375,7445.2998046875,0],["2022-01-11",7445.2998046875,7497.10009765625,7445.2998046875,7491.39990234375,0],["2022-01-12",7491.39990234375,7564.2001953125,7491.39990234375,7551.7001953125,0],["2022-01-13",7551.7001953125,7566.5,7530.10009765625,7563.89990234375,0],["2022-01-14",7563.89990234375,7568.2001953125,7523.0,7543.0,0],["2022-01-17",7543.0,7616.10009765625,7543.0,7611.2001953125,0],["2022-01-18",7611.2001953125,7613.10009765625,7532.0,7563.60009765625,0],["2022-01-19",7563.60009765625,7614.89990234375,7525.2001953125,7589.7001953125,0],["2022-01-20",7589.7001953125,7619.0,7549.89990234375,7585.0,0],["2022-01-21",7585.0,7585.0,7450.5,7494.10009765625,0],["2022-01-24",7494.10009765625,7494.10009765625,7283.39990234375,7297.2001953125,0],["2022-01-25",7297.2001953125,7382.60009765625,7297.2001953125,7371.5,0],["2022-01-26",7371.5,7525.60009765625,7371.5,7469.7998046875,0],["2022-01-27",7469.7998046875,7596.7001953125,7388.7998046875,7554.2998046875,0],["2022-01-28",7554.2998046875,7554.2998046875,7420.2001953125,7466.10009765625,0],["2022-01-31",7466.10009765625,7524.0,7450.89990234375,7464.39990234375,0],["2022-02-01",7464.39990234375,7549.2998046875,7463.0,7535.7998046875,0],["2022-02-02",7535.7998046875,7605.60009765625,7535.7998046875,7583.0,0],["2022-02-03",7583.0,7605.7998046875,7528.7001953125,7528.7998046875,0],["2022-02-04",7528.7998046875,7599.7001953125,7497.2001953125,7516.39990234375,0],["2022-02-07",7516.39990234375,7591.7001953125,7508.5,7573.5,0],["2022-02-08",7573.5,7631.2998046875,7548.2001953125,7567.10009765625,0],["2022-02-09",7567.10009765625,7657.89990234375,7567.10009765625,7643.39990234375,0],["2022-02-10",7643.39990234375,7687.2998046875,7622.7001953125,7672.39990234375,0],["2022-02-11",7672.39990234375,7672.39990234375,7596.10009765625,7661.0,0],["2022-02-14",7661.0,7661.0,7483.39990234375,7531.60009765625,0],["2022-02-15",7531.60009765625,7608.89990234375,7513.2001953125,7608.89990234375,0],["2022-02-16",7608.89990234375,7630.7001953125,7560.89990234375,7603.7998046875,0],["2022-02-17",7603.7998046875,7607.2001953125,7499.89990234375,7537.39990234375,0],["2022-02-18",7537.39990234375,7570.60009765625,7508.7001953125,7513.60009765625,0],["2022-02-21",7513.60009765625,7571.10009765625,7446.39990234375,7484.2998046875,0],["2022-02-22",7484.2998046875,7531.2998046875,7365.0,7494.2001953125,0],["2022-02-23",7494.2001953125,7550.0,7490.5,7498.2001953125,0],["2022-02-24",7498.2001953125,7498.2001953125,7204.7001953125,7207.0,0],["2022-02-25",7207.39990234375,7497.89990234375,7207.39990234375,7489.5,0],["2022-02-28",7489.5,7489.5,7361.60009765625,7458.2998046875,0],["2022-03-01",7458.2998046875,7499.2998046875,7327.7998046875,7330.2001953125,0],["2022-03-02",7330.2001953125,7462.2001953125,7320.7998046875,7429.60009765625,0],["2022-03-03",7429.60009765625,7468.7998046875,7231.5,7238.89990234375,0],["2022-03-04",7238.89990234375,7238.89990234375,6980.89990234375,6987.10009765625,0],["2022-03-07",6987.10009765625,7030.7001953125,6788.0,6959.5,0],["2022-03-08",6959.5,7013.5,6893.60009765625,6964.10009765625,0],["2022-03-09",6964.10009765625,7190.7001953125,6964.10009765625,7190.7001953125,0],["2022-03-10",7190.7001953125,7192.7998046875,7066.0,7099.10009765625,0],["2022-03-11",7099.10009765625,7260.39990234375,7099.0,7155.60009765625,0],["2022-03-14",7155.60009765625,7222.89990234375,7144.0,7193.5,0],["2022-03-15",7193.5,7193.5,7075.7998046875,7175.7001953125,0],["2022-03-16",7175.7001953125,7312.2001953125,7175.7001953125,7291.7001953125,0],["2022-03-17",7291.7001953125,7385.2998046875,7260.5,7385.2998046875,0],["2022-03-18",7385.2998046875,7406.10009765625,7318.89990234375,7404.7001953125,0],["2022-03-21",7404.7001953125,7465.0,7402.60009765625,7442.39990234375,0],["2022-03-22",7442.39990234375,7490.5,7442.39990234375,7476.7001953125,0],["2022-03-23",7476.7001953125,7521.10009765625,7459.39990234375,7460.60009765625,0],["2022-03-24",7460.60009765625,7492.0,7453.2998046875,7467.39990234375,0],["2022-03-25",7467.39990234375,7502.7001953125,7441.2998046875,7483.39990234375,0],["2022-03-28",7483.39990234375,7539.2998046875,7471.5,7473.10009765625,0],["2022-03-29",7473.10009765625,7584.10009765625,7473.10009765625,7537.2998046875,0],["2022-03-30",7537.2998046875,7578.7998046875,7523.7998046875,7578.7998046875,0],["2022-03-31",7578.7998046875,7595.39990234375,7515.7001953125,7515.7001953125,0],["2022-04-01",7515.7001953125,7552.5,7508.89990234375,7537.89990234375,0],["2022-04-04",7537.89990234375,7574.2998046875,7532.2001953125,7558.89990234375,0],["2022-04-05",7558.89990234375,7613.7001953125,7536.2001953125,7613.7001953125,0],["2022-04-06",7613.7001953125,7614.10009765625,7536.2001953125,7587.7001953125,0],["2022-04-07",7587.7001953125,7601.5,7537.2998046875,7551.7998046875,0],["2022-04-08",7551.7998046875,7669.60009765625,7551.7998046875,7669.60009765625,0],["2022-04-11",7669.60009765625,7669.60009765625,7611.7001953125,7618.2998046875,0],["2022-04-12",7618.2998046875,7618.2998046875,7543.0,7576.7001953125,0],["2022-04-13",7576.7001953125,7597.89990234375,7550.89990234375,7580.7998046875,0],["2022-04-14",7580.7998046875,7622.39990234375,7551.39990234375,7616.39990234375,0],["2022-04-19",7616.39990234375,7624.89990234375,7565.7998046875,7601.2998046875,0],["2022-04-20",7601.2998046875,7637.89990234375,7590.60009765625,7629.2001953125,0],["2022-04-21",7629.2001953125,7656.5,7596.2998046875,7628.0,0],["2022-04-22",7628.0,7628.0,7521.7001953125,7521.7001953125,0],["2022-04-25",7521.7001953125,7521.7001953125,7339.5,7380.5,0],["2022-04-26",7380.5,7463.2001953125,7380.5,7386.2001953125,0],["2022-04-27",7386.2001953125,7458.2001953125,7344.89990234375,7425.60009765625,0],["2022-04-28",7425.60009765625,7519.7001953125,7425.60009765625,7509.2001953125,0],["2022-04-29",7509.2001953125,7569.7998046875,7509.2001953125,7544.60009765625,0],["2022-05-03",7544.60009765625,7561.2998046875,7475.7001953125,7561.2998046875,0],["2022-05-04",7561.2998046875,7572.7001953125,7493.5,7493.5,0],["2022-05-05",7493.5,7619.39990234375,7493.5,7503.2998046875,0],["2022-05-06",7503.2998046875,7503.2998046875,7354.10009765625,7387.89990234375,0],["2022-05-09",7387.89990234375,7391.60009765625,7216.60009765625,7216.60009765625,0],["2022-05-10",7216.60009765625,7311.7001953125,7216.60009765625,7243.2001953125,0],["2022-05-11",7243.2001953125,7349.7001953125,7239.0,7347.7001953125,0],["2022-05-12",7347.7001953125,7347.7001953125,7158.5,7233.2998046875,0],["2022-05-13",7233.2998046875,7422.0,7233.2998046875,7418.2001953125,0],["2022-05-16",7418.2001953125,7464.7998046875,7361.7001953125,7464.7998046875,0],["2022-05-17",7464.7998046875,7538.7001953125,7464.7998046875,7518.39990234375,0],["2022-05-18",7518.39990234375,7526.10009765625,7438.10009765625,7438.10009765625,0],["2022-05-19",7438.10009765625,7438.10009765625,7228.7001953125,7302.7001953125,0],["2022-05-20",7302.7001953125,7453.5,7302.7001953125,7390.0,0],["2022-05-23",7390.0,7513.39990234375,7390.0,7513.39990234375,0],["2022-05-24",7513.39990234375,7529.7001953125,7434.5,7484.39990234375,0],["2022-05-25",7484.39990234375,7546.39990234375,7484.39990234375,7522.7998046875,0],["2022-05-26",7522.7998046875,7575.5,7512.5,7564.89990234375,0],["2022-05-27",7564.89990234375,7597.60009765625,7542.7998046875,7585.5,0],["2022-05-30",7585.5,7625.60009765625,7576.39990234375,7600.10009765625,0],["2022-05-31",7600.10009765625,7648.2998046875,7591.7998046875,7607.7001953125,0],["2022-06-01",7607.7001953125,7639.2001953125,7529.2001953125,7533.0,0],["2022-06-06",7533.0,7646.7001953125,7532.7998046875,7608.2001953125,0],["2022-06-07",7608.2001953125,7617.5,7570.7001953125,7598.89990234375,0],["2022-06-08",7598.89990234375,7616.2001953125,7550.7001953125,7593.0,0],["2022-06-09",7593.0,7593.0,7472.2998046875,7476.2001953125,0],["2022-06-10",7476.2001953125,7476.2001953125,7294.2001953125,7317.5,0],["2022-06-13",7317.5,7317.5,7174.0,7205.7998046875,0],["2022-06-14",7205.7998046875,7271.89990234375,7135.2001953125,7187.5,0],["2022-06-15",7187.5,7313.7001953125,7186.5,7273.39990234375,0],["2022-06-16",7273.39990234375,7273.39990234375,7039.5,7045.0,0],["2022-06-17",7045.0,7130.60009765625,6998.2001953125,7016.2998046875,0],["2022-06-20",7016.2998046875,7129.60009765625,7016.2001953125,7121.7998046875,0],["2022-06-21",7121.7998046875,7193.89990234375,7119.2998046875,7152.10009765625,0],["2022-06-22",7152.10009765625,7152.10009765625,7030.0,7089.2001953125,0],["2022-06-23",7089.2001953125,7115.7998046875,7014.2001953125,7020.5,0],["2022-06-24",7020.5,7211.10009765625,7016.0,7208.7998046875,0],["2022-06-27",7208.7998046875,7284.5,7208.5,7258.2998046875,0],["2022-06-28",7258.2998046875,7362.39990234375,7258.2998046875,7323.39990234375,0],["2022-06-29",7323.39990234375,7345.5,7263.5,7312.2998046875,0],["2022-06-30",7312.2998046875,7312.2998046875,7110.7001953125,7169.2998046875,0],["2022-07-01",7169.2998046875,7214.7998046875,7101.39990234375,7168.7001953125,0],["2022-07-04",7168.7001953125,7258.5,7168.7001953125,7232.7001953125,0],["2022-07-05",7232.7001953125,7260.2998046875,7016.7998046875,7025.5,0],["2022-07-06",7025.5,7198.7001953125,7025.39990234375,7107.7998046875,0],["2022-07-07",7107.7998046875,7213.10009765625,7107.7998046875,7189.10009765625,0],["2022-07-08",7189.10009765625,7210.60009765625,7129.2001953125,7196.2001953125,0],["2022-07-11",7196.2001953125,7204.10009765625,7097.39990234375,7196.60009765625,0],["2022-07-12",7196.60009765625,7216.89990234375,7143.2998046875,7209.89990234375,0],["2022-07-13",7209.89990234375,7209.89990234375,7104.10009765625,7156.39990234375,0],["2022-07-14",7156.39990234375,7157.60009765625,7007.10009765625,7039.7998046875,0],["2022-07-15",7039.7998046875,7167.89990234375,7038.2001953125,7159.0,0],["2022-07-18",7159.0,7268.89990234375,7159.0,7223.2001953125,0],["2022-07-19",7223.2001953125,7309.0,7174.39990234375,7296.2998046875,0],["2022-07-20",7296.2998046875,7347.60009765625,7253.60009765625,7264.2998046875,0],["2022-07-21",7264.2998046875,7274.7001953125,7200.10009765625,7270.5,0],["2022-07-22",7270.5,7315.2998046875,7254.0,7276.39990234375,0],["2022-07-25",7276.39990234375,7309.7001953125,7242.89990234375,7306.2998046875,0],["2022-07-26",7306.2998046875,7365.39990234375,7301.2001953125,7306.2998046875,0],["2022-07-27",7306.2998046875,7365.2001953125,7306.2998046875,7348.2001953125,0],["2022-07-28",7348.2001953125,7396.2001953125,7309.0,7345.2998046875,0],["2022-07-29",7345.2998046875,7441.2001953125,7345.2998046875,7423.39990234375,0],["2022-08-01",7446.0,7471.89990234375,7408.89990234375,7413.39990234375,0],["2022-08-02",7413.39990234375,7433.2998046875,7386.7998046875,7409.10009765625,0],["2022-08-03",7409.10009765625,7445.89990234375,7372.7001953125,7445.7001953125,0],["2022-08-04",7445.7001953125,7491.7001953125,7417.5,7448.10009765625,0],["2022-08-05",7448.10009765625,7470.60009765625,7420.2001953125,7439.7001953125,0],["2022-08-08",7439.7001953125,7513.7998046875,7439.7001953125,7482.39990234375,0],["2022-08-09",7482.39990234375,7504.60009765625,7475.0,7488.2001953125,0],["2022-08-10",7488.2001953125,7520.7001953125,7468.60009765625,7507.10009765625,0],["2022-08-11