{"sym":"HSI","index":true,"bars":[["1986-12-31",2568.300048828125,2568.300048828125,2568.300048828125,2568.300048828125,0],["1987-01-02",2540.10009765625,2540.10009765625,2540.10009765625,2540.10009765625,0],["1987-01-05",2552.39990234375,2552.39990234375,2552.39990234375,2552.39990234375,0],["1987-01-06",2583.89990234375,2583.89990234375,2583.89990234375,2583.89990234375,0],["1987-01-07",2607.10009765625,2607.10009765625,2607.10009765625,2607.10009765625,0],["1987-01-08",2603.300048828125,2603.300048828125,2603.300048828125,2603.300048828125,0],["1987-01-09",2561.699951171875,2561.699951171875,2561.699951171875,2561.699951171875,0],["1987-01-12",2614.89990234375,2614.89990234375,2614.89990234375,2614.89990234375,0],["1987-01-13",2590.800048828125,2590.800048828125,2590.800048828125,2590.800048828125,0],["1987-01-14",2578.199951171875,2578.199951171875,2578.199951171875,2578.199951171875,0],["1987-01-15",2559.10009765625,2559.10009765625,2559.10009765625,2559.10009765625,0],["1987-01-16",2542.60009765625,2542.60009765625,2542.60009765625,2542.60009765625,0],["1987-01-19",2460.5,2460.5,2460.5,2460.5,0],["1987-01-20",2449.89990234375,2449.89990234375,2449.89990234375,2449.89990234375,0],["1987-01-21",2533.89990234375,2533.89990234375,2533.89990234375,2533.89990234375,0],["1987-01-22",2536.89990234375,2536.89990234375,2536.89990234375,2536.89990234375,0],["1987-01-23",2499.39990234375,2499.39990234375,2499.39990234375,2499.39990234375,0],["1987-01-26",2484.39990234375,2484.39990234375,2484.39990234375,2484.39990234375,0],["1987-01-27",2524.0,2524.0,2524.0,2524.0,0],["1987-01-28",2553.300048828125,2553.300048828125,2553.300048828125,2553.300048828125,0],["1987-02-02",2585.199951171875,2585.199951171875,2585.199951171875,2585.199951171875,0],["1987-02-03",2606.39990234375,2606.39990234375,2606.39990234375,2606.39990234375,0],["1987-02-04",2636.60009765625,2636.60009765625,2636.60009765625,2636.60009765625,0],["1987-02-05",2672.39990234375,2672.39990234375,2672.39990234375,2672.39990234375,0],["1987-02-06",2673.60009765625,2673.60009765625,2673.60009765625,2673.60009765625,0],["1987-02-09",2713.699951171875,2713.699951171875,2713.699951171875,2713.699951171875,0],["1987-02-10",2694.89990234375,2694.89990234375,2694.89990234375,2694.89990234375,0],["1987-02-11",2739.5,2739.5,2739.5,2739.5,0],["1987-02-12",2754.699951171875,2754.699951171875,2754.699951171875,2754.699951171875,0],["1987-02-13",2740.5,2740.5,2740.5,2740.5,0],["1987-02-16",2766.10009765625,2766.10009765625,2766.10009765625,2766.10009765625,0],["1987-02-17",2792.10009765625,2792.10009765625,2792.10009765625,2792.10009765625,0],["1987-02-18",2801.5,2801.5,2801.5,2801.5,0],["1987-02-19",2775.800048828125,2775.800048828125,2775.800048828125,2775.800048828125,0],["1987-02-20",2827.39990234375,2827.39990234375,2827.39990234375,2827.39990234375,0],["1987-02-23",2879.0,2879.0,2879.0,2879.0,0],["1987-02-24",2848.199951171875,2848.199951171875,2848.199951171875,2848.199951171875,0],["1987-02-25",2873.60009765625,2873.60009765625,2873.60009765625,2873.60009765625,0],["1987-02-26",2843.60009765625,2843.60009765625,2843.60009765625,2843.60009765625,0],["1987-02-27",2877.89990234375,2877.89990234375,2877.89990234375,2877.89990234375,0],["1987-03-02",2894.300048828125,2894.300048828125,2894.300048828125,2894.300048828125,0],["1987-03-03",2939.10009765625,2939.10009765625,2939.10009765625,2939.10009765625,0],["1987-03-04",2890.89990234375,2890.89990234375,2890.89990234375,2890.89990234375,0],["1987-03-05",2798.39990234375,2798.39990234375,2798.39990234375,2798.39990234375,0],["1987-03-06",2798.60009765625,2798.60009765625,2798.60009765625,2798.60009765625,0],["1987-03-09",2820.39990234375,2820.39990234375,2820.39990234375,2820.39990234375,0],["1987-03-10",2731.10009765625,2731.10009765625,2731.10009765625,2731.10009765625,0],["1987-03-11",2760.89990234375,2760.89990234375,2760.89990234375,2760.89990234375,0],["1987-03-12",2750.10009765625,2750.10009765625,2750.10009765625,2750.10009765625,0],["1987-03-13",2721.199951171875,2721.199951171875,2721.199951171875,2721.199951171875,0],["1987-03-16",2669.60009765625,2669.60009765625,2669.60009765625,2669.60009765625,0],["1987-03-17",2629.300048828125,2629.300048828125,2629.300048828125,2629.300048828125,0],["1987-03-18",2724.0,2724.0,2724.0,2724.0,0],["1987-03-19",2721.300048828125,2721.300048828125,2721.300048828125,2721.300048828125,0],["1987-03-20",2780.60009765625,2780.60009765625,2780.60009765625,2780.60009765625,0],["1987-03-23",2813.39990234375,2813.39990234375,2813.39990234375,2813.39990234375,0],["1987-03-24",2828.10009765625,2828.10009765625,2828.10009765625,2828.10009765625,0],["1987-03-25",2831.5,2831.5,2831.5,2831.5,0],["1987-03-26",2783.10009765625,2783.10009765625,2783.10009765625,2783.10009765625,0],["1987-03-27",2798.699951171875,2798.699951171875,2798.699951171875,2798.699951171875,0],["1987-03-30",2774.89990234375,2774.89990234375,2774.89990234375,2774.89990234375,0],["1987-03-31",2713.800048828125,2713.800048828125,2713.800048828125,2713.800048828125,0],["1987-04-01",2695.89990234375,2695.89990234375,2695.89990234375,2695.89990234375,0],["1987-04-02",2709.39990234375,2709.39990234375,2709.39990234375,2709.39990234375,0],["1987-04-03",2680.0,2680.0,2680.0,2680.0,0],["1987-04-07",2664.699951171875,2664.699951171875,2664.699951171875,2664.699951171875,0],["1987-04-08",2729.60009765625,2729.60009765625,2729.60009765625,2729.60009765625,0],["1987-04-09",2785.5,2785.5,2785.5,2785.5,0],["1987-04-10",2766.39990234375,2766.39990234375,2766.39990234375,2766.39990234375,0],["1987-04-13",2708.89990234375,2708.89990234375,2708.89990234375,2708.89990234375,0],["1987-04-14",2668.39990234375,2668.39990234375,2668.39990234375,2668.39990234375,0],["1987-04-15",2693.60009765625,2693.60009765625,2693.60009765625,2693.60009765625,0],["1987-04-16",2721.10009765625,2721.10009765625,2721.10009765625,2721.10009765625,0],["1987-04-21",2713.39990234375,2713.39990234375,2713.39990234375,2713.39990234375,0],["1987-04-22",2716.89990234375,2716.89990234375,2716.89990234375,2716.89990234375,0],["1987-04-23",2719.89990234375,2719.89990234375,2719.89990234375,2719.89990234375,0],["1987-04-24",2707.60009765625,2707.60009765625,2707.60009765625,2707.60009765625,0],["1987-04-27",2636.5,2636.5,2636.5,2636.5,0],["1987-04-28",2617.10009765625,2617.10009765625,2617.10009765625,2617.10009765625,0],["1987-04-29",2589.5,2589.5,2589.5,2589.5,0],["1987-04-30",2659.89990234375,2659.89990234375,2659.89990234375,2659.89990234375,0],["1987-05-01",2685.39990234375,2685.39990234375,2685.39990234375,2685.39990234375,0],["1987-05-04",2695.800048828125,2695.800048828125,2695.800048828125,2695.800048828125,0],["1987-05-05",2713.800048828125,2713.800048828125,2713.800048828125,2713.800048828125,0],["1987-05-06",2792.89990234375,2792.89990234375,2792.89990234375,2792.89990234375,0],["1987-05-07",2785.60009765625,2785.60009765625,2785.60009765625,2785.60009765625,0],["1987-05-08",2805.10009765625,2805.10009765625,2805.10009765625,2805.10009765625,0],["1987-05-11",2846.89990234375,2846.89990234375,2846.89990234375,2846.89990234375,0],["1987-05-12",2853.39990234375,2853.39990234375,2853.39990234375,2853.39990234375,0],["1987-05-13",2833.5,2833.5,2833.5,2833.5,0],["1987-05-14",2853.89990234375,2853.89990234375,2853.89990234375,2853.89990234375,0],["1987-05-15",2872.199951171875,2872.199951171875,2872.199951171875,2872.199951171875,0],["1987-05-18",2875.39990234375,2875.39990234375,2875.39990234375,2875.39990234375,0],["1987-05-19",2881.5,2881.5,2881.5,2881.5,0],["1987-05-20",2887.300048828125,2887.300048828125,2887.300048828125,2887.300048828125,0],["1987-05-21",2871.0,2871.0,2871.0,2871.0,0],["1987-05-22",2897.60009765625,2897.60009765625,2897.60009765625,2897.60009765625,0],["1987-05-25",2897.60009765625,2897.60009765625,2897.60009765625,2897.60009765625,0],["1987-05-26",2935.89990234375,2935.89990234375,2935.89990234375,2935.89990234375,0],["1987-05-27",2941.60009765625,2941.60009765625,2941.60009765625,2941.60009765625,0],["1987-05-28",2950.800048828125,2950.800048828125,2950.800048828125,2950.800048828125,0],["1987-05-29",2950.800048828125,2950.800048828125,2950.800048828125,2950.800048828125,0],["1987-06-02",2934.10009765625,2934.10009765625,2934.10009765625,2934.10009765625,0],["1987-06-03",2963.0,2963.0,2963.0,2963.0,0],["1987-06-04",3023.60009765625,3023.60009765625,3023.60009765625,3023.60009765625,0],["1987-06-05",3064.300048828125,3064.300048828125,3064.300048828125,3064.300048828125,0],["1987-06-08",3068.0,3068.0,3068.0,3068.0,0],["1987-06-09",3108.60009765625,3108.60009765625,3108.60009765625,3108.60009765625,0],["1987-06-10",3097.300048828125,3097.300048828125,3097.300048828125,3097.300048828125,0],["1987-06-11",3087.5,3087.5,3087.5,3087.5,0],["1987-06-12",3129.89990234375,3129.89990234375,3129.89990234375,3129.89990234375,0],["1987-06-16",3170.89990234375,3170.89990234375,3170.89990234375,3170.89990234375,0],["1987-06-17",3178.60009765625,3178.60009765625,3178.60009765625,3178.60009765625,0],["1987-06-18",3133.699951171875,3133.699951171875,3133.699951171875,3133.699951171875,0],["1987-06-19",3165.60009765625,3165.60009765625,3165.60009765625,3165.60009765625,0],["1987-06-22",3131.199951171875,3131.199951171875,3131.199951171875,3131.199951171875,0],["1987-06-23",3110.39990234375,3110.39990234375,3110.39990234375,3110.39990234375,0],["1987-06-24",3179.0,3179.0,3179.0,3179.0,