",7507.10009765625,7515.0,7460.10009765625,7465.89990234375,0],["2022-08-12",7465.89990234375,7516.7998046875,7464.10009765625,7500.89990234375,0],["2022-08-15",7500.89990234375,7539.2001953125,7463.5,7509.2001953125,0],["2022-08-16",7509.2001953125,7563.7001953125,7509.2001953125,7536.10009765625,0],["2022-08-17",7536.10009765625,7554.0,7501.5,7515.7998046875,0],["2022-08-18",7515.7998046875,7541.89990234375,7493.7001953125,7541.89990234375,0],["2022-08-19",7541.89990234375,7578.89990234375,7513.2998046875,7550.39990234375,0],["2022-08-22",7550.39990234375,7550.39990234375,7491.2998046875,7533.7998046875,0],["2022-08-23",7533.7998046875,7533.7998046875,7467.60009765625,7488.10009765625,0],["2022-08-24",7488.10009765625,7488.10009765625,7410.39990234375,7471.5,0],["2022-08-25",7471.5,7535.7001953125,7469.2001953125,7479.7001953125,0],["2022-08-26",7479.7001953125,7530.7001953125,7422.0,7427.2998046875,0],["2022-08-30",7427.2998046875,7486.39990234375,7351.10009765625,7361.60009765625,0],["2022-08-31",7361.60009765625,7378.39990234375,7263.60009765625,7284.2001953125,0],["2022-09-01",7284.2001953125,7284.2001953125,7131.7001953125,7148.5,0],["2022-09-02",7148.5,7288.7001953125,7148.5,7281.2001953125,0],["2022-09-05",7281.2001953125,7288.5,7191.2001953125,7287.39990234375,0],["2022-09-06",7287.39990234375,7324.2001953125,7256.5,7300.39990234375,0],["2022-09-07",7300.39990234375,7300.39990234375,7186.60009765625,7237.7998046875,0],["2022-09-08",7237.7998046875,7273.0,7175.7998046875,7262.10009765625,0],["2022-09-09",7262.10009765625,7386.60009765625,7262.10009765625,7351.10009765625,0],["2022-09-12",7351.10009765625,7483.0,7351.10009765625,7473.0,0],["2022-09-13",7473.0,7514.0,7385.89990234375,7385.89990234375,0],["2022-09-14",7385.89990234375,7385.89990234375,7259.2001953125,7277.2998046875,0],["2022-09-15",7277.2998046875,7329.0,7258.7001953125,7282.10009765625,0],["2022-09-16",7282.10009765625,7297.10009765625,7236.2001953125,7236.7001953125,0],["2022-09-20",7236.7001953125,7326.5,7171.2001953125,7192.7001953125,0],["2022-09-21",7192.7001953125,7258.89990234375,7170.7001953125,7237.60009765625,0],["2022-09-22",7237.60009765625,7243.89990234375,7149.60009765625,7159.5,0],["2022-09-23",7159.5,7169.10009765625,6981.5,7018.60009765625,0],["2022-09-26",7018.60009765625,7071.10009765625,6937.39990234375,7021.0,0],["2022-09-27",7021.0,7074.0,6984.60009765625,6984.60009765625,0],["2022-09-28",6984.60009765625,7011.5,6836.2998046875,7005.39990234375,0],["2022-09-29",7005.39990234375,7005.39990234375,6829.2998046875,6881.60009765625,0],["2022-09-30",6881.60009765625,6954.89990234375,6840.10009765625,6893.7998046875,0],["2022-10-03",6893.7998046875,6923.7998046875,6797.39990234375,6908.7998046875,0],["2022-10-04",6908.7998046875,7088.2001953125,6908.7001953125,7086.5,0],["2022-10-05",7086.5,7086.5,6978.0,7052.60009765625,0],["2022-10-06",7052.60009765625,7079.7001953125,6961.10009765625,6997.2998046875,0],["2022-10-07",6997.2998046875,7022.39990234375,6960.39990234375,6991.10009765625,0],["2022-10-10",6991.10009765625,6999.2001953125,6922.89990234375,6959.2998046875,0],["2022-10-11",6959.2998046875,6959.39990234375,6860.2998046875,6885.2001953125,0],["2022-10-12",6885.2001953125,6916.89990234375,6793.7998046875,6826.2001953125,0],["2022-10-13",6826.2001953125,6872.89990234375,6707.60009765625,6850.2998046875,0],["2022-10-14",6850.2998046875,6976.2998046875,6850.2998046875,6858.7998046875,0],["2022-10-17",6858.7998046875,6959.7001953125,6850.39990234375,6920.2001953125,0],["2022-10-18",6920.2001953125,7017.39990234375,6920.2001953125,6936.7001953125,0],["2022-10-19",6936.7001953125,6968.2998046875,6890.7001953125,6925.0,0],["2022-10-20",6925.0,6954.2001953125,6894.89990234375,6943.89990234375,0],["2022-10-21",6943.89990234375,6976.2001953125,6864.10009765625,6969.7001953125,0],["2022-10-24",6969.7001953125,7047.39990234375,6914.7001953125,7014.0,0],["2022-10-25",7014.0,7025.2001953125,6949.2001953125,7013.5,0],["2022-10-26",7013.5,7057.39990234375,6960.10009765625,7056.10009765625,0],["2022-10-27",7056.10009765625,7093.10009765625,7034.2001953125,7073.7001953125,0],["2022-10-28",7073.7001953125,7073.7001953125,6997.5,7047.7001953125,0],["2022-10-31",7047.7001953125,7132.89990234375,7030.10009765625,7094.5,0],["2022-11-01",7094.5,7221.2998046875,7094.5,7186.2001953125,0],["2022-11-02",7186.2001953125,7205.10009765625,7130.5,7144.10009765625,0],["2022-11-03",7144.10009765625,7188.60009765625,7076.5,7188.60009765625,0],["2022-11-04",7188.60009765625,7376.2001953125,7188.60009765625,7334.7998046875,0],["2022-11-07",7334.7998046875,7346.7001953125,7288.0,7300.0,0],["2022-11-08",7300.0,7313.5,7244.7998046875,7306.10009765625,0],["2022-11-09",7306.10009765625,7307.7998046875,7263.5,7296.2998046875,0],["2022-11-10",7296.2998046875,7405.10009765625,7253.39990234375,7375.2998046875,0],["2022-11-11",7375.2998046875,7408.60009765625,7316.7998046875,7318.0,0],["2022-11-14",7318.0,7413.7998046875,7317.60009765625,7385.2001953125,0],["2022-11-15",7385.2001953125,7413.0,7344.89990234375,7369.39990234375,0],["2022-11-16",7369.39990234375,7394.39990234375,7341.60009765625,7351.2001953125,0],["2022-11-17",7351.2001953125,7354.10009765625,7294.7998046875,7346.5,0],["2022-11-18",7346.5,7423.5,7343.5,7385.5,0],["2022-11-21",7385.5,7402.7998046875,7343.39990234375,7376.89990234375,0],["2022-11-22",7376.89990234375,7458.89990234375,7373.60009765625,7452.7998046875,0],["2022-11-23",7452.7998046875,7498.2998046875,7452.7998046875,7465.2001953125,0],["2022-11-24",7465.2001953125,7488.10009765625,7443.5,7466.60009765625,0],["2022-11-25",7466.60009765625,7497.2001953125,7461.7998046875,7486.7001953125,0],["2022-11-28",7486.7001953125,7496.7998046875,7420.0,7474.0,0],["2022-11-29",7474.0,7543.10009765625,7474.0,7512.0,0],["2022-11-30",7512.0,7599.2998046875,7512.0,7573.10009765625,0],["2022-12-01",7573.10009765625,7599.7001953125,7552.2998046875,7558.5,0],["2022-12-02",7558.5,7570.5,7508.0,7556.2001953125,0],["2022-12-05",7556.2001953125,7598.2001953125,7547.7998046875,7567.5,0],["2022-12-06",7567.5,7567.60009765625,7521.39990234375,7521.39990234375,0],["2022-12-07",7521.39990234375,7567.2001953125,7489.2001953125,7489.2001953125,0],["2022-12-08",7489.2001953125,7508.0,7469.10009765625,7472.2001953125,0],["2022-12-09",7472.2001953125,7498.0,7431.39990234375,7476.60009765625,0],["2022-12-12",7476.60009765625,7476.60009765625,7438.89990234375,7446.0,0],["2022-12-13",7446.0,7553.39990234375,7429.0,7502.89990234375,0],["2022-12-14",7502.89990234375,7504.5,7461.7001953125,7495.89990234375,0],["2022-12-15",7495.89990234375,7495.89990234375,7411.10009765625,7426.2001953125,0],["2022-12-16",7426.2001953125,7429.2998046875,7305.7001953125,7332.10009765625,0],["2022-12-19",7332.10009765625,7385.39990234375,7332.10009765625,7361.2998046875,0],["2022-12-20",7361.2998046875,7389.89990234375,7302.7998046875,7370.60009765625,0],["2022-12-21",7370.60009765625,7498.5,7368.7001953125,7497.2998046875,0],["2022-12-22",7497.2998046875,7540.2998046875,7463.5,7469.2998046875,0],["2022-12-23",7469.2998046875,7496.39990234375,7462.7998046875,7473.0,0],["2022-12-28",7473.0,7547.0,7473.0,7497.2001953125,0],["2022-12-29",7497.2001953125,7516.39990234375,7434.60009765625,7512.7001953125,0],["2022-12-30",7512.7001953125,7512.89990234375,7451.7001953125,7451.7001953125,0],["2023-01-03",7451.7001953125,7626.39990234375,7448.7001953125,7554.10009765625,0],["2023-01-04",7554.10009765625,7609.2998046875,7545.2001953125,7585.2001953125,0],["2023-01-05",7585.2001953125,7658.7998046875,7564.7001953125,7633.5,0],["2023-01-06",7633.5,7700.7998046875,7633.5,7699.5,0],["2023-01-09",7699.5,7725.7001953125,7688.7001953125,7724.89990234375,0],["2023-01-10",7724.89990234375,7724.89990234375,7684.39990234375,7694.5,0],["2023-01-11",7694.5,7772.39990234375,7694.39990234375,7725.0,0],["2023-01-12",7725.0,7809.10009765625,7724.60009765625,7794.0,0],["2023-01-13",7794.0,7865.0,7793.60009765625,7844.10009765625,0],["2023-01-16",7844.10009765625,7867.2001953125,7841.89990234375,7860.10009765625,0],["2023-01-17",7860.10009765625,7875.60009765625,7830.39990234375,7851.0,0],["2023-01-18",7851.0,7867.39990234375,7824.7001953125,7830.7001953125,0],["2023-01-19",7830.7001953125,7830.7998046875,7726.2001953125,7747.2998046875,0],["2023-01-20",7747.2998046875,7790.89990234375,7747.2998046875,7770.60009765625,0],["2023-01-23",7770.60009765625,7811.2001953125,7768.5,7784.7001953125,0],["2023-01-24",7784.7001953125,7800.89990234375,7741.7998046875,7757.39990234375,0],["2023-01-25",7757.39990234375,7773.60009765625,7710.7998046875,7744.89990234375,0],["2023-01-26",7744.89990234375,7787.60009765625,7744.89990234375,7761.10009765625,0],["2023-01-27",7761.10009765625,7777.39990234375,7742.10009765625,7765.2001953125,0],["2023-01-30",7765.2001953125,7790.7001953125,7718.2998046875,7784.89990234375,0],["2023-01-31",7784.89990234375,7784.89990234375,7708.2998046875,7771.7001953125,0],["2023-02-01",7771.7001953125,7798.5,7745.39990234375,7761.10009765625,0],["2023-02-02",7761.10009765625,7837.7998046875,7758.5,7820.2001953125,0],["2023-02-03",7820.2001953125,7906.60009765625,7806.89990234375,7901.7998046875,0],["2023-02-06",7901.7998046875,7901.7998046875,7808.39990234375,7836.7001953125,0],["2023-02-07",7836.7001953125,7890.7998046875,7835.39990234375,7864.7001953125,0],["2023-02-08",7864.7001953125,7934.2998046875,7864.7001953125,7885.2001953125,0],["2023-02-09",7885.2001953125,7949.60009765625,7874.2001953125,7911.2001953125,0],["2023-02-10",7911.2001953125,7913.2998046875,7850.89990234375,7882.5,0],["2023-02-13",7882.5,7947.60009765625,7881.89990234375,7947.60009765625,0],["2023-02-14",7947.60009765625,7996.39990234375,7947.60009765625,7953.89990234375,0],["2023-02-15",7953.89990234375,8003.7001953125,7921.2998046875,7997.7998046875,0],["2023-02-16",7997.7998046875,8047.10009765625,7978.60009765625,8012.5,0],["2023-02-17",8012.5,8012.5,7957.7001953125,8004.39990234375,0],["2023-02-20",8004.39990234375,8020.10009765625,7995.5,8014.2998046875,0],["2023-02-21",8014.2998046875,8014.39990234375,7952.5,7977.7998046875,0],["2023-02-22",7977.7998046875,7977.7998046875,7879.0,7930.60009765625,0],["2023-02-23",7930.60009765625,7935.60009765625,7888.89990234375,7907.7001953125,0],["2023-02-24",7907.7001953125,7939.2001953125,7870.39990234375,7878.7001953125,0],["2023-02-27",7878.7001953125,7950.0,7878.7001953125,7935.10009765625,0],["2023-02-28",7935.10009765625,7935.10009765625,7854.7998046875,7876.2998046875,0],["2023-03-01",7876.2998046875,7950.7001953125,7874.2998046875,7914.89990234375,0],["2023-03-02",7914.89990234375,7945.7998046875,7875.0,7944.0,0],["2023-03-03",7944.0,7974.39990234375,7920.10009765625,7947.10009765625,0],["2023-03-06",7947.10009765625,7948.7001953125,7897.5,7929.7998046875,0],["2023-03-07",7929.7998046875,7959.7998046875,7909.7998046875,7919.5,0],["2023-03-08",7919.5,7946.60009765625,7891.39990234375,7929.89990234375,0],["2023-03-09",7929.89990234375,7930.2998046875,7862.0,7880.0,0],["2023-03-10",7880.0,7880.0,7708.2998046875,7748.39990234375,0],["2023-03-13",7748.39990234375,7752.39990234375,7546.0,7548.60009765625,0],["2023-03-14",7548.60009765625,7641.60009765625,7503.2998046875,7637.10009765625,0],["2023-03-15",7637.10009765625,7637.39990234375,7333.39990234375,7344.5,0],["2023-03-16",7344.5,7458.60009765625,7331.5,7410.0,0],["2023-03-17",7410.0,7510.5,7309.2998046875,7335.39990234375,0],["2023-03-20",7335.39990234375,7426.2001953125,7206.7998046875,7403.89990234375,0],["2023-03-21",7403.89990234375,7557.60009765625,7403.89990234375,7536.2001953125,0],["2023-03-22",7536.2001953125,7585.60009765625,7505.5,7566.7998046875,0],["2023-03-23",7566.7998046875,7566.7998046875,7476.10009765625,7499.60009765625,0],["2023-03-24",7499.60009765625,7499.60009765625,7335.7001953125,7405.5,0],["2023-03-27",7405.5,7491.7001953125,7405.5,7471.7998046875,0],["2023-03-28",7471.7998046875,7524.60009765625,7464.60009765625,7484.2998046875,0],["2023-03-29",7484.2998046875,7566.7998046875,7484.2001953125,7564.2998046875,0],["2023-03-30",7564.2998046875,7638.5,7564.2998046875,7620.39990234375,0],["2023-03-31",7620.39990234375,7654.39990234375,7616.10009765625,7631.7001953125,0],["2023-04-03",7631.7001953125,7698.2001953125,7631.7001953125,7673.0,0],["2023-04-04",7673.0,7726.89990234375,7634.5,7634.5,0],["2023-04-05",7634.5,7678.5,7634.2998046875,7662.89990234375,0],["2023-04-06",7662.89990234375,7742.10009765625,7654.5,7741.60009765625,0],["2023-04-11",7741.60009765625,7806.39990234375,7741.60009765625,7785.7001953125,0],["2023-04-12",7785.7001953125,7859.7001953125,7783.39990234375,7824.7998046875,0],["2023-04-13",7824.7998046875,7851.60009765625,7814.10009765625,7843.39990234375,0],["2023-04-14",7843.39990234375,7904.0,7843.39990234375,7871.89990234375,0],["2023-04-17",7871.89990234375,7916.7001953125,7871.89990234375,7879.5,0],["2023-04-18",7879.5,7912.7001953125,7879.5,7909.39990234375,0],["2023-04-19",7909.39990234375,7909.39990234375,7871.39990234375,7898.7998046875,0],["2023-04-20",7898.7998046875,7903.0,7876.39990234375,7902.60009765625,0],["2023-04-21",7902.60009765625,7936.10009765625,7886.5,7914.10009765625,0],["2023-04-24",7914.10009765625,7927.10009765625,7877.60009765625,7912.2001953125,0],["2023-04-25",7912.2001953125,7912.5,7863.89990234375,7891.10009765625,0],["2023-04-26",7891.10009765625,7894.0,7825.89990234375,7852.60009765625,0],["2023-04-27",7852.60009765625,7865.7001953125,7816.7998046875,7831.60009765625,0],["2023-04-28",7831.60009765625,7870.60009765625,7791.60009765625,7870.60009765625,0],["2023-05-02",7870.60009765625,7898.7001953125,7773.0,7773.0,0],["2023-05-03",7773.0,7819.7001953125,7773.0,7788.39990234375,0],["2023-05-04",7788.39990234375,7788.39990234375,7691.2998046875,7702.60009765625,0],["2023-05-05",7702.60009765625,7781.5,7702.60009765625,7778.39990234375,0],["2023-05-09",7778.39990234375,7792.39990234375,7735.10009765625,7764.10009765625,0],["2023-05-10",7764.10009765625,7779.0,7727.10009765625,7741.2998046875,0],["2023-05-11",7741.2998046875,7784.2998046875,7679.60009765625,7730.60009765625,0],["2023-05-12",7730.60009765625,7772.7998046875,7729.0,7754.60009765625,0],["2023-05-15",7754.60009765625,7794.89990234375,7754.60009765625,7777.7001953125,0],["2023-05-16",7777.7001953125,7804.89990234375,7741.2998046875,7751.10009765625,0],["2023-05-17",7751.10009765625,7758.2001953125,7713.0,7723.2001953125,0],["2023-05-18",7723.2001953125,7776.60009765625,7723.2001953125,7742.2998046875,0],["2023-05-19",7742.2998046875,7790.89990234375,7742.10009765625,7756.89990234375,0],["2023-05-22",7756.89990234375,7783.39990234375,7750.5,7771.0,0],["2023-05-23",7771.0,7800.89990234375,7747.10009765625,7763.0,0],["2023-05-24",7763.0,7763.0,7590.2001953125,7627.10009765625,0],["2023-05-25",7627.10009765625,7629.10009765625,7569.2001953125,7570.89990234375,0],["2023-05-26",7570.89990234375,7643.60009765625,7556.89990234375,7627.2001953125,0],["2023-05-30",7627.2001953125,7628.10009765625,7516.5,7522.10009765625,0],["2023-05-31",7522.10009765625,7522.10009765625,7446.10009765625,7446.10009765625,0],["2023-06-01",7446.10009765625,7498.60009765625,7445.2998046875,7490.2998046875,0],["2023-06-02",7490.2998046875,7614.89990234375,7490.0,7607.2998046875,0],["2023-06-05",7607.2998046875,7654.7998046875,7594.10009765625,7600.0,0],["2023-06-06",7600.0,7636.10009765625,7556.2001953125,7628.10009765625,0],["2023-06-07",7628.10009765625,7642.39990234375,7604.39990234375,7624.2998046875,0],["2023-06-08",7624.2998046875,7638.60009765625,7588.0,7599.7001953125,0],["2023-06-09",7599.7001953125,7621.7001953125,7546.5,7562.39990234375,0],["2023-06-12",7562.39990234375,7599.89990234375,7556.7998046875,7570.7001953125,0],["2023-06-13",7570.7001953125,7610.7998046875,7556.2998046875,7594.7998046875,0],["2023-06-14",7594.7998046875,7639.7998046875,7579.2998046875,7602.7001953125,0],["2023-06-15",7602.7001953125,7632.7001953125,7584.7998046875,7628.2998046875,0],["2023-06-16",7628.2998046875,7687.60009765625,7627.7998046875,7642.7001953125,0],["2023-06-19",7642.7001953125,7642.7001953125,7581.7998046875,7588.5,0],["2023-06-20",7588.5,7607.5,7566.2998046875,7569.2998046875,0],["2023-06-21",7569.2998046875,7577.60009765625,7520.89990234375,7559.2001953125,0],["2023-06-22",7559.2001953125,7559.2001953125,7458.39990234375,7502.0,0],["2023-06-23",7502.0,7502.0,7439.7001953125,7461.89990234375,0],["2023-06-26",7461.89990234375,7476.5,7401.2001953125,7453.60009765625,0],["2023-06-27",7453.60009765625,7495.89990234375,7428.10009765625,7461.5,0],["2023-06-28",7461.5,7518.2998046875,7461.5,7500.5,0],["2023-06-29",7500.5,7505.60009765625,7460.5,7471.7001953125,0],["2023-06-30",7471.7001953125,7551.60009765625,7471.7001953125,7531.5,0],["2023-07-03",7531.5,7561.2998046875,7513.89990234375,7527.2998046875,0],["2023-07-04",7527.2998046875,7547.39990234375,7518.39990234375,7519.7001953125,0],["2023-07-05",7519.7001953125,7519.7001953125,7434.7001953125,7442.10009765625,0],["2023-07-06",7442.10009765625,7442.10009765625,7267.60009765625,7280.5,0],["2023-07-07",7280.5,7280.5,7229.60009765625,7256.89990234375,0],["2023-07-10",7256.89990234375,7306.10009765625,7238.7001953125,7273.7998046875,0],["2023-07-11",7273.7998046875,7285.2998046875,7239.2001953125,7282.5,0],["2023-07-12",7282.5,7425.10009765625,7282.5,7416.10009765625,0],["2023-07-13",7416.10009765625,7457.2001953125,7409.2998046875,7440.2001953125,0],["2023-07-14",7440.2001953125,7480.39990234375,7421.2998046875,7434.60009765625,0],["2023-07-17",7434.60009765625,7437.60009765625,7395.7001953125,7406.39990234375,0],["2023-07-18",7406.39990234375,7459.2001953125,7398.5,7453.7001953125,0],["2023-07-19",7453.7001953125,7625.10009765625,7453.7001953125,7588.2001953125,0],["2023-07-20",7588.2001953125,7661.89990234375,7585.89990234375,7646.10009765625,0],["2023-07-21",7646.10009765625,7674.2001953125,7639.5,7663.7001953125,0],["2023-07-24",7663.7001953125,7685.0,7633.2998046875,7678.60009765625,0],["2023-07-25",7678.60009765625,7702.39990234375,7676.5,7691.7998046875,0],["2023-07-26",7691.7998046875,7702.7001953125,7630.0,7676.89990234375,0],["2023-07-27",7676.89990234375,7709.7001953125,7662.39990234375,7692.7998046875,0],["2023-07-28",7692.7998046875,7716.7998046875,7680.2001953125,7694.2998046875,0],["2023-07-31",7694.2998046875,7722.89990234375,7667.7998046875,7699.39990234375,0],["2023-08-01",7699.39990234375,7715.2001953125,7650.2001953125,7666.2998046875,0],["2023-08-02",7666.2998046875,7666.2998046875,7522.2001953125,7561.60009765625,0],["2023-08-03",7561.60009765625,7562.10009765625,7437.89990234375,7529.2001953125,0],["2023-08-04",7529.2001953125,7569.60009765625,7487.39990234375,7564.39990234375,0],["2023-08-07",7564.39990234375,7565.0,7505.2001953125,7554.5,0],["2023-08-08",7554.5,7554.5,7487.5,7527.39990234375,0],["2023-08-09",7527.39990234375,7600.7998046875,7527.39990234375,7587.2998046875,0],["2023-08-10",7587.2998046875,7622.89990234375,7572.60009765625,7618.60009765625,0],["2023-08-11",7618.60009765625,7618.60009765625,7507.7998046875,7524.2001953125,0],["2023-08-14",7524.2001953125,7530.2998046875,7476.5,7507.2001953125,0],["2023-08-15",7507.2001953125,7508.60009765625,7369.7001953125,7389.60009765625,0],["2023-08-16",7389.60009765625,7398.2001953125,7338.5,7356.89990234375,0],["2023-08-17",7356.89990234375,7357.0,7305.0,7310.2001953125,0],["2023-08-18",7310.2001953125,7310.2001953125,7215.7998046875,7262.39990234375,0],["2023-08-21",7262.39990234375,7316.0,7250.89990234375,7257.7998046875,0],["2023-08-22",7257.7998046875,7310.5,7257.60009765625,7270.7998046875,0],["2023-08-23",7270.7998046875,7348.7998046875,7270.7998046875,7320.5,0],["2023-08-24",7320.5,7386.10009765625,7320.5,7333.60009765625,0],["2023-08-25",7333.60009765625,7389.39990234375,7327.0,7338.60009765625,0],["2023-08-29",7338.60009765625,7471.10009765625,7338.60009765625,7465.0,0],["2023-08-30",7465.0,7509.39990234375,7464.7001953125,7473.7001953125,0],["2023-08-31",7473.7001953125,7500.39990234375,7439.10009765625,7439.10009765625,0],["2023-09-01",7439.10009765625,7492.60009765625,7439.10009765625,7464.5,0],["2023-09-04",7464.5,7523.39990234375,7448.2998046875,7452.7998046875,0],["2023-09-05",7452.7998046875,7481.39990234375,7389.7998046875,7437.89990234375,0],["2023-09-06",7437.89990234375,7447.89990234375,7369.60009765625,7426.10009765625,0],["2023-09-07",7426.10009765625,7462.2001953125,7385.89990234375,7441.7001953125,0],["2023-09-08",7441.7001953125,7480.60009765625,7402.10009765625,7478.2001953125,0],["2023-09-11",7478.2001953125,7549.2998046875,7467.39990234375,7496.89990234375,0],["2023-09-12",7496.89990234375,7550.2001953125,7496.2998046875,7527.5,0],["2023-09-13",7527.5,7545.2001953125,7490.39990234375,7526.0,0],["2023-09-14",7526.0,7687.0,7526.0,7673.10009765625,0],["2023-09-15",7673.10009765625,7745.7998046875,7673.10009765625,7711.39990234375,0],["2023-09-18",7711.39990234375,7720.10009765625,7641.7998046875,7652.89990234375,0],["2023-09-19",7652.89990234375,7682.39990234375,7642.39990234375,7660.2001953125,0],["2023-09-20",7660.2001953125,7741.89990234375,7659.60009765625,7731.7001953125,0],["2023-09-21",7731.7001953125,7746.5,7674.7001953125,7678.60009765625,0],["2023-09-22",7678.60009765625,7735.2001953125,7640.7998046875,7683.89990234375,0],["2023-09-25",7683.89990234375,7684.7998046875,7580.7998046875,7624.0,0],["2023-09-26",7624.0,7656.89990234375,7593.5,7625.7001953125,0],["2023-09-27",7625.7001953125,7645.60009765625,7577.2001953125,7593.2001953125,0],["2023-09-28",7593.2001953125,7605.60009765625,7524.10009765625,7601.89990234375,0],["2023-09-29",7601.89990234375,7674.2001953125,7601.89990234375,7608.10009765625,0],["2023-10-02",7608.10009765625,7630.39990234375,7491.2998046875,7510.7001953125,0],["2023-10-03",7510.7001953125,7545.7001953125,7466.60009765625,7470.2001953125,0],["2023-10-04",7470.2001953125,7490.2001953125,7384.2001953125,7412.5,0],["2023-10-05",7412.5,7488.60009765625,7409.7001953125,7451.5,0],["2023-10-06",7451.5,7496.39990234375,7423.39990234375,7494.60009765625,0],["2023-10-09",7494.60009765625,7540.60009765625,7473.2001953125,7492.2001953125,0],["2023-10-10",7492.2001953125,7637.39990234375,7492.2001953125,7628.2001953125,0],["2023-10-11",7628.2001953125,7652.0,7608.7001953125,7620.0,0],["2023-10-12",7620.0,7687