0],["1987-06-25",3136.300048828125,3136.300048828125,3136.300048828125,3136.300048828125,0],["1987-06-26",3138.699951171875,3138.699951171875,3138.699951171875,3138.699951171875,0],["1987-06-29",3152.0,3152.0,3152.0,3152.0,0],["1987-06-30",3178.199951171875,3178.199951171875,3178.199951171875,3178.199951171875,0],["1987-07-01",3164.0,3164.0,3164.0,3164.0,0],["1987-07-02",3229.199951171875,3229.199951171875,3229.199951171875,3229.199951171875,0],["1987-07-03",3226.0,3226.0,3226.0,3226.0,0],["1987-07-06",3220.699951171875,3220.699951171875,3220.699951171875,3220.699951171875,0],["1987-07-07",3236.39990234375,3236.39990234375,3236.39990234375,3236.39990234375,0],["1987-07-08",3251.39990234375,3251.39990234375,3251.39990234375,3251.39990234375,0],["1987-07-09",3226.0,3226.0,3226.0,3226.0,0],["1987-07-10",3207.199951171875,3207.199951171875,3207.199951171875,3207.199951171875,0],["1987-07-13",3216.10009765625,3216.10009765625,3216.10009765625,3216.10009765625,0],["1987-07-14",3253.39990234375,3253.39990234375,3253.39990234375,3253.39990234375,0],["1987-07-15",3262.300048828125,3262.300048828125,3262.300048828125,3262.300048828125,0],["1987-07-16",3305.800048828125,3305.800048828125,3305.800048828125,3305.800048828125,0],["1987-07-17",3342.10009765625,3342.10009765625,3342.10009765625,3342.10009765625,0],["1987-07-20",3386.10009765625,3386.10009765625,3386.10009765625,3386.10009765625,0],["1987-07-21",3353.800048828125,3353.800048828125,3353.800048828125,3353.800048828125,0],["1987-07-22",3380.39990234375,3380.39990234375,3380.39990234375,3380.39990234375,0],["1987-07-23",3366.800048828125,3366.800048828125,3366.800048828125,3366.800048828125,0],["1987-07-24",3343.60009765625,3343.60009765625,3343.60009765625,3343.60009765625,0],["1987-07-27",3346.89990234375,3346.89990234375,3346.89990234375,3346.89990234375,0],["1987-07-28",3337.5,3337.5,3337.5,3337.5,0],["1987-07-29",3389.699951171875,3389.699951171875,3389.699951171875,3389.699951171875,0],["1987-07-30",3419.300048828125,3419.300048828125,3419.300048828125,3419.300048828125,0],["1987-07-31",3479.199951171875,3479.199951171875,3479.199951171875,3479.199951171875,0],["1987-08-03",3514.300048828125,3514.300048828125,3514.300048828125,3514.300048828125,0],["1987-08-04",3531.89990234375,3531.89990234375,3531.89990234375,3531.89990234375,0],["1987-08-05",3517.10009765625,3517.10009765625,3517.10009765625,3517.10009765625,0],["1987-08-06",3498.0,3498.0,3498.0,3498.0,0],["1987-08-07",3536.199951171875,3536.199951171875,3536.199951171875,3536.199951171875,0],["1987-08-10",3543.800048828125,3543.800048828125,3543.800048828125,3543.800048828125,0],["1987-08-11",3546.5,3546.5,3546.5,3546.5,0],["1987-08-12",3557.39990234375,3557.39990234375,3557.39990234375,3557.39990234375,0],["1987-08-13",3514.300048828125,3514.300048828125,3514.300048828125,3514.300048828125,0],["1987-08-14",3512.199951171875,3512.199951171875,3512.199951171875,3512.199951171875,0],["1987-08-17",3510.699951171875,3510.699951171875,3510.699951171875,3510.699951171875,0],["1987-08-18",3504.89990234375,3504.89990234375,3504.89990234375,3504.89990234375,0],["1987-08-19",3450.60009765625,3450.60009765625,3450.60009765625,3450.60009765625,0],["1987-08-20",3408.0,3408.0,3408.0,3408.0,0],["1987-08-21",3446.60009765625,3446.60009765625,3446.60009765625,3446.60009765625,0],["1987-08-24",3391.300048828125,3391.300048828125,3391.300048828125,3391.300048828125,0],["1987-08-25",3447.300048828125,3447.300048828125,3447.300048828125,3447.300048828125,0],["1987-08-26",3526.300048828125,3526.300048828125,3526.300048828125,3526.300048828125,0],["1987-08-27",3583.300048828125,3583.300048828125,3583.300048828125,3583.300048828125,0],["1987-08-28",3611.699951171875,3611.699951171875,3611.699951171875,3611.699951171875,0],["1987-09-01",3644.300048828125,3644.300048828125,3644.300048828125,3644.300048828125,0],["1987-09-02",3635.89990234375,3635.89990234375,3635.89990234375,3635.89990234375,0],["1987-09-03",3654.0,3654.0,3654.0,3654.0,0],["1987-09-04",3654.5,3654.5,3654.5,3654.5,0],["1987-09-07",3646.300048828125,3646.300048828125,3646.300048828125,3646.300048828125,0],["1987-09-08",3601.5,3601.5,3601.5,3601.5,0],["1987-09-09",3577.60009765625,3577.60009765625,3577.60009765625,3577.60009765625,0],["1987-09-10",3601.0,3601.0,3601.0,3601.0,0],["1987-09-11",3660.5,3660.5,3660.5,3660.5,0],["1987-09-14",3649.800048828125,3649.800048828125,3649.800048828125,3649.800048828125,0],["1987-09-15",3646.89990234375,3646.89990234375,3646.89990234375,3646.89990234375,0],["1987-09-16",3646.89990234375,3646.89990234375,3646.89990234375,3646.89990234375,0],["1987-09-17",3571.39990234375,3571.39990234375,3571.39990234375,3571.39990234375,0],["1987-09-18",3650.0,3650.0,3650.0,3650.0,0],["1987-09-21",3668.0,3668.0,3668.0,3668.0,0],["1987-09-22",3695.5,3695.5,3695.5,3695.5,0],["1987-09-23",3763.10009765625,3763.10009765625,3763.10009765625,3763.10009765625,0],["1987-09-24",3768.39990234375,3768.39990234375,3768.39990234375,3768.39990234375,0],["1987-09-25",3840.10009765625,3840.10009765625,3840.10009765625,3840.10009765625,0],["1987-09-28",3884.699951171875,3884.699951171875,3884.699951171875,3884.699951171875,0],["1987-09-29",3859.5,3859.5,3859.5,3859.5,0],["1987-09-30",3943.60009765625,3943.60009765625,3943.60009765625,3943.60009765625,0],["1987-10-01",3949.699951171875,3949.699951171875,3949.699951171875,3949.699951171875,0],["1987-10-02",3902.699951171875,3902.699951171875,3902.699951171875,3902.699951171875,0],["1987-10-05",3947.0,3947.0,3947.0,3947.0,0],["1987-10-06",3925.300048828125,3925.300048828125,3925.300048828125,3925.300048828125,0],["1987-10-07",3936.10009765625,3936.10009765625,3936.10009765625,3936.10009765625,0],["1987-10-09",3882.39990234375,3882.39990234375,3882.39990234375,3882.39990234375,0],["1987-10-12",3860.60009765625,3912.199951171875,3860.60009765625,3900.199951171875,0],["1987-10-13",3875.39990234375,3894.800048828125,3841.300048828125,3841.300048828125,0],["1987-10-14",3855.5,3858.89990234375,3844.5,3844.5,0],["1987-10-15",3839.800048828125,3855.39990234375,3828.60009765625,3828.60009765625,0],["1987-10-16",3752.60009765625,3783.199951171875,3752.60009765625,3783.199951171875,0],["1987-10-19",3665.699951171875,3665.699951171875,3362.39990234375,3362.39990234375,0],["1987-10-26",2517.39990234375,2517.39990234375,2241.699951171875,2241.699951171875,0],["1987-10-27",2331.800048828125,2395.699951171875,2331.800048828125,2395.699951171875,0],["1987-10-28",2540.800048828125,2540.800048828125,2370.199951171875,2370.199951171875,0],["1987-10-29",2202.800048828125,2204.5,2202.800048828125,2204.5,0],["1987-10-30",2202.800048828125,2204.5,2202.800048828125,2204.5,0],["1987-11-02",2224.800048828125,2240.0,2203.199951171875,2203.199951171875,0],["1987-11-03",2213.10009765625,2223.199951171875,2180.5,2180.5,0],["1987-11-04",2057.300048828125,2077.10009765625,2057.300048828125,2077.10009765625,0],["1987-11-05",2018.0999755859375,2018.0999755859375,1960.9000244140625,1960.9000244140625,0],["1987-11-06",2002.0999755859375,2113.699951171875,2002.0999755859375,2113.699951171875,0],["1987-11-09",2142.89990234375,2142.89990234375,2139.300048828125,2139.300048828125,0],["1987-11-10",2093.39990234375,2093.39990234375,2043.199951171875,2043.199951171875,0],["1987-11-11",2026.5999755859375,2075.300048828125,2017.0,2075.300048828125,0],["1987-11-12",2133.699951171875,2151.300048828125,2133.699951171875,2150.89990234375,0],["1987-11-13",2253.699951171875,2253.699951171875,2226.699951171875,2226.699951171875,0],["1987-11-16",2263.300048828125,2310.89990234375,2263.300048828125,2310.89990234375,0],["1987-11-17",2308.39990234375,2317.5,2290.39990234375,2290.39990234375,0],["1987-11-18",2259.60009765625,2285.199951171875,2259.60009765625,2285.199951171875,0],["1987-11-19",2285.699951171875,2285.699951171875,2257.60009765625,2257.60009765625,0],["1987-11-20",2198.10009765625,2214.699951171875,2198.10009765625,2214.699951171875,0],["1987-11-23",2224.60009765625,2224.60009765625,2141.699951171875,2141.699951171875,0],["1987-11-24",2160.89990234375,2171.800048828125,2134.800048828125,2134.800048828125,0],["1987-11-25",2171.300048828125,2184.39990234375,2167.39990234375,2184.39990234375,0],["1987-11-26",2193.199951171875,2193.199951171875,2179.60009765625,2179.60009765625,0],["1987-11-27",2175.699951171875,2194.0,2160.699951171875,2194.0,0],["1987-11-30",2189.300048828125,2189.300048828125,2138.39990234375,2138.39990234375,0],["1987-12-01",2086.699951171875,2108.60009765625,2086.699951171875,2108.60009765625,0],["1987-12-02",2120.10009765625,2120.10009765625,2100.800048828125,2100.800048828125,0],["1987-12-03",2083.0,2083.0,2057.39990234375,2057.39990234375,0],["1987-12-04",1996.0,1996.0,1986.199951171875,1994.199951171875,0],["1987-12-07",1950.5,1950.5,1894.9000244140625,1894.9000244140625,0],["1987-12-08",1957.699951171875,1986.0999755859375,1951.4000244140625,1986.0999755859375,0],["1987-12-09",2031.0,2032.5,1985.0,1985.0,0],["1987-12-10",2001.5999755859375,2027.699951171875,2001.5999755859375,2027.699951171875,0],["1987-12-11",1965.0999755859375,1989.5999755859375,1965.0999755859375,1989.5999755859375,0],["1987-12-14",2032.0,2045.0,2032.0,2040.5999755859375,0],["1987-12-15",2079.10009765625,2088.300048828125,2079.10009765625,2080.60009765625,0],["1987-12-16",2108.5,2145.699951171875,2108.5,2145.699951171875,0],["1987-12-17",2144.5,2144.5,2127.0,2142.199951171875,0],["1987-12-