.89990234375,7620.0,7644.7998046875,0],["2023-10-13",7644.7998046875,7660.10009765625,7590.7001953125,7599.60009765625,0],["2023-10-16",7599.60009765625,7651.2998046875,7584.60009765625,7630.60009765625,0],["2023-10-17",7630.60009765625,7682.60009765625,7616.7998046875,7675.2001953125,0],["2023-10-18",7675.2001953125,7681.5,7579.2998046875,7588.0,0],["2023-10-19",7588.0,7588.0,7490.5,7499.5,0],["2023-10-20",7499.5,7499.60009765625,7395.60009765625,7402.10009765625,0],["2023-10-23",7402.10009765625,7402.2001953125,7338.60009765625,7374.7998046875,0],["2023-10-24",7374.7998046875,7405.2998046875,7325.0,7389.7001953125,0],["2023-10-25",7389.7001953125,7428.10009765625,7368.39990234375,7414.2998046875,0],["2023-10-26",7414.2998046875,7414.2998046875,7342.5,7354.60009765625,0],["2023-10-27",7354.60009765625,7380.2998046875,7279.89990234375,7291.2998046875,0],["2023-10-30",7291.2998046875,7361.5,7291.2998046875,7327.39990234375,0],["2023-10-31",7327.39990234375,7373.5,7309.0,7321.7001953125,0],["2023-11-01",7321.7001953125,7385.39990234375,7304.89990234375,7342.39990234375,0],["2023-11-02",7342.39990234375,7469.7998046875,7342.39990234375,7446.5,0],["2023-11-03",7446.5,7482.7001953125,7396.60009765625,7417.7001953125,0],["2023-11-06",7417.7001953125,7448.39990234375,7403.5,7417.7998046875,0],["2023-11-07",7417.7998046875,7431.10009765625,7397.39990234375,7410.0,0],["2023-11-08",7410.0,7442.10009765625,7384.5,7401.7001953125,0],["2023-11-09",7401.7001953125,7465.2998046875,7367.2001953125,7455.7001953125,0],["2023-11-10",7455.7001953125,7455.7001953125,7320.0,7360.60009765625,0],["2023-11-13",7360.60009765625,7426.10009765625,7360.60009765625,7425.7998046875,0],["2023-11-14",7425.7998046875,7456.60009765625,7386.7001953125,7440.5,0],["2023-11-15",7440.5,7533.7998046875,7440.5,7486.89990234375,0],["2023-11-16",7486.89990234375,7492.7998046875,7409.39990234375,7411.0,0],["2023-11-17",7411.0,7509.0,7410.0,7504.2998046875,0],["2023-11-20",7504.2998046875,7506.0,7472.7001953125,7496.39990234375,0],["2023-11-21",7496.39990234375,7496.89990234375,7446.7001953125,7482.0,0],["2023-11-22",7482.0,7504.5,7452.0,7469.5,0],["2023-11-23",7469.5,7494.7998046875,7450.60009765625,7483.60009765625,0],["2023-11-24",7483.60009765625,7494.7001953125,7450.10009765625,7488.2001953125,0],["2023-11-27",7488.2001953125,7488.2998046875,7452.2001953125,7460.7001953125,0],["2023-11-28",7460.7001953125,7461.10009765625,7403.2998046875,7455.2001953125,0],["2023-11-29",7455.2001953125,7457.5,7408.7998046875,7423.5,0],["2023-11-30",7423.5,7497.7001953125,7387.10009765625,7453.7998046875,0],["2023-12-01",7453.7998046875,7538.7001953125,7453.7998046875,7529.39990234375,0],["2023-12-04",7529.39990234375,7533.7998046875,7476.89990234375,7513.0,0],["2023-12-05",7513.0,7513.0,7460.2001953125,7489.7998046875,0],["2023-12-06",7489.7998046875,7542.60009765625,7486.7998046875,7515.39990234375,0],["2023-12-07",7515.39990234375,7523.60009765625,7480.5,7513.7001953125,0],["2023-12-08",7513.7001953125,7581.2998046875,7509.7998046875,7554.5,0],["2023-12-11",7554.5,7557.39990234375,7493.60009765625,7544.89990234375,0],["2023-12-12",7544.89990234375,7607.5,7542.39990234375,7542.7998046875,0],["2023-12-13",7542.7998046875,7584.89990234375,7542.7001953125,7548.39990234375,0],["2023-12-14",7548.39990234375,7724.7998046875,7548.39990234375,7649.0,0],["2023-12-15",7649.0,7668.2001953125,7569.0,7576.39990234375,0],["2023-12-18",7576.39990234375,7630.60009765625,7557.2001953125,7614.5,0],["2023-12-19",7614.5,7642.2001953125,7605.39990234375,7638.0,0],["2023-12-20",7638.0,7762.89990234375,7637.89990234375,7715.7001953125,0],["2023-12-21",7715.7001953125,7715.7001953125,7668.39990234375,7694.7001953125,0],["2023-12-22",7694.7001953125,7715.2001953125,7676.39990234375,7697.5,0],["2023-12-27",7697.5,7759.7001953125,7697.5,7725.0,0],["2023-12-28",7725.0,7746.0,7708.7001953125,7722.7001953125,0],["2023-12-29",7722.7001953125,7746.89990234375,7719.0,7733.2001953125,0],["2024-01-02",7733.2001953125,7764.39990234375,7689.0,7721.5,0],["2024-01-03",7721.5,7744.60009765625,7650.2998046875,7682.2998046875,0],["2024-01-04",7682.2998046875,7728.2001953125,7678.7998046875,7723.10009765625,0],["2024-01-05",7723.10009765625,7723.10009765625,7642.89990234375,7689.60009765625,0],["2024-01-08",7689.60009765625,7694.2001953125,7636.10009765625,7694.2001953125,0],["2024-01-09",7694.2001953125,7717.5,7675.10009765625,7684.0,0],["2024-01-10",7684.0,7684.0,7647.39990234375,7651.7998046875,0],["2024-01-11",7651.7998046875,7693.89990234375,7576.60009765625,7576.60009765625,0],["2024-01-12",7576.60009765625,7655.2001953125,7576.60009765625,7624.89990234375,0],["2024-01-15",7624.89990234375,7637.7998046875,7578.2998046875,7594.89990234375,0],["2024-01-16",7594.89990234375,7594.89990234375,7538.89990234375,7558.2998046875,0],["2024-01-17",7558.2998046875,7558.2998046875,7404.10009765625,7446.2998046875,0],["2024-01-18",7446.2998046875,7471.7001953125,7426.60009765625,7459.10009765625,0],["2024-01-19",7459.10009765625,7521.10009765625,7450.89990234375,7461.89990234375,0],["2024-01-22",7461.89990234375,7503.60009765625,7456.0,7487.7001953125,0],["2024-01-23",7487.7001953125,7525.10009765625,7465.10009765625,7485.7001953125,0],["2024-01-24",7485.7001953125,7538.89990234375,7485.7001953125,7527.7001953125,0],["2024-01-25",7527.7001953125,7544.5,7507.0,7529.7001953125,0],["2024-01-26",7529.7001953125,7651.7998046875,7529.7001953125,7635.10009765625,0],["2024-01-29",7635.10009765625,7664.89990234375,7630.7998046875,7632.7001953125,0],["2024-01-30",7632.7001953125,7684.2001953125,7632.7001953125,7666.2998046875,0],["2024-01-31",7666.2998046875,7689.7001953125,7630.60009765625,7630.60009765625,0],["2024-02-01",7630.60009765625,7673.7001953125,7607.89990234375,7622.2001953125,0],["2024-02-02",7622.2001953125,7670.89990234375,7609.2998046875,7615.5,0],["2024-02-05",7615.5,7667.7998046875,7598.7001953125,7612.89990234375,0],["2024-02-06",7612.89990234375,7693.60009765625,7612.89990234375,7681.0,0],["2024-02-07",7681.0,7694.89990234375,7626.2001953125,7628.7998046875,0],["2024-02-08",7628.7998046875,7653.39990234375,7593.60009765625,7595.5,0],["2024-02-09",7595.5,7608.7001953125,7557.39990234375,7572.60009765625,0],["2024-02-12",7572.60009765625,7590.5,7555.5,7573.7001953125,0],["2024-02-13",7573.7001953125,7585.2998046875,7493.0,7512.2998046875,0],["2024-02-14",7512.2998046875,7590.10009765625,7512.2998046875,7568.39990234375,0],["2024-02-15",7568.39990234375,7612.2998046875,7562.10009765625,7597.5,0],["2024-02-16",7597.5,7720.7001953125,7597.5,7711.7001953125,0],["2024-02-19",7711.7001953125,7733.5,7692.5,7728.5,0],["2024-02-20",7728.5,7748.7001953125,7706.0,7719.2001953125,0],["2024-02-21",7719.2001953125,7719.2001953125,7642.7998046875,7662.5,0],["2024-02-22",7662.5,7702.89990234375,7651.7001953125,7684.5,0],["2024-02-23",7684.5,7713.39990234375,7675.2001953125,7706.2998046875,0],["2024-02-26",7706.2998046875,7710.7998046875,7676.7998046875,7684.2998046875,0],["2024-02-27",7684.2998046875,7698.2998046875,7669.7001953125,7683.0,0],["2024-02-28",7683.0,7693.2001953125,7620.39990234375,7625.0,0],["2024-02-29",7625.0,7677.7001953125,7622.89990234375,7630.0,0],["2024-03-01",7630.0,7695.60009765625,7630.0,7682.5,0],["2024-03-04",7682.5,7682.60009765625,7623.2001953125,7640.2998046875,0],["2024-03-05",7640.2998046875,7654.7998046875,7598.5,7646.2001953125,0],["2024-03-06",7646.2001953125,7701.2998046875,7639.0,7679.2998046875,0],["2024-03-07",7679.2998046875,7711.7998046875,7645.10009765625,7692.5,0],["2024-03-08",7692.5,7693.89990234375,7646.2001953125,7659.7001953125,0],["2024-03-11",7659.7001953125,7669.2001953125,7612.60009765625,7669.2001953125,0],["2024-03-12",7669.2001953125,7764.60009765625,7669.2001953125,7747.7998046875,0],["2024-03-13",7747.7998046875,7785.7001953125,7738.7001953125,7772.2001953125,0],["2024-03-14",7772.2001953125,7778.39990234375,7719.10009765625,7743.2001953125,0],["2024-03-15",7743.2001953125,7761.10009765625,7727.39990234375,7727.39990234375,0],["2024-03-18",7727.39990234375,7750.2001953125,7714.89990234375,7722.60009765625,0],["2024-03-19",7722.60009765625,7739.7001953125,7699.60009765625,7738.2998046875,0],["2024-03-20",7738.2998046875,7749.39990234375,7711.5,7737.39990234375,0],["2024-03-21",7737.39990234375,7901.7998046875,7737.39990234375,7882.60009765625,0],["2024-03-22",7882.60009765625,7961.39990234375,7882.2001953125,7930.89990234375,0],["2024-03-25",7930.89990234375,7939.39990234375,7891.7001953125,7917.60009765625,0],["2024-03-26",7917.60009765625,7934.39990234375,7892.10009765625,7931.0,0],["2024-03-27",7931.0,7938.10009765625,7893.0,7932.0,0],["2024-03-28",7932.0,7975.39990234375,7931.39990234375,7952.60009765625,0],["2024-04-02",7952.60009765625,8015.60009765625,7928.60009765625,7935.10009765625,0],["2024-04-03",7935.10009765625,7937.39990234375,7882.7001953125,7937.39990234375,0],["2024-04-04",7937.39990234375,7990.39990234375,7937.39990234375,7975.89990234375,0],["2024-04-05",7975.89990234375,7975.89990234375,7884.5,7911.2001953125,0],["2024-04-08",7911.2001953125,7953.2001953125,7887.89990234375,7943.5,0],["2024-04-09",7943.5,7962.7998046875,7917.5,7934.7998046875,0],["2024-04-10",7934.7998046875,7999.7998046875,7916.5,7961.2001953125,0],["2024-04-11",7961.2001953125,7970.10009765625,7886.89990234375,7923.7998046875,0],["2024-04-12",7923.7998046875,8045.0,7923.7998046875,7995.60009765625,0],["2024-04-15",7995.60009765625,8009.5,7952.10009765625,7965.5,0],["2024-04-16",7965.5,7965.5,7793.89990234375,7820.39990234375,0],["2024-04-17",7820.39990234375,7893.60009765625,7798.60009765625,7848.0,0],["2024-04-18",7848.0,7898.7998046875,7845.89990234375,7877.10009765625,0],["2024-04-19",7877.10009765625,7900.5,7809.7001953125,7895.89990234375,0],["2024-04-22",7895.89990234375,8042.7998046875,7895.89990234375,8023.89990234375,0],["2024-04-23",8023.89990234375,8076.5,8021.7001953125,8044.7998046875,0],["2024-04-24",8044.7998046875,8092.2001953125,8031.7998046875,8040.39990234375,0],["2024-04-25",8040.39990234375,8105.60009765625,8030.10009765625,8078.89990234375,0],["2024-04-26",8078.89990234375,8146.7998046875,8078.89990234375,8139.7998046875,0],["2024-04-29",8139.7998046875,8189.10009765625,8136.7001953125,8147.0,0],["2024-04-30",8147.0,8200.0,8138.10009765625,8144.10009765625,0],["2024-05-01",8144.10009765625,8179.0,8111.39990234375,8121.2001953125,0],["2024-05-02",8121.2001953125,8178.7998046875,8119.89990234375,8172.2001953125,0],["2024-05-03",8172.2001953125,8248.7001953125,8172.2001953125,8213.5,0],["2024-05-07",8213.5,8335.7001953125,8213.5,8313.7001953125,0],["2024-05-08",8313.7001953125,8365.2998046875,8313.7001953125,8354.099609375,0],["2024-05-09",8354.099609375,8396.2998046875,8349.7998046875,8381.400390625,0],["2024-05-10",8381.400390625,8455.7998046875,8381.400390625,8433.7998046875,0],["2024-05-13",8433.7998046875,8446.5,8409.2001953125,8415.0,0],["2024-05-14",8415.0,8448.7001953125,8407.0,8428.099609375,0],["2024-05-15",8428.099609375,8474.400390625,8427.900390625,8445.7998046875,0],["2024-05-16",8445.7998046875,8455.7001953125,8406.7001953125,8438.7001953125,0],["2024-05-17",8438.