18",2142.699951171875,2180.5,2142.699951171875,2180.5,0],["1987-12-21",2247.39990234375,2278.10009765625,2247.39990234375,2278.10009765625,0],["1987-12-22",2272.89990234375,2290.89990234375,2272.89990234375,2276.39990234375,0],["1987-12-23",2284.0,2325.60009765625,2284.0,2325.60009765625,0],["1987-12-24",2365.800048828125,2379.10009765625,2365.800048828125,2379.10009765625,0],["1987-12-28",2305.699951171875,2318.39990234375,2286.800048828125,2286.800048828125,0],["1987-12-29",2263.0,2301.300048828125,2263.0,2301.300048828125,0],["1987-12-30",2295.300048828125,2297.800048828125,2292.0,2292.0,0],["1987-12-31",2317.800048828125,2317.800048828125,2302.800048828125,2302.800048828125,0],["1988-01-04",2238.10009765625,2286.300048828125,2238.10009765625,2286.300048828125,0],["1988-01-05",2370.10009765625,2403.199951171875,2370.10009765625,2403.199951171875,0],["1988-01-06",2446.10009765625,2463.0,2436.800048828125,2463.0,0],["1988-01-07",2446.699951171875,2452.5,2446.699951171875,2452.5,0],["1988-01-08",2474.39990234375,2474.39990234375,2460.699951171875,2460.699951171875,0],["1988-01-11",2414.89990234375,2428.800048828125,2400.800048828125,2400.800048828125,0],["1988-01-12",2452.39990234375,2454.800048828125,2442.39990234375,2442.39990234375,0],["1988-01-13",2429.199951171875,2429.199951171875,2383.800048828125,2383.800048828125,0],["1988-01-14",2407.39990234375,2411.5,2393.89990234375,2411.5,0],["1988-01-15",2428.0,2429.800048828125,2428.0,2429.800048828125,0],["1988-01-18",2508.60009765625,2512.199951171875,2508.60009765625,2512.199951171875,0],["1988-01-19",2509.699951171875,2509.699951171875,2488.199951171875,2488.199951171875,0],["1988-01-20",2472.89990234375,2484.300048828125,2472.89990234375,2484.300048828125,0],["1988-01-21",2445.89990234375,2445.89990234375,2412.300048828125,2412.300048828125,0],["1988-01-22",2410.300048828125,2422.39990234375,2409.800048828125,2422.39990234375,0],["1988-01-25",2418.10009765625,2419.60009765625,2407.300048828125,2407.300048828125,0],["1988-01-26",2392.300048828125,2426.10009765625,2392.300048828125,2426.10009765625,0],["1988-01-27",2399.39990234375,2412.60009765625,2399.39990234375,2412.60009765625,0],["1988-01-28",2406.699951171875,2412.699951171875,2406.699951171875,2412.699951171875,0],["1988-01-29",2420.0,2420.0,2409.699951171875,2409.699951171875,0],["1988-02-01",2374.0,2377.39990234375,2358.300048828125,2358.300048828125,0],["1988-02-02",2337.199951171875,2337.199951171875,2298.5,2298.5,0],["1988-02-03",2303.10009765625,2354.5,2303.10009765625,2354.5,0],["1988-02-04",2316.300048828125,2316.300048828125,2295.300048828125,2295.300048828125,0],["1988-02-05",2296.699951171875,2306.89990234375,2292.60009765625,2292.60009765625,0],["1988-02-08",2252.60009765625,2252.60009765625,2223.60009765625,2223.60009765625,0],["1988-02-09",2233.60009765625,2233.699951171875,2223.0,2223.0,0],["1988-02-10",2233.89990234375,2240.699951171875,2233.5,2233.5,0],["1988-02-11",2251.89990234375,2256.5,2245.39990234375,2256.5,0],["1988-02-12",2274.89990234375,2292.0,2274.89990234375,2287.199951171875,0],["1988-02-15",2312.300048828125,2312.300048828125,2301.800048828125,2301.800048828125,0],["1988-02-16",2307.39990234375,2328.0,2307.39990234375,2328.0,0],["1988-02-22",2345.699951171875,2347.199951171875,2344.60009765625,2347.199951171875,0],["1988-02-23",2346.89990234375,2346.89990234375,2329.39990234375,2329.39990234375,0],["1988-02-24",2337.39990234375,2338.199951171875,2336.0,2336.0,0],["1988-02-25",2328.60009765625,2355.89990234375,2328.60009765625,2355.89990234375,0],["1988-02-26",2374.39990234375,2387.0,2374.39990234375,2383.89990234375,0],["1988-02-29",2413.699951171875,2418.10009765625,2413.699951171875,2418.10009765625,0],["1988-03-01",2446.39990234375,2454.699951171875,2437.699951171875,2454.699951171875,0],["1988-03-02",2455.10009765625,2462.10009765625,2455.10009765625,2462.10009765625,0],["1988-03-03",2455.39990234375,2468.5,2455.39990234375,2468.5,0],["1988-03-04",2458.699951171875,2472.39990234375,2458.699951171875,2472.39990234375,0],["1988-03-07",2478.199951171875,2494.89990234375,2470.39990234375,2470.39990234375,0],["1988-03-08",2474.199951171875,2493.300048828125,2474.199951171875,2493.300048828125,0],["1988-03-09",2526.60009765625,2551.800048828125,2526.60009765625,2551.800048828125,0],["1988-03-10",2584.39990234375,2598.300048828125,2584.39990234375,2591.300048828125,0],["1988-03-11",2567.0,2595.5,2567.0,2595.5,0],["1988-03-14",2612.60009765625,2612.60009765625,2584.699951171875,2584.699951171875,0],["1988-03-15",2578.800048828125,2578.89990234375,2568.39990234375,2578.89990234375,0],["1988-03-16",2560.0,2560.0,2553.89990234375,2555.0,0],["1988-03-17",2570.0,2581.300048828125,2570.0,2581.300048828125,0],["1988-03-18",2613.10009765625,2618.39990234375,2607.60009765625,2607.60009765625,0],["1988-03-21",2610.800048828125,2610.800048828125,2602.800048828125,2602.800048828125,0],["1988-03-22",2588.300048828125,2594.800048828125,2585.800048828125,2594.800048828125,0],["1988-03-23",2599.0,2599.0,2561.89990234375,2561.89990234375,0],["1988-03-24",2570.699951171875,2578.0,2546.39990234375,2546.39990234375,0],["1988-03-25",2496.300048828125,2501.39990234375,2485.0,2501.39990234375,0],["1988-03-28",2466.800048828125,2466.800048828125,2466.800048828125,2466.800048828125,0],["1988-03-29",2521.60009765625,2521.60009765625,2521.60009765625,2521.60009765625,0],["1988-03-30",2528.89990234375,2528.89990234375,2528.89990234375,2528.89990234375,0],["1988-03-31",2544.0,2544.0,2544.0,2544.0,0],["1988-04-06",2556.60009765625,2556.60009765625,2556.60009765625,2556.60009765625,0],["1988-04-07",2623.10009765625,2623.10009765625,2623.10009765625,2623.10009765625,0],["1988-04-08",2619.89990234375,2619.89990234375,2619.89990234375,2619.89990234375,0],["1988-04-11",2651.0,2651.0,2651.0,2651.0,0],["1988-04-12",2635.89990234375,2635.89990234375,2635.89990234375,2635.89990234375,0],["1988-04-13",2671.199951171875,2671.199951171875,2671.199951171875,2671.199951171875,0],["1988-04-14",2684.10009765625,2684.10009765625,2684.10009765625,2684.10009765625,0],["1988-04-15",2599.0,2599.0,2599.0,2599.0,0],["1988-04-18",2552.0,2552.0,2552.0,2552.0,0],["1988-04-19",2593.89990234375,2593.89990234375,2593.89990234375,2593.89990234375,0],["1988-04-20",2578.39990234375,2578.39990234375,2578.39990234375,2578.39990234375,0],["1988-04-21",2552.699951171875,2552.699951171875,2552.699951171875,2552.699951171875,0],["1988-04-22",2591.39990234375,2591.39990234375,2591.39990234375,2591.39990234375,0],["1988-04-25",2623.800048828125,2623.800048828125,2623.800048828125,2623.800048828125,0],["1988-04-26",2586.0,2586.0,2586.0,2586.0,0],["1988-04-27",2592.0,2592.0,2592.0,2592.0,0],["1988-04-28",2588.10009765625,2588.10009765625,2588.10009765625,2588.10009765625,0],["1988-04-29",2602.89990234375,2602.89990234375,2602.89990234375,2602.89990234375,0],["1988-05-02",2589.89990234375,2589.89990234375,2589.89990234375,2589.89990234375,0],["1988-05-03",2602.60009765625,2602.60009765625,2602.60009765625,2602.60009765625,0],["1988-05-04",2641.10009765625,2641.10009765625,2641.10009765625,2641.10009765625,0],["1988-05-05",2577.89990234375,2577.89990234375,2577.89990234375,2577.89990234375,0],["1988-05-06",2571.699951171875,2571.699951171875,2571.699951171875,2571.699951171875,0],["1988-05-09",2584.0,2584.0,2584.0,2584.0,0],["1988-05-10",2563.0,2563.0,2563.0,2563.0,0],["1988-05-11",2534.39990234375,2534.39990234375,2534.39990234375,2534.39990234375,0],["1988-05-12",2508.89990234375,2508.89990234375,2508.89990234375,2508.89990234375,0],["1988-05-13",2532.60009765625,2532.60009765625,2532.60009765625,2532.60009765625,0],["1988-05-16",2538.0,2538.0,2538.0,2538.0,0],["1988-05-17",2533.60009765625,2533.60009765625,2533.60009765625,2533.60009765625,0],["1988-05-18",2533.300048828125,2533.300048828125,2533.300048828125,2533.300048828125,0],["1988-05-19",2506.800048828125,2506.800048828125,2506.800048828125,2506.800048828125,0],["1988-05-20",2491.199951171875,2491.199951171875,2491.199951171875,2491.199951171875,0],["1988-05-23",2490.199951171875,2490.199951171875,2490.199951171875,2490.199951171875,0],["1988-05-24",2516.199951171875,2516.199951171875,2516.199951171875,2516.199951171875,0],["1988-05-25",2528.0,2528.0,2528.0,2528.0,0],["1988-05-26",2520.5,2520.5,2520.5,2520.5,0],["1988-05-27",2513.699951171875,2513.699951171875,2513.699951171875,2513.699951171875,0],["1988-05-30",2488.89990234375,2488.89990234375,2488.89990234375,2488.89990234375,0],["1988-05-31",2496.699951171875,2496.699951171875,2496.699951171875,2496.699951171875,0],["1988-06-01",2516.199951171875,2516.199951171875,2516.199951171875,2516.199951171875,0],["1988-06-02",2546.800048828125,2546.800048828125,2546.800048828125,2546.800048828125,0],["1988-06-03",2568.300048828125,2568.300048828125,2568.300048828125,2568.300048828125,0],["1988-06-06",2590.39990234375,2590.39990234375,2590.39990234375,2590.39990234375,0],["1988-06-07",2587.0,2587.0,2587.0,2587.0,0],["1988-06-08",2609.0,2609.0,2609.0,2609.0,0],["1988-06-09",2640.800048828125,2640.800048828125,2640.800048828125,2640.800048828125,0],["1988-06-10",2647.39990234375,2647.39990234375,2647.39990234375,2647.39990234375,0],["1988-06-14",2672.699951171875,2672.699951171875,2672.699951171875,2672.699951171875,0],["1988-06-15",2699.60009765625,2699.60009765625,2699.60009765625,2699.60009765625,0],["1988-06-16",2693.5,2693.5,2693.5,2693.5,0],["1988-06-17",2718.0,2718