7001953125,8441.7001953125,8401.400390625,8420.2998046875,0],["2024-05-20",8420.2998046875,8451.599609375,8418.0,8424.2001953125,0],["2024-05-21",8424.2001953125,8424.2001953125,8379.099609375,8416.5,0],["2024-05-22",8416.5,8416.5,8343.400390625,8370.2998046875,0],["2024-05-23",8370.2998046875,8385.2001953125,8332.2998046875,8339.2001953125,0],["2024-05-24",8339.2001953125,8339.2001953125,8263.7998046875,8317.599609375,0],["2024-05-28",8317.599609375,8335.5,8241.2998046875,8254.2001953125,0],["2024-05-29",8254.2001953125,8255.400390625,8180.0,8183.10009765625,0],["2024-05-30",8183.10009765625,8236.2998046875,8148.5,8231.099609375,0],["2024-05-31",8231.099609375,8289.2001953125,8231.099609375,8275.400390625,0],["2024-06-03",8275.400390625,8371.7001953125,8258.900390625,8262.7998046875,0],["2024-06-04",8262.7998046875,8263.400390625,8200.2998046875,8232.0,0],["2024-06-05",8232.0,8276.599609375,8232.0,8247.0,0],["2024-06-06",8247.0,8287.099609375,8247.0,8285.2998046875,0],["2024-06-07",8285.2998046875,8297.0,8210.2001953125,8245.400390625,0],["2024-06-10",8245.400390625,8245.400390625,8183.5,8228.5,0],["2024-06-11",8228.5,8261.7001953125,8114.7998046875,8147.7998046875,0],["2024-06-12",8147.7998046875,8243.2001953125,8147.7998046875,8215.5,0],["2024-06-13",8215.5,8215.5,8147.39990234375,8163.7001953125,0],["2024-06-14",8163.7001953125,8178.2001953125,8112.89990234375,8146.89990234375,0],["2024-06-17",8146.89990234375,8187.2998046875,8120.89990234375,8142.2001953125,0],["2024-06-18",8142.2001953125,8200.0,8142.2001953125,8191.2998046875,0],["2024-06-19",8191.2998046875,8212.7001953125,8164.5,8205.099609375,0],["2024-06-20",8205.099609375,8272.5,8203.599609375,8272.5,0],["2024-06-21",8272.5,8282.7001953125,8188.10009765625,8237.7001953125,0],["2024-06-24",8237.7001953125,8307.900390625,8217.400390625,8281.599609375,0],["2024-06-25",8281.599609375,8294.2001953125,8245.7001953125,8247.7998046875,0],["2024-06-26",8247.7998046875,8302.0,8205.0,8225.2998046875,0],["2024-06-27",8225.2998046875,8232.900390625,8179.7001953125,8179.7001953125,0],["2024-06-28",8179.7001953125,8237.400390625,8162.7001953125,8164.10009765625,0],["2024-07-01",8164.10009765625,8225.099609375,8164.10009765625,8166.7998046875,0],["2024-07-02",8166.7998046875,8166.7998046875,8106.7998046875,8121.2001953125,0],["2024-07-03",8121.2001953125,8178.0,8121.2001953125,8171.10009765625,0],["2024-07-04",8171.10009765625,8258.0,8171.0,8241.2998046875,0],["2024-07-05",8241.2998046875,8279.7998046875,8182.7001953125,8203.900390625,0],["2024-07-08",8203.900390625,8232.7998046875,8175.2998046875,8193.5,0],["2024-07-09",8193.5,8217.099609375,8132.5,8139.7998046875,0],["2024-07-10",8139.7998046875,8194.900390625,8138.2001953125,8193.5,0],["2024-07-11",8193.5,8231.7998046875,8190.7998046875,8223.2998046875,0],["2024-07-12",8223.2998046875,8276.2998046875,8223.2998046875,8252.900390625,0],["2024-07-15",8252.900390625,8252.900390625,8174.60009765625,8183.0,0],["2024-07-16",8183.0,8183.0,8126.10009765625,8164.89990234375,0],["2024-07-17",8164.89990234375,8204.2998046875,8132.0,8187.5,0],["2024-07-18",8187.5,8267.7998046875,8187.5,8204.900390625,0],["2024-07-19",8150.10009765625,8184.2998046875,8135.10009765625,8155.7001953125,0],["2024-07-22",8155.7001953125,8240.400390625,8155.7001953125,8198.7998046875,0],["2024-07-23",8198.7998046875,8228.099609375,8151.5,8167.39990234375,0],["2024-07-24",8167.39990234375,8170.7001953125,8112.0,8153.7001953125,0],["2024-07-25",8153.7001953125,8187.5,8056.0,8186.39990234375,0],["2024-07-26",8186.39990234375,8290.2998046875,8181.2001953125,8285.7001953125,0],["2024-07-29",8285.7001953125,8368.400390625,8285.7001953125,8292.400390625,0],["2024-07-30",8292.400390625,8297.900390625,8235.599609375,8274.400390625,0],["2024-07-31",8274.400390625,8399.900390625,8274.400390625,8368.0,0],["2024-08-01",8368.0,8405.2001953125,8268.099609375,8283.400390625,0],["2024-08-02",8283.400390625,8283.400390625,8158.0,8174.7001953125,0],["2024-08-05",8174.7001953125,8174.7001953125,7915.89990234375,8008.2001953125,0],["2024-08-06",8008.2001953125,8058.2998046875,7949.89990234375,8026.7001953125,0],["2024-08-07",8026.7001953125,8177.0,8026.7001953125,8166.89990234375,0],["2024-08-08",8166.89990234375,8166.89990234375,8064.2998046875,8145.0,0],["2024-08-09",8145.0,8203.5,8144.39990234375,8168.10009765625,0],["2024-08-12",8168.10009765625,8223.5,8168.10009765625,8210.2998046875,0],["2024-08-13",8210.2998046875,8244.400390625,8188.0,8235.2001953125,0],["2024-08-14",8235.2001953125,8288.7001953125,8230.7001953125,8281.099609375,0],["2024-08-15",8281.099609375,8367.0,8277.099609375,8347.400390625,0],["2024-08-16",8347.400390625,8350.400390625,8292.0,8311.400390625,0],["2024-08-19",8311.400390625,8374.0,8286.5,8356.900390625,0],["2024-08-20",8356.900390625,8356.900390625,8270.7001953125,8273.2998046875,0],["2024-08-21",8273.2998046875,8295.900390625,8263.0,8283.400390625,0],["2024-08-22",8283.400390625,8318.599609375,8277.0,8288.0,0],["2024-08-23",8288.0,8331.900390625,8288.0,8327.7998046875,0],["2024-08-27",8327.7998046875,8400.400390625,8327.7998046875,8345.5,0],["2024-08-28",8345.5,8362.7001953125,8322.2998046875,8343.900390625,0],["2024-08-29",8343.900390625,8392.400390625,8336.599609375,8379.599609375,0],["2024-08-30",8379.599609375,8414.400390625,8363.7001953125,8376.599609375,0],["2024-09-02",8376.599609375,8380.099609375,8353.2001953125,8363.7998046875,0],["2024-09-03",8363.7998046875,8381.0,8286.599609375,8298.5,0],["2024-09-04",8298.5,8298.5,8219.2998046875,8269.599609375,0],["2024-09-05",8269.599609375,8285.599609375,8241.7001953125,8241.7001953125,0],["2024-09-06",8241.7001953125,8260.7001953125,8168.39990234375,8181.5,0],["2024-09-09",8181.5,8274.7001953125,8181.5,8270.7998046875,0],["2024-09-10",8270.7998046875,8271.099609375,8195.099609375,8206.0,0],["2024-09-11",8206.0,8232.7998046875,8170.0,8193.900390625,0],["2024-09-12",8193.900390625,8301.400390625,8193.900390625,8241.0,0],["2024-09-13",8241.0,8287.900390625,8230.7998046875,8273.099609375,0],["2024-09-16",8273.099609375,8290.0,8247.900390625,8278.400390625,0],["2024-09-17",8278.400390625,8351.7001953125,8278.400390625,8309.900390625,0],["2024-09-18",8309.900390625,8310.0,8245.7001953125,8253.7001953125,0],["2024-09-19",8253.7001953125,8370.5,8253.7001953125,8328.7001953125,0],["2024-09-20",8328.7001953125,8328.7001953125,8223.7998046875,8230.0,0],["2024-09-23",8230.0,8262.5,8210.099609375,8259.7001953125,0],["2024-09-24",8259.7001953125,8309.7998046875,8259.5,8282.7998046875,0],["2024-09-25",8282.7998046875,8319.400390625,8243.0,8268.7001953125,0],["2024-09-26",8268.7001953125,8332.900390625,8262.0,8284.900390625,0],["2024-09-27",8284.900390625,8334.599609375,8283.5,8320.7998046875,0],["2024-09-30",8320.7998046875,8324.599609375,8234.0,8237.0,0],["2024-10-01",8237.0,8291.099609375,8226.2001953125,8276.7001953125,0],["2024-10-02",8276.7001953125,8322.599609375,8267.599609375,8290.900390625,0],["2024-10-03",8290.900390625,8332.7001953125,8262.0,8282.5,0],["2024-10-04",8282.5,8300.7001953125,8234.2001953125,8280.599609375,0],["2024-10-07",8280.599609375,8323.400390625,8260.099609375,8303.599609375,0],["2024-10-08",8303.599609375,8303.599609375,8184.0,8190.60009765625,0],["2024-10-09",8190.60009765625,8244.400390625,8188.7001953125,8243.7001953125,0],["2024-10-10",8243.7001953125,8272.5,8218.400390625,8237.7001953125,0],["2024-10-11",8237.7001953125,8265.7001953125,8211.900390625,8253.7001953125,0],["2024-10-14",8253.7001953125,8292.7001953125,8237.7001953125,8292.7001953125,0],["2024-10-15",8292.7001953125,8306.2001953125,8242.0,8249.2998046875,0],["2024-10-16",8249.2998046875,8346.599609375,8249.2998046875,8329.099609375,0],["2024-10-17",8329.099609375,8395.599609375,8322.099609375,8385.099609375,0],["2024-10-18",8385.099609375,8385.099609375,8315.900390625,8358.2998046875,0],["2024-10-21",8358.2998046875,8391.7998046875,8318.2001953125,8318.2001953125,0],["2024-10-22",8318.2001953125,8318.2001953125,8252.400390625,8306.5,0],["2024-10-23",8306.5,8323.2001953125,8252.400390625,8258.599609375,0],["2024-10-24",8258.599609375,8337.7001953125,8256.7998046875,8269.400390625,0],["2024-10-25",8269.400390625,8278.099609375,8246.2001953125,8248.7998046875,0],["2024-10-28",8248.7998046875,8293.599609375,8208.900390625,8285.599609375,0],["2024-10-29",8285.599609375,8325.5,8215.2998046875,8219.599609375,0],["2024-10-30",8219.599609375,8219.599609375,8153.7998046875,8159.60009765625,0],["2024-10-31",8159.60009765625,8159.60009765625,8071.7001953125,8110.10009765625,0],["2024-11-01",8110.10009765625,8202.599609375,8105.2998046875,8177.2001953125,0],["2024-11-04",8177.2001953125,8239.900390625,8175.7998046875,8184.2001953125,0],["2024-11-05",8184.2001953125,8215.7998046875,8148.2998046875,8172.39990234375,0],["2024-11-06",8172.39990234375,8301.7998046875,8144.2998046875,8166.7001953125,0],["2024-11-07",8166.7001953125,8195.2998046875,8140.7001953125,8140.7001953125,0],["2024-11-08",8140.7001953125,8156.5,8060.89990234375,8072.39990234375,0],["2024-11-11",8072.39990234375,8148.2001953125,8072.39990234375,8125.2001953125,0],["2024-11-12",8125.2001953125,8125.2001953125,8018.60009765625,8025.7998046875,0],["2024-11-13",8025.7998046875,8062.7001953125,7995.89990234375,8030.2998046875,0],["2024-11-14",8030.2998046875,8083.10009765625,8012.7998046875,8071.2001953125,0],["2024-11-15",8071.2001953125,8091.89990234375,8030.0,8063.60009765625,0],["2024-11-18",8063.60009765625,8109.2998046875,8054.10009765625,8109.2998046875,0],["2024-11-19",8109.2998046875,8145.89990234375,8052.0,8099.0,0],["2024-11-20",8099.0,8128.39990234375,8074.2001953125,8085.10009765625,0],["2024-11-21",8085.10009765625,8152.89990234375,8065.2001953125,8149.2998046875,0],["2024-11-22",8149.2998046875,8274.7998046875,8149.2998046875,8262.099609375,0],["2024-11-25",8262.099609375,8307.2998046875,8261.7998046875,8291.7001953125,0],["2024-11-26",8291.7001953125,8291.7001953125,8245.7998046875,8258.599609375,0],["2024-11-27",8258.599609375,8280.0,8237.7001953125,8274.7998046875,0],["2024-11-28",8274.7998046875,8303.7998046875,8271.900390625,8281.2001953125,0],["2024-11-29",8281.2001953125,8292.5,8252.900390625,8287.2998046875,0],["2024-12-02",8287.2998046875,8332.0,8274.7001953125,8312.900390625,0],["2024-12-03",8312.900390625,8388.400390625,8311.900390625,8359.400390625,0],["2024-12-04",8359.400390625,8362.7998046875,8322.7998046875,8335.7998046875,0],["2024-12-05",8335.7998046875,8350.7001953125,8321.599609375,8349.400390625,0],["2024-12-06",8349.400390625,8357.599609375,8303.5,8308.599609375,0],["2024-12-09",8308.599609375,8372.099609375,8308.599609375,8352.099609375,0],["2024-12-10",8352.099609375,8352.099609375,8274.5,8280.400390625,0],["2024-12-11",8280.400390625,8318.900390625,8248.400390625,8301.599609375,0],["2024-12-12",8301.599609375,8331.099609375,8300.2001953125,8311.7998046875,0],["2024-12-13",8311.7998046875,8331.900390625,8282.400390625,8300.2998046875,0],["2024-12-16",8300.2998046875,8305.2001953125,8254.099609375,8262.099609375,0],["2024-12-17",8262.099609375,8262.099609375,8190.2001953125,8195.2001953125,0],["2024-12-18",8195.2001953125,8231.7998046875,8191.60009765625,8199.099609375,0],["2024-12-19",8199.099609375,8199.099609375,8079.0,8105.2998046875,0],["2024-12-20",8105.2998046875,8105.7998046875,8002.2998046875,8084.60009765625,0],["2024-12-23",8084.60009765625,8111.39990234375,8051.89990234375,8102.7001953125,0],["2024-12-24",8102.7001953125,8152.0,8102.7001953125,8137.0,0],["2024-12-27",8137.0,8151.2998046875,8112.2998046875,8149.7998046875,0],["2024-12-30",8149.7998046875,8149.7998046875,8094.89990234375,8121.0,0],["2024-12-31",8121.0,8180.39990234375,8096.7001953125,8173.0,0],["2025-01-02",8173.0,8270.599609375,8160.60009765625,8260.099609375,0],["2025-01-03",8260.099609375,8269.0,8219.7001953125,8224.0,0],["2025-01-06",8224.0,8249.7001953125,8197.5,8249.7001953125,0],["2025-01-07",8249.7001953125,8251.7998046875,8190.5,8245.2998046875,0],["2025-01-08",8245.2998046875,8267.400390625,8189.5,8251.0,0],["2025-01-09",8251.0,8322.599609375,8243.2001953125,8319.7001953125,0],["2025-01-10",8319.7001953125,8326.2998046875,8247.599609375,8248.5,0],["2025-01-13",8248.5,8254.0,8192.2998046875,8224.2001953125,0],["2025-01-14",8224.2001953125,8244.2998046875,8193.5,8201.5,0],["2025-01-15",8201.5,8307.599609375,8199.599609375,8301.099609375,0],["2025-01-16",8301.099609375,8391.900390625,8301.099609375,8391.900390625,0],["2025-01-17",8391.900390625,8533.400390625,8391.7998046875,8505.2001953125,0],["2025-01-20",8505.2001953125,8548.599609375,8501.7998046875,8520.5,0],["2025-01-21",8520.5,8550.400390625,8513.400390625,8548.2998046875,0],["2025-01-22",8548.2998046875,8584.7001953125,8527.7998046875,8545.099609375,0],["2025-01-23",8545.099609375,8572.5,8532.099609375,8565.2001953125,0],["2025-01-24",8565.2001953125,8586.7001953125,8492.7001953125,8502.400390625,0],["2025-01-27",8502.400390625,8514.2001953125,8462.2001953125,8503.7001953125,0],["2025-01-28",8503.7001953125,8573.0,8503.599609375,8533.900390625,0],["2025-01-29",8533.900390625,8584.099609375,8518.2998046875,8557.7998046875,0],["2025-01-30",8557.7998046875,8655.2001953125,8547.900390625,8646.900390625,0],["2025-01-31",8646.900390625,8692.7998046875,8646.900390625,8674.0,0],["2025-02-03",8674.0,8674.0,8520.2001953125,8583.599609375,0],["2025-02-04",8583.599609375,8583.599609375,8524.7001953125,8570.7998046875,0],["2025-02-05",8570.7998046875,8623.2998046875,8550.2001953125,8623.2998046875,0],["2025-02-06",8623.2998046875,8767.5,8623.2998046875,8727.2998046875,0],["2025-02-07",8727.2998046875,8728.900390625,8685.7998046875,8700.5,0],["2025-02-10",8700.5,8785.900390625,8694.599609375,8767.7998046875,0],["2025-02-11",8767.7998046875,8789.599609375,8750.5,8777.400390625,0],["2025-02-12",8777.400390625,8810.599609375,8759.400390625,8807.400390625,0],["2025-02-13",8807.400390625,8820.900390625,8729.599609375,8764.7001953125,0],["2025-02-14",8764.7001953125,8767.7001953125,8717.5,8732.5,0],["2025-02-17",8732.5,8769.099609375,8725.2998046875,8768.0,0],["2025-02-18",8768.0,8787.7001953125,8757.7998046875,8766.7001953125,0],["2025-02-19",8766.7001953125,8771.2001953125,8696.900390625,8712.5,0],["2025-02-20",8712.5,8712.7001953125,8650.7998046875,8663.0,0],["2025-02-21",8663.0,8684.7998046875,8638.599609375,8659.400390625,0],["2025-02-24",8659.400390625,8688.2998046875,8614.099609375,8659.0,0],["2025-02-25",8659.0,8712.2001953125,8628.099609375,8668.7001953125,0],["2025-02-26",8668.7001953125,8738.2998046875,8668.7001953125,8731.5,0],["2025-02-27",8731.5,8768.099609375,8680.599609375,8756.2001953125,0],["2025-02-28",8756.2001953125,8810.5,8715.400390625,8809.7001953125,0],["2025-03-03",8809.7001953125,8908.7998046875,8809.7001953125,8871.2998046875,0],["2025-03-04",8871.2998046875,8873.7001953125,8746.0,8759.0,0],["2025-03-05",8759.0,8835.7001953125,8752.5,8755.7998046875,0],["2025-03-06",8755.7998046875,8778.2001953125,8645.7998046875,8682.7998046875,0],["2025-03-07",8682.7998046875,8701.2998046875,8627.2998046875,8679.900390625,0],["2025-03-10",8679.900390625,8700.7998046875,8591.599609375,8600.2001953125,0],["2025-03-11",8600.2001953125,8603.900390625,8481.099609375,8496.0,0],["2025-03-12",8496.0,8565.5,8496.0,8541.0,0],["2025-03-13",8541.0,8581.599609375,8513.7001953125,8542.599609375,0],["2025-03-14",8542.599609375,8642.7998046875,8538.099609375,8632.2998046875,0],["2025-03-17",8632.2998046875,8688.400390625,8625.0,8680.2998046875,0],["2025-03-18",8680.2998046875,8727.0,8680.2998046875,8705.2001953125,0],["2025-03-19",8705.2001953125,8718.7001953125,8662.599609375,8706.7001953125,0],["2025-03-20",8706.7001953125,8742.7998046875,8665.2998046875,8702.0,0],["2025-03-21",8702.0,8702.0,8616.0,8646.7998046875,0],["2025-03-24",8646.7998046875,8695.599609375,8616.400390625,8638.0,0],["2025-03-25",8638.0,8717.0,8638.0,8663.7998046875,0],["2025-03-26",8663.7998046875,8714.7998046875,8656.400390625,8689.599609375,0],["2025-03-27",8689.599609375,8689.7001953125,8611.400390625,8666.099609375,0],["2025-03-28",8666.099609375,8694.2001953125,8636.900390625,8658.900390625,0],["2025-03-31",8658.900390625,8658.900390625,8531.0,8582.7998046875,0],["2025-04-01",8582.7998046875,8671.900390625,8581.900390625,8634.7998046875,0],["2025-04-02",8634.7998046875,8634.7998046875,8548.2998046875,8608.5,0],["2025-04-03",8608.5,8608.5,8453.2001953125,8474.7001953125,0],["2025-04-04",8474.7001953125,8474.7001953125,8023.5,8055.0,0],["2025-04-07",8055.0,8055.0,7544.7998046875,7702.10009765625,0],["2025-04-08",7702.10009765625,7984.2001953125,7702.10009765625,7910.5,0],["2025-04-09",7910.5,7910.5,7599.60009765625,7679.5,0],["2025-04-10",7679.5,8166.5,7679.5,7913.2998046875,0],["2025-04-11",7913.2998046875,8000.7998046875,7862.7001953125,7964.2001953125,0],["2025-04-14",7964.2001953125,8160.2001953125,7964.2001953125,8134.2998046875,0],["2025-04-15",8134.2998046875,8257.7998046875,8134.0,8249.099609375,0],["2025-04-16",8249.099609375,8281.099609375,8177.0,8275.599609375,0],["2025-04-17",8275.599609375,8295.099609375,8195.7001953125,8275.7001953125,0],["2025-04-22",8275.7001953125,8337.7001953125,8262.5,8328.599609375,0],["2025-04-23",8328.599609375,8467.7998046875,8328.2998046875,8403.2001953125,0],["2025-04-24",8403.2001953125,8415.099609375,8361.7998046875,8407.400390625,0],["2025-04-25",8407.400390625,8442.7001953125,8397.099609375,8415.2998046875,0],["2025-04-28",8415.2998046875,8452.599609375,8415.2001953125,8417.2998046875,0],["2025-04-29",8417.2998046875,8470.400390625,8404.099609375,8463.5,0],["2025-04-30",8463.5,8494.900390625,8430.5,8494.900390625,0],["2025-05-01",8494.900390625,8505.2998046875,8468.2998046875,8496.7998046875,0],["2025-05-02",8496.7998046875,8622.099609375,8496.7998046875,8596.400390625,0],["2025-05-06",8596.400390625,8641.7001953125,8569.099609375,8597.400390625,0],["2025-05-07",8597.400390625,8600.0,8533.599609375,8559.2998046875,0],["2025-05-08",8559.2998046875,8607.7001953125,8514.0,8531.599609375,0],["2025-05-09",8531.599609375,8581.5,8531.599609375,8554.7998046875,0],["2025-05-12",8554.7998046875,8646.2998046875,8546.2998046875,8605.0,0],["2025-05-13",8605.0,8623.7998046875,8583.900390625,8602.900390625,0],["2025-05-14",8602.900390625,8616.099609375,8558.2001953125,8585.0,0],["2025-05-15",8585.0,8634.599609375,8531.099609375,8633.7998046875,0],["2025-05-16",8633.7998046875,8697.0,8633.599609375,8684.599609375,0],["2025-05-19",8684.599609375,8699.2998046875,8613.5,8699.2998046875,0],["2025-05-20",8699.2998046875,8789.400390625,8698.099609375,8781.099609375,0],["2025-05-21",8781.099609375,8798.5,8762.0,8786.5,0],["2025-05-22",8786.5,8786.5,8689.400390625,8739.2998046875,0],["2025-05-23",8739.2998046875,8779.400390625,8604.7998046875,8718.0,0],["2025-05-27",8718.0,8824.0,8718.0,8778.099609375,0],["2025-05-28",8778.099609375,8799.7998046875,8726.0,8726.0,0],["2025-05-29",8726.0,8776.2998046875,8709.099609375,8716.5,0],["2025-05-30",8716.5,8790.5,8715.599609375,8772.400390625,0],["2025-06-02",8772.400390625,8792.099609375,8730.599609375,8774.2998046875,0],["2025-06-03",8774.2998046875,8801.5,8738.5,8787.0,0],["2025-06-04",8787.0,8821.400390625,8780.400390625,8801.2998046875,0],["2025-06-05",8801.2998046875,8838.7998046875,8782.099609375,8811.0,0],["2025-06-06",8811.0,8851.400390625,8805.599609375,8837.900390625,0],["2025-06-09",8837.900390625,8850.900390625,8812.099609375,8832.2998046875,0],["2025-06-10",8832.2998046875,8886.099609375,8832.2998046875,8853.099609375,0],["2025-06-11",8853.099609375,8885.400390625,8847.2998046875,8864.400390625,0],["2025-06-12",8864.400390625,8896.900390625,8843.599609375,8884.900390625,0],["2025-06-13",8884.900390625,8898.599609375,8822.2001953125,8850.599609375,0],["2025-06-16",8850.599609375,8902.400390625,8850.599609375,8875.2001953125,0],["2025-06-17",8875.2001953125,8875.2001953125,8809.900390625,8834.0,0],["2025-06-18",8834.0,8858.599609375,8820.400390625,8843.5,0],["2025-06-19",8843.5,8844.099609375,8788.7998046875,8791.7998046875,0],["2025-06-20",8791.7998046875,8847.2998046875,8772.2998046875,8774.7001953125,0],["2025-06-23",8774.7001953125,8787.099609375,8741.400390625,8758.0,0],["2025-06-24",8758.0,8831.900390625,8758.0,8759.0,0],["2025-06-25",8759.0,8792.400390625,8716.2001953125,8718.7998046875,0],["2025-06-26",8718.7998046875,8757.099609375,8707.7001953125,8735.599609375,0],["2025-06-27",8735.599609375,8798.900390625,8735.599609375,8798.900390625,0],["2025-06-30",8798.900390625,8818.400390625,8761.0,8761.0,0],["2025-07-01",8761.0,8790.7998046875,8726.900390625,8785.2998046875,0],["2025-07-02",8785.2998046875,8828.2001953125,8739.0,8774.7001953125,0],["2025-07-03",8774.7001953125,8837.7998046875,8774.7001953125,8823.2001953125,0],["2025-07-04",8823.2001953125,8830.900390625,8782.099609375,8822.900390625,0],["2025-07-07",8822.900390625,8836.900390625,8798.7001953125,8806.5,0],["2025-07-08",8806.5,8854.2001953125,8803.2998046875,8854.2001953125,0],["2025-07-09",8854.2001953125,8887.7001953125,8854.2001953125,8867.0,0],["2025-07-10",8867.0,8979.400390625,8867.0,8975.7001953125,0],["2025-07-11",8975.7001953125,8984.099609375,8918.5,8941.099609375,0],["2025-07-14",8941.099609375,8999.2001953125,8931.099609375,8998.099609375,0],["2025-07-15",8998.099609375,9017.0,8938.2998046875,8938.2998046875,0],["2025-07-16",8938.2998046875,8972.2998046875,8926.599609375,8926.599609375,0],["2025-07-17",8926.599609375,8982.7998046875,8926.599609375,8972.599609375,0],["2025-07-18",8972.599609375,9016.400390625,8969.099609375,8992.099609375,0],["2025-07-21",8992.099609375,9013.0,8975.2001953125,9013.0,0],["2025-07-22",9013.0,9035.400390625,8995.099609375,9023.7998046875,0],["2025-07-23",9023.7998046875,9080.099609375,9023.2998046875,9061.5,0],["2025-07-24",9061.5,9158.2001953125,9060.7001953125,9138.400390625,0],["2025-07-25",9138.400390625,9145.0,9094.7001953125,9120.2998046875,0],["2025-07-28",9120.2998046875,9169.0,9058.400390625,9081.400390625,0],["2025-07-29",9081.400390625,9163.2001953125,9076.400390625,9136.2998046875,0],["2025-07-30",9136.2998046875,9146.7998046875,9091.5,9136.900390625,0],["2025-07-31",9136.900390625,9190.7001953125,9115.7998046875,9132.7998046875,0],["2025-08-01",9132.7998046875,9132.7998046875,9027.900390625,9068.599609375,0],["2025-08-04",9068.599609375,9129.099609375,9068.099609375,9128