.0,2718.0,2718.0,0],["1988-06-20",2719.0,2719.0,2719.0,2719.0,0],["1988-06-21",2683.60009765625,2683.60009765625,2683.60009765625,2683.60009765625,0],["1988-06-22",2703.699951171875,2703.699951171875,2703.699951171875,2703.699951171875,0],["1988-06-23",2712.199951171875,2712.199951171875,2712.199951171875,2712.199951171875,0],["1988-06-24",2707.60009765625,2707.60009765625,2707.60009765625,2707.60009765625,0],["1988-06-27",2689.699951171875,2689.699951171875,2689.699951171875,2689.699951171875,0],["1988-06-28",2661.5,2661.5,2661.5,2661.5,0],["1988-06-29",2648.199951171875,2648.199951171875,2648.199951171875,2648.199951171875,0],["1988-06-30",2671.5,2671.5,2671.5,2671.5,0],["1988-07-01",2684.60009765625,2684.60009765625,2684.60009765625,2684.60009765625,0],["1988-07-04",2687.60009765625,2687.60009765625,2687.60009765625,2687.60009765625,0],["1988-07-05",2681.89990234375,2681.89990234375,2681.89990234375,2681.89990234375,0],["1988-07-06",2737.5,2737.5,2737.5,2737.5,0],["1988-07-07",2759.60009765625,2759.60009765625,2759.60009765625,2759.60009765625,0],["1988-07-08",2752.89990234375,2752.89990234375,2752.89990234375,2752.89990234375,0],["1988-07-11",2759.60009765625,2759.60009765625,2759.60009765625,2759.60009765625,0],["1988-07-12",2772.5,2772.5,2772.5,2772.5,0],["1988-07-13",2744.89990234375,2744.89990234375,2744.89990234375,2744.89990234375,0],["1988-07-14",2753.0,2753.0,2753.0,2753.0,0],["1988-07-15",2740.699951171875,2740.699951171875,2740.699951171875,2740.699951171875,0],["1988-07-18",2711.39990234375,2711.39990234375,2711.39990234375,2711.39990234375,0],["1988-07-19",2677.800048828125,2677.800048828125,2677.800048828125,2677.800048828125,0],["1988-07-20",2697.5,2697.5,2697.5,2697.5,0],["1988-07-21",2687.39990234375,2687.39990234375,2687.39990234375,2687.39990234375,0],["1988-07-22",2661.800048828125,2661.800048828125,2661.800048828125,2661.800048828125,0],["1988-07-25",2647.39990234375,2647.39990234375,2647.39990234375,2647.39990234375,0],["1988-07-26",2655.60009765625,2655.60009765625,2655.60009765625,2655.60009765625,0],["1988-07-27",2665.199951171875,2665.199951171875,2665.199951171875,2665.199951171875,0],["1988-07-28",2663.5,2663.5,2663.5,2663.5,0],["1988-07-29",2678.89990234375,2678.89990234375,2678.89990234375,2678.89990234375,0],["1988-08-01",2703.39990234375,2703.39990234375,2703.39990234375,2703.39990234375,0],["1988-08-02",2701.10009765625,2701.10009765625,2701.10009765625,2701.10009765625,0],["1988-08-03",2692.60009765625,2692.60009765625,2692.60009765625,2692.60009765625,0],["1988-08-04",2677.39990234375,2677.39990234375,2677.39990234375,2677.39990234375,0],["1988-08-05",2671.199951171875,2671.199951171875,2671.199951171875,2671.199951171875,0],["1988-08-08",2659.10009765625,2659.10009765625,2659.10009765625,2659.10009765625,0],["1988-08-09",2634.0,2634.0,2634.0,2634.0,0],["1988-08-10",2579.39990234375,2579.39990234375,2579.39990234375,2579.39990234375,0],["1988-08-11",2595.300048828125,2595.300048828125,2595.300048828125,2595.300048828125,0],["1988-08-12",2600.89990234375,2600.89990234375,2600.89990234375,2600.89990234375,0],["1988-08-15",2600.60009765625,2600.60009765625,2600.60009765625,2600.60009765625,0],["1988-08-16",2589.39990234375,2589.39990234375,2589.39990234375,2589.39990234375,0],["1988-08-17",2594.699951171875,2594.699951171875,2594.699951171875,2594.699951171875,0],["1988-08-18",2571.39990234375,2571.39990234375,2571.39990234375,2571.39990234375,0],["1988-08-19",2579.800048828125,2579.800048828125,2579.800048828125,2579.800048828125,0],["1988-08-22",2564.10009765625,2564.10009765625,2564.10009765625,2564.10009765625,0],["1988-08-23",2532.10009765625,2532.10009765625,2532.10009765625,2532.10009765625,0],["1988-08-24",2520.300048828125,2520.300048828125,2520.300048828125,2520.300048828125,0],["1988-08-25",2520.89990234375,2520.89990234375,2520.89990234375,2520.89990234375,0],["1988-08-26",2464.800048828125,2464.800048828125,2464.800048828125,2464.800048828125,0],["1988-08-30",2439.60009765625,2439.60009765625,2439.60009765625,2439.60009765625,0],["1988-08-31",2443.800048828125,2443.800048828125,2443.800048828125,2443.800048828125,0],["1988-09-01",2433.300048828125,2433.300048828125,2433.300048828125,2433.300048828125,0],["1988-09-02",2449.89990234375,2449.89990234375,2449.89990234375,2449.89990234375,0],["1988-09-05",2508.199951171875,2508.199951171875,2508.199951171875,2508.199951171875,0],["1988-09-06",2502.10009765625,2502.10009765625,2502.10009765625,2502.10009765625,0],["1988-09-07",2525.10009765625,2525.10009765625,2525.10009765625,2525.10009765625,0],["1988-09-08",2508.5,2508.5,2508.5,2508.5,0],["1988-09-09",2496.60009765625,2496.60009765625,2496.60009765625,2496.60009765625,0],["