.2998046875,0],["2025-08-05",9128.2998046875,9178.0,9126.599609375,9142.7001953125,0],["2025-08-06",9142.7001953125,9184.2001953125,9142.7001953125,9164.2998046875,0],["2025-08-07",9164.2998046875,9164.2998046875,9084.5,9100.7998046875,0],["2025-08-08",9100.7998046875,9127.099609375,9079.900390625,9095.7001953125,0],["2025-08-11",9095.7001953125,9137.7001953125,9093.2001953125,9129.7001953125,0],["2025-08-12",9129.7001953125,9165.0,9119.400390625,9147.7998046875,0],["2025-08-13",9147.7998046875,9182.7001953125,9142.400390625,9165.2001953125,0],["2025-08-14",9165.2001953125,9177.2001953125,9133.7001953125,9177.2001953125,0],["2025-08-15",9177.2001953125,9222.099609375,9129.5,9138.900390625,0],["2025-08-18",9138.900390625,9165.7001953125,9126.900390625,9157.7001953125,0],["2025-08-19",9157.7001953125,9197.099609375,9154.7998046875,9189.2001953125,0],["2025-08-20",9189.2001953125,9301.2001953125,9166.7998046875,9288.099609375,0],["2025-08-21",9288.099609375,9309.2001953125,9257.5,9309.2001953125,0],["2025-08-22",9309.2001953125,9357.5,9285.599609375,9321.400390625,0],["2025-08-26",9321.400390625,9325.900390625,9249.599609375,9265.7998046875,0],["2025-08-27",9265.7998046875,9301.900390625,9230.599609375,9255.5,0],["2025-08-28",9255.5,9270.0,9207.400390625,9216.7998046875,0],["2025-08-29",9216.7998046875,9223.099609375,9179.2001953125,9187.2998046875,0],["2025-09-01",9187.2998046875,9226.599609375,9179.7998046875,9196.2998046875,0],["2025-09-02",9196.2998046875,9196.5,9108.2001953125,9116.7001953125,0],["2025-09-03",9116.7001953125,9179.599609375,9107.400390625,9178.0,0],["2025-09-04",9178.0,9231.400390625,9155.5,9216.900390625,0],["2025-09-05",9216.900390625,9253.5,9197.599609375,9208.2001953125,0],["2025-09-08",9208.2001953125,9234.900390625,9190.599609375,9221.400390625,0],["2025-09-09",9221.400390625,9254.2998046875,9221.400390625,9242.5,0],["2025-09-10",9242.5,9290.599609375,9222.400390625,9225.400390625,0],["2025-09-11",9225.400390625,9297.599609375,9225.400390625,9297.599609375,0],["2025-09-12",9297.599609375,9340.7001953125,9283.2998046875,9283.2998046875,0],["2025-09-15",9283.2998046875,9314.400390625,9262.7001953125,9277.0,0],["2025-09-16",9277.0,9282.099609375,9195.7001953125,9195.7001953125,0],["2025-09-17",9195.7001953125,9245.7001953125,9195.7001953125,9208.400390625,0],["2025-09-18",9208.400390625,9245.2001953125,9208.2998046875,9228.099609375,0],["2025-09-19",9228.099609375,9251.0,9207.7001953125,9216.7001953125,0],["2025-09-22",9216.7001953125,9234.599609375,9194.2998046875,9226.7001953125,0],["2025-09-23",9226.7001953125,9266.900390625,9223.2998046875,9223.2998046875,0],["2025-09-24",9223.2998046875,9266.400390625,9177.099609375,9250.400390625,0],["2025-09-25",9250.400390625,9251.2001953125,9203.2001953125,9214.0,0],["2025-09-26",9214.0,9292.099609375,9208.5,9284.7998046875,0],["2025-09-29",9284.7998046875,9354.599609375,9284.7998046875,9299.7998046875,0],["2025-09-30",9299.7998046875,9363.599609375,9266.2998046875,9350.400390625,0],["2025-10-01",9350.5,9457.900390625,9347.599609375,9446.400390625,0],["2025-10-02",9446.400390625,9475.099609375,9417.599609375,9427.7001953125,0],["2025-10-03",9427.7001953125,9494.599609375,9425.0,9491.2998046875,0],["2025-10-06",9491.2001953125,9516.7998046875,9465.400390625,9479.099609375,0],["2025-10-07",9479.099609375,9507.099609375,9473.099609375,9483.599609375,0],["2025-10-08",9483.599609375,9577.099609375,9483.599609375,9548.900390625,0],["2025-10-09",9548.900390625,9565.5,9501.099609375,9509.400390625,0],["2025-10-10",9509.400390625,9520.0,9414.599609375,9427.5,0],["2025-10-13",9427.5,9459.900390625,9409.7001953125,9442.900390625,0],["2025-10-14",9442.900390625,9454.2998046875,9384.2001953125,9452.7998046875,0],["2025-10-15",9452.7998046875,9474.2998046875,9395.099609375,9424.7998046875,0],["2025-10-16",9424.7998046875,9436.099609375,9389.7001953125,9436.099609375,0],["2025-10-17",9436.099609375,9436.099609375,9276.900390625,9354.599609375,0],["2025-10-20",9354.5,9416.400390625,9354.5,9403.599609375,0],["2025-10-21",9403.599609375,9441.2001953125,9403.5,9427.0,0],["2025-10-22",9427.099609375,9545.2001953125,9427.099609375,9515.0,0],["2025-10-23",9515.0,9594.7998046875,9505.7001953125,9578.599609375,0],["2025-10-24",9578.599609375,9645.599609375,9560.5,9645.599609375,0],["2025-10-27",9645.599609375,9672.7001953125,9632.7998046875,9653.7998046875,0],["2025-10-28",9653.7998046875,9727.099609375,9645.400390625,9696.7001953125,0],["2025-10-29",9696.7998046875,9787.599609375,9696.7998046875,9756.099609375,0],["2025-10-30",9756.099609375,9763.400390625,9690.0,9760.099609375,0],["2025-10-31",9760.099609375,9761.7998046875,9697.0,9717.2998046875,0],["2025-11-03",9717.2998046875,9745.599609375,9695.900390625,9701.400390625,0],["2025-11-04",9701.400390625,9715.0,9574.2001953125,9715.0,0],["2025-11-05",9715.0,9786.7998046875,9680.5,9777.099609375,0],["2025-11-06",9777.099609375,9786.099609375,9723.900390625,9735.7998046875,0],["2025-11-07",9735.7998046875,9735.7998046875,9639.0,9682.599609375,0],["2025-11-10",9682.599609375,9800.400390625,9682.599609375,9787.2001953125,0],["2025-11-11",9787.2001953125,9912.900390625,9787.2001953125,9899.599609375,0],["2025-11-12",9899.599609375,9930.099609375,9878.2998046875,9911.400390625,0],["2025-11-13",9911.400390625,9913.2001953125,9804.7998046875,9807.7001953125,0],["2025-11-14",9807.7001953125,9807.7001953125,9610.5,9698.400390625,0],["2025-11-17",9698.400390625,9707.7001953125,9667.900390625,9675.400390625,0],["2025-11-18",9675.400390625,9675.599609375,9511.7001953125,9552.2998046875,0],["2025-11-19",9552.2998046875,9568.5,9507.400390625,9507.400390625,0],["2025-11-20",9507.400390625,9593.7998046875,9507.400390625,9527.7001953125,0],["2025-11-21",9527.7001953125,9541.2001953125,9423.900390625,9539.7001953125,0],["2025-11-24",9539.7001953125,9592.599609375,9524.7001953125,9534.900390625,0],["2025-11-25",9534.900390625,9615.599609375,9521.5,9609.5,0],["2025-11-26",9609.599609375,9704.2998046875,9593.2998046875,9691.599609375,0],["2025-11-27",9691.599609375,9699.7998046875,9658.900390625,9693.900390625,0],["2025-11-28",9694.0,9740.2001953125,9694.0,9720.5,0],["2025-12-01",9720.599609375,9735.400390625,9686.900390625,9702.5,0],["2025-12-02",9702.5,9744.7998046875,9682.2998046875,9701.7998046875,0],["2025-12-03",9701.7998046875,9711.2998046875,9677.7001953125,9692.099609375,0],["2025-12-04",9692.099609375,9727.599609375,9674.7998046875,9710.900390625,0],["2025-12-05",9710.900390625,9738.2998046875,9667.0,9667.0,0],["2025-12-08",9667.099609375,9692.400390625,9629.2001953125,9645.099609375,0],["2025-12-09",9645.099609375,9673.2001953125,9630.900390625,9642.0,0],["2025-12-10",9642.0,9689.5,9622.7001953125,9655.5,0],["2025-12-11",9655.599609375,9715.2998046875,9635.2998046875,9703.2001953125,0],["2025-12-12",9703.2001953125,9761.5,9639.2998046875,9649.0,0],["2025-12-15",9649.0,9769.0,9649.0,9751.2998046875,0],["2025-12-16",9751.2998046875,9764.7998046875,9655.7001953125,9684.7998046875,0],["2025-12-17",9684.7998046875,9853.099609375,9684.7998046875,9774.2998046875,0],["2025-12-18",9774.2998046875,9845.099609375,9748.2998046875,9837.7998046875,0],["2025-12-19",9837.7998046875,9903.099609375,9819.400390625,9897.400390625,0],["2025-12-22",9897.400390625,9898.0,9829.400390625,9866.0,0],["2025-12-23",9865.900390625,9901.5,9846.2998046875,9889.2001953125,0],["2025-12-24",9889.2001953125,9893.2001953125,9862.0,9870.7001953125,0],["2025-12-29",9870.7001953125,9892.7998046875,9858.5,9866.5,0],["2025-12-30",9866.5,9954.2998046875,9859.7998046875,9940.7001953125,0],["2025-12-31",9940.7001953125,9950.099609375,9916.7001953125,9931.400390625,0],["2026-01-02",9931.2998046875,10046.2998046875,9930.7998046875,9951.099609375,0],["2026-01-05",9951.5,10022.099609375,9951.5,10004.599609375,0],["2026-01-06",10004.400390625,10158.400390625,10003.7998046875,10122.7001953125,0],["2026-01-07",10122.7998046875,10124.7998046875,10032.7001953125,10048.2001953125,0],["2026-01-08",10048.400390625,10059.400390625,9995.900390625,10044.7001953125,0],["2026-01-09",10044.7001953125,10135.7001953125,10032.900390625,10124.599609375,0],["2026-01-12",10124.5,10149.7001953125,10089.900390625,10140.7001953125,0],["2026-01-13",10140.7001953125,10152.5,10097.099609375,10137.400390625,0],["2026-01-14",10137.2998046875,10184.400390625,10135.400390625,10184.400390625,0],["2026-01-15",10184.400390625,10250.5,10173.5,10238.900390625,0],["2026-01-16",10238.900390625,10257.7998046875,10212.7998046875,10235.2998046875,0],["2026-01-19",10235.2998046875,10235.2998046875,10166.2998046875,10195.400390625,0],["2026-01-20",10195.2001953125,10195.2001953125,10050.2001953125,10126.7998046875,0],["2026-01-21",10126.900390625,10161.5,10093.7001953125,10138.099609375,0],["2026-01-22",10138.099609375,10226.5,10138.099609375,10150.099609375,0],["2026-01-23",10150.099609375,10184.099609375,10131.7998046875,10143.400390625,0],["2026-01-26",10143.099609375,10184.900390625,10125.2998046875,10148.900390625,0],["2026-01-27",10149.0,10228.2001953125,10147.5,10207.7998046875,0],["2026-01-28",10207.599609375,10225.5,10144.7001953125,10154.400390625,0],["2026-01-29",10154.2001953125,10277.7001953125,10154.2001953125,10171.7998046875,0],["2026-01-30",10171.7998046875,10234.0,10141.599609375,10223.5,0],["2026-02-02",10223.7001953125,10345.5,10145.400390625,10341.599609375,0],["2026-02-03",10341.2998046875,10373.2998046875,10232.2001953125,10314.599609375,0],["2026-02-04",10314.5,10481.5,10308.0,10402.2998046875,0],["2026-02-05",10402.599609375,10404.0,10289.2998046875,10309.2001953125,0],["2026-02-06",10309.099609375,10380.5,10253.2001953125,10369.7998046875,0],["2026-02-09",10369.7998046875,10420.2998046875,10316.0,10386.2001953125,0],["2026-02-10",10386.2001953125,10402.2001953125,10330.7998046875,10353.7998046875,0],["2026-02-11",10353.7998046875,10493.7998046875,10353.7998046875,10472.099609375,0],["2026-02-12",10472.2001953125,10535.7998046875,10392.0,10402.400390625,0],["2026-02-13",10402.5,10454.5,10380.900390625,10446.400390625,0],["2026-02-16",10446.2998046875,10490.099609375,10446.2998046875,10473.7001953125,0],["2026-02-17",10474.0,10556.2001953125,10472.7001953125,10556.2001953125,0],["2026-02-18",10556.0,10715.7998046875,10554.0,10686.2001953125,0],["2026-02-19",10686.400390625,10687.400390625,10597.599609375,10627.0,0],["2026-02-20",10627.0,10745.7998046875,10626.7001953125,10686.900390625,0],["2026-02-23",10686.7998046875,10738.7001953125,10660.0,10684.7001953125,0],["2026-02-24",10684.900390625,10717.7001953125,10645.7998046875,10680.599609375,0],["2026-02-25",10680.7001953125,10806.400390625,10680.7001953125,10806.400390625,0],["2026-02-26",10806.400390625,10856.7998046875,10770.7998046875,10846.7001953125,0],["2026-02-27",10846.900390625,10934.900390625,10845.5,10910.599609375,0],["2026-03-02",10911.0,10911.0,10731.900390625,10780.099609375,0],["2026-03-03",10780.2998046875,10780.2998046875,10406.099609375,10484.099609375,0],["2026-03-04",10483.900390625,10588.7998046875,10443.5,10567.7001953125,0],["2026-03-05",10567.7001953125,10636.099609375,10402.0,10413.900390625,0],["2026-03-06",10413.599609375,10481.099609375,10234.5,10284.7998046875,0],["2026-03-09",10285.0,10285.0,10082.0,10249.5,0],["2026-03-10",10249.2001953125,10447.5,10235.400390625,10412.2001953125,0],["2026-03-11",10412.2998046875,10412.2998046875,10293.7998046875,10353.7998046875,0],["2026-03-12",10353.7998046875,10355.2998046875,10258.400390625,10305.2001953125,0],["2026-03-13",10305.5,10367.400390625,10200.2001953125,10261.2001953125,0],["2026-03-16",10261.099609375,10376.5,10255.2998046875,10317.7001953125,0],["2026-03-17",10317.599609375,10436.099609375,10317.599609375,10403.599609375,0],["2026-03-18",10403.5,10447.7001953125,10279.099609375,10305.2998046875,0],["2026-03-19",10305.599609375,10305.599609375,9997.400390625,10063.5,0],["2026-03-20",10063.2998046875,10127.599609375,9915.7001953125,9918.2998046875,0],["2026-03-23",9918.5,10036.7001953125,9670.5,9894.2001953125,0],["2026-03-24",9894.0,9972.7001953125,9839.2001953125,9965.2001953125,0],["2026-03-25",9965.2001953125,10118.2001953125,9965.2001953125,10106.7998046875,0],["2026-03-26",10107.0,10107.0,9956.2998046875,9972.2001953125,0],["2026-03-27",9972.2998046875,10024.099609375,9883.2001953125,9967.400390625,0],["2026-03-30",9967.5,10135.099609375,9958.099609375,10128.0,0],["2026-03-31",10127.900390625,10245.7998046875,10118.7001953125,10176.5,0],["2026-04-01",10174.900390625,10396.599609375,10169.2998046875,10364.7998046875,0],["2026-04-02",10366.2998046875,10465.2001953125,10287.900390625,10436.2998046875,0],["2026-04-07",10436.2001953125,10487.7001953125,10330.900390625,10348.7998046875,0],["2026-04-08",10345.900390625,10687.900390625,10345.900390625,10608.900390625,0],["2026-04-09",10609.599609375,10643.599609375,10552.900390625,10603.5,0],["2026-04-10",10603.599609375,10657.599609375,10576.0,10600.5,0],["2026-04-13",10601.5,10607.7001953125,10528.599609375,10583.0,0],["2026-04-14",10581.900390625,10630.400390625,10569.7998046875,10609.099609375,0],["2026-04-15",10609.2001953125,10640.0,10559.599609375,10559.599609375,0],["2026-04-16",10559.599609375,10645.900390625,10555.5,10590.0,0],["2026-04-17",10590.400390625,10667.599609375,10548.900390625,10667.599609375,0],["2026-04-20",10668.400390625,10683.7001953125,10583.2001953125,10609.099609375,0],["2026-04-21",10609.400390625,10635.0,10487.900390625,10498.099609375,0],["2026-04-22",10497.900390625,10523.2001953125,10468.0,10476.5,0],["2026-04-23",10476.7998046875,10477.2001953125,10361.5,10457.0,0],["2026-04-24",10457.7001953125,10462.5,10365.900390625,10379.099609375,0],["2026-04-27",10378.5,10410.7998046875,10318.2998046875,10321.099609375,0],["2026-04-28",10321.7998046875,10381.900390625,10288.7001953125,10332.7998046875,0],["2026-04-29",10332.900390625,10338.2998046875,10188.7001953125,10213.099609375,0],["2026-04-30",10213.2998046875,10387.599609375,10205.2001953125,10378.7998046875,0],["2026-05-01",10378.400390625,10378.5,10294.2001953125,10363.900390625,0],["2026-05-05",10365.400390625,10365.400390625,10164.2998046875,10219.099609375,0],["2026-05-06",10218.7998046875,10488.2001953125,10218.7998046875,10438.7001953125,0],["2026-05-07",10438.599609375,10440.599609375,10277.0,10277.0,0],["2026-05-08",10277.400390625,10278.7001953125,10185.0,10233.099609375,0],["2026-05-11",10233.599609375,10286.599609375,10226.5,10269.400390625,0],["2026-05-12",10271.2001953125,10271.2001953125,10152.099609375,10265.2998046875,0],["2026-05-13",10264.900390625,10360.5,10240.400390625,10325.400390625,0],["2026-05-14",10325.2001953125,10375.400390625,10310.2001953125,10372.900390625,0],["2026-05-15",10375.400390625,10375.7001953125,10163.599609375,10195.400390625,0],["2026-05-18",10194.7998046875,10337.400390625,10151.5,10323.7998046875,0],["2026-05-19",10323.7001953125,10408.400390625,10315.400390625,10330.599609375,0],["2026-05-20",10330.7001953125,10458.2998046875,10279.099609375,10432.2998046875,0],["2026-05-21",10432.5,10471.599609375,10353.5,10443.5,0],["2026-05-22",10443.099609375,10497.2001953125,10435.5,10466.2998046875,0],["2026-05-26",10465.599609375,10557.2001953125,10461.099609375,10491.400390625,0],["2026-05-27",10491.2001953125,10522.2998046875,10462.099609375,10505.0,0],["2026-05-28",10505.400390625,10505.400390625,10381.2001953125,10426.0,0],["2026-05-29",10425.900390625,10462.2001953125,10409.2998046875,10409.2998046875,0],["2026-06-01",10409.2998046875,10409.7998046875,10288.900390625,10339.0,0],["2026-06-02",10338.400390625,10395.7001953125,10333.2998046875,10373.5,0],["2026-06-03",10373.900390625,10383.099609375,10322.400390625,10332.2998046875,0],["2026-06-04",10332.5,10360.2998046875,10238.599609375,10360.2998046875,0],["2026-06-05",10360.2998046875,10415.7001953125,10331.5,10368.099609375,0],["2026-06-08",10369.099609375,10409.2998046875,10319.2001953125,10373.2001953125,0],["2026-06-09",10372.7998046875,10372.7998046875,10227.2998046875,10227.2998046875,0],["2026-06-10",10227.400390625,10263.7998046875,10127.599609375,10254.7998046875,0],["2026-06-11",10255.2001953125,10370.2001953125,10252.2998046875,10303.900390625,0],["2026-06-12",10302.7001953125,10471.7001953125,10302.7001953125,10471.7001953125,0],["2026-06-15",10471.400390625,10570.099609375,10419.2001953125,10430.599609375,0],["2026-06-16",10431.2998046875,10523.5,10428.599609375,10494.2001953125,0],["2026-06-17",10494.400390625,10508.599609375,10468.400390625,10508.599609375,0],["2026-06-18",10510.2001953125,10510.2001953125,10376.599609375,10399.7001953125,0],["2026-06-19",10400.5,10418.599609375,10352.900390625,10363.2998046875,0],["2026-06-22",10363.599609375,10443.2001953125,10346.599609375,10437.900390625,0],["2026-06-23",10438.2001953125,10462.2001953125,10332.400390625,10428.900390625,0],["2026-06-24",10429.0,10469.2998046875,10407.0,10461.599609375,0],["2026-06-25",10461.5,10575.2998046875,10415.5,10529.900390625,0],["2026-06-26",10530.2001953125,10530.2001953125,10404.7001953125,10508.0,0],["2026-06-29",10507.7998046875,10521.0,10472.0,10484.2001953125,0],["2026-06-30",10484.2998046875,10613.2001953125,10483.900390625,10497.099609375,0],["2026-07-01",10497.599609375,10508.2998046875,10429.2001953125,10478.2998046875,0],["2026-07-02",10477.7998046875,10694.900390625,10436.7998046875,10652.900390625,0],["2026-07-03",10652.7998046875,10701.2998046875,10604.2998046875,10679.0,0],["2026-07-06",10679.400390625,10733.400390625,10618.400390625,10651.7998046875,0],["2026-07-07",10651.2998046875,10747.0,10651.2001953125,10665.900390625,0],["2026-07-08",10666.099609375,10666.099609375,10467.0,10489.0,0],["2026-07-09",10487.900390625,10539.5,10397.5,10472.5,0],["2026-07-10",10471.900390625,10513.900390625,10462.7998046875,10497.2998046875,0],["2026-07-13",10498.099609375,10532.099609375,10465.0,10498.2998046875,0],["2026-07-14",10498.7001953125,10552.599609375,10423.0,10529.400390625,0],["2026-07-15",10529.099609375,10546.2001953125,10443.599609375,10515.900390625,0],["2026-07-16",10515.0,10572.2001953125,10447.599609375,10572.2001953125,0],["2026-07-17",10572.400390625,10623.7001953125,10527.7001953125,10600.400390625,0],["2026-07-20",10600.2998046875,10600.2998046875,10512.7998046875,10524.7998046875,0],["2026-07-21",10524.2998046875,10585.900390625,10483.099609375,10585.900390625,0],["2026-07-22",10585.900390625,10763.400390625,10568.7001953125,10717.0,0],["2026-07-23",10717.0,10720.2998046875,10610.400390625,10639.2001953125,0],["2026-07-24",10638.900390625,10738.7998046875,10599.099609375,10736.2001953125,0],["2026-07-27",10736.099609375,10820.900390625,10736.099609375,10781.7998046875,0],["2026-07-28",10781.900390625,10884.2998046875,10770.2998046875,10871.0,0],["2026-07-29",10871.2001953125,10951.099609375,10864.099609375,10908.400390625,0],["2026-07-30",10907.400390625,10979.599609375,10865.400390625,10897.2998046875,0],["2026-07-31",10897.099609375,10989.5,10829.2998046875,10868.099609375,0],["2026-08-03",10868.099609375,10917.400390625,10832.5,10857.7001953125,0],["2026-08-04",10857.599609375,10932.5,10855.2001953125,10879.400390625,0],["2026-08-05",10879.0,10952.2998046875,10836.900390625,10888.2998046875,0],["2026-08-06",10888.5,10944.7998046875,10865.2998046875,10867.900390625,0],["2026-08-07",10867.900390625,10959.900390625,10855.2001953125,10901.099609375,0],["2026-08-10",10901.099609375,10910.900390625,10829.0,10862.5,0],["2026-08-11",10862.900390625,10893.2001953125,10825.400390625,10844.2001953125,0],["2026-08-12",10844.2001953125,10863.7998046875,10809.599609375,10833.2001953125,0],["2026-08-13",10833.599609375,10837.0,10756.400390625,10772.7001953125,0],["2026-08-14",10772.5,10789.7001953125,10723.7001953125,10750.099609375,0],["2026-08-17",10750.0,10793.599609375,10717.599609375,10720.2998046875,0],["2026-08-18",10720.900390625,10779.900390625,10701.7001953125,10728.0,0],["2026-08-19",10727.7998046875,10766.0,10701.099609375,10743.400390625,0],["2026-08-20",10743.2001953125,10766.900390625,10684.400390625,10748.2001953125,0],["2026-08-21",10748.099609375,10831.599609375,10734.900390625,10816.599609375,0],["2026-08-24",10816.2998046875,10864.7998046875,10799.0,10854.2998046875,0],["2026-08-25",10854.599609375,10887.0,10825.7998046875,10886.2001953125,0],["2026-08-26",10886.2001953125,10920.5,10855.599609375,10878.099609375,0],["2026-08-27",10878.2001953125,10878.5,10772.599609375,10792.5,0],["2026-08-28",10792.5,10845.0,10792.400390625,10824.2998046875,0],["2026-09-01",10824.599609375,10829.2001953125,10689.599609375,10789.2998046875,0],["2026-09-02",10789.900390625,10800.7998046875,10713.099609375,10756.5,0],["2026-09-03",10756.7998046875,10866.7998046875,10742.7001953125,10831.5,0],["2026-09-04",10831.5,10843.099609375,10791.400390625,10831.099609375,0],["2026-09-07",10831.0,10868.2998046875,10794.2001953125,10822.099609375,0],["2026-09-08",10822.2998046875,10850.7001953125,10778.099609375,10811.7001953125,0],["2026-09-09",10811.400390625,10811.599609375,10651.7001953125,10670.099609375,0],["2026-09-10",10669.900390625,10688.0,10594.2998046875,10608.900390625,0],["2026-09-11",10609.0,10714.7001953125,10602.099609375,10650.400390625,0],["2026-09-14",10650.900390625,10734.900390625,10650.900390625,10697.599609375,0],["2026-09-15",10697.7998046875,10697.7998046875,10586.400390625,10658.099609375,0],["2026-09-16",10658.2001953125,10735.2998046875,10655.7998046875,10688.5,0],["2026-09-17",10689.2998046875,10823.0,10688.900390625,10816.099609375,0],["2026-09-18",10815.7998046875,10815.900390625,10650.2001953125,10659.099609375,0],["2026-09-21",10659.099609375,10774.7001953125,10656.7001953125,10739.0,0],["2026-09-22",10739.0,10771.599609375,10708.2998046875,10708.2998046875,0],["2026-09-23",10708.7998046875,10762.5,10682.7001953125,10705.2998046875,0],["2026-09-24",10705.5,10741.099609375,10666.900390625,10680.0,0],["2026-09-25",10679.900390625,10753.400390625,10667.0,10695.2998046875,0],["2026-09-28",10695.2001953125,10758.7001953125,10684.900390625,10684.900390625,0],["2026-09-29",10685.2001953125,10756.2001953125,10622.0,10636.7001953125,0],["2026-09-30",10635.7998046875,10725.2998046875,10599.2001953125,10606.0,0],["2026-10-01",10606.400390625,10606.400390625,10390.7001953125,10428.2998046875,0],["2026-10-02",10428.2001953125,10503.2001953125,10413.400390625,10461.95,0]]}