1988-09-12",2468.89990234375,2468.89990234375,2468.89990234375,2468.89990234375,0],["1988-09-13",2473.60009765625,2473.60009765625,2473.60009765625,2473.60009765625,0],["1988-09-14",2481.60009765625,2481.60009765625,2481.60009765625,2481.60009765625,0],["1988-09-15",2474.10009765625,2474.10009765625,2474.10009765625,2474.10009765625,0],["1988-09-16",2458.800048828125,2458.800048828125,2458.800048828125,2458.800048828125,0],["1988-09-19",2447.60009765625,2447.60009765625,2447.60009765625,2447.60009765625,0],["1988-09-20",2423.199951171875,2423.199951171875,2423.199951171875,2423.199951171875,0],["1988-09-21",2432.0,2432.0,2432.0,2432.0,0],["1988-09-22",2455.800048828125,2455.800048828125,2455.800048828125,2455.800048828125,0],["1988-09-23",2454.39990234375,2454.39990234375,2454.39990234375,2454.39990234375,0],["1988-09-27",2466.300048828125,2466.300048828125,2466.300048828125,2466.300048828125,0],["1988-09-28",2449.800048828125,2449.800048828125,2449.800048828125,2449.800048828125,0],["1988-09-29",2439.39990234375,2439.39990234375,2439.39990234375,2439.39990234375,0],["1988-09-30",2441.0,2441.0,2441.0,2441.0,0],["1988-10-03",2429.10009765625,2429.10009765625,2429.10009765625,2429.10009765625,0],["1988-10-04",2415.800048828125,2415.800048828125,2415.800048828125,2415.800048828125,0],["1988-10-05",2417.39990234375,2417.39990234375,2417.39990234375,2417.39990234375,0],["1988-10-06",2427.0,2427.0,2427.0,2427.0,0],["1988-10-07",2478.89990234375,2478.89990234375,2478.89990234375,2478.89990234375,0],["1988-10-10",2566.39990234375,2566.39990234375,2566.39990234375,2566.39990234375,0],["1988-10-11",2571.60009765625,2571.60009765625,2571.60009765625,2571.60009765625,0],["1988-10-12",2551.89990234375,2551.89990234375,2551.89990234375,2551.89990234375,0],["1988-10-13",2561.800048828125,2561.800048828125,2561.800048828125,2561.800048828125,0],["1988-10-14",2593.0,2593.0,2593.0,2593.0,0],["1988-10-17",2593.60009765625,2593.60009765625,2593.60009765625,2593.60009765625,0],["1988-10-18",2590.39990234375,2590.39990234375,2590.39990234375,2590.39990234375,0],["1988-10-20",2584.0,2584.0,2584.0,2584.0,0],["1988-10-21",2581.699951171875,2581.699951171875,2581.699951171875,2581.699951171875,0],["1988-10-24",2562.5,2562.5,2562.5,2562.5,0],["1988-10-25",2584.5,2584.5,2584.5,2584.5,0],["1988-10-26",2610.60009765625,2610.60009765625,2610.60009765625,2610.60009765625,0],["1988-10-27",2617.300048828125,2617.300048828125,2617.300048828125,2617.300048828125,0],["1988-10-28",2614.5,2614.5,2614.5,2614.5,0],["1988-10-31",2627.39990234375,2627.39990234375,2627.39990234375,2627.39990234375,0],["1988-11-01",2615.39990234375,2615.39990234375,2615.39990234375,2615.39990234375,0],["1988-11-02",2607.800048828125,2607.800048828125,2607.800048828125,2607.800048828125,0],["1988-11-03",2584.5,2584.5,2584.5,2584.5,0],["1988-11-04",2584.5,2584.5,2584.5,2584.5,0],["1988-11-07",2567.0,2567.0,2567.0,2567.0,0],["1988-11-08",2587.0,2587.0,2587.0,2587.0,0],["1988-11-09",2583.0,2583.0,2583.0,2583.0,0],["1988-11-10",2577.0,2577.0,2577.0,2577.0,0],["1988-11-11",2583.699951171875,2583.699951171875,2583.699951171875,2583.699951171875,0],["1988-11-14",2538.0,2538.0,2538.0,2538.0,0],["1988-11-15",2568.60009765625,2568.60009765625,2568.60009765625,2568.60009765625,0],["1988-11-16",2566.89990234375,2566.89990234375,2566.89990234375,2566.89990234375,0],["1988-11-17",2568.800048828125,2568.800048828125,2568.800048828125,2568.800048828125,0],["1988-11-18",2581.199951171875,2581.199951171875,2581.199951171875,2581.199951171875,0],["1988-11-21",2581.89990234375,2581.89990234375,2581.89990234375,2581.89990234375,0],["1988-11-22",2598.800048828125,2598.800048828125,2598.800048828125,2598.800048828125,0],["1988-11-23",2633.699951171875,2633.699951171875,2633.699951171875,2633.699951171875,0],["1988-11-24",2666.0,2666.0,2666.0,2666.0,0],["1988-11-25",2656.10009765625,2656.10009765625,2656.10009765625,2656.10009765625,0],["1988-11-28",2625.10009765625,2625.10009765625,2625.10009765625,2625.10009765625,0],["1988-11-29",2632.699951171875,2632.699951171875,2632.699951171875,2632.699951171875,0],["1988-11-30",2659.300048828125,2659.300048828125,2659.300048828125,2659.300048828125,0],["1988-12-01",2668.0,2668.0,2668.0,2668.0,0],["1988-12-02",2667.300048828125,2667.300048828125,2667.300048828125,2667.300048828125,0],["1988-12-05",2671.199951171875,2671.199951171875,2671.199951171875,2671.199951171875,0],["1988-12-06",2676.60009765625,2676.60009765625,2676.60009765625,2676.60009765625,0],["1988-12-07",2690.300048828125,2690.300048828125,2690.300048828125,2690.300048828125,0],["1988-12-08",2680.199951171875,2680.199951171875,2680.199951171875,2680.199951171875,0],["1988-12-09",2671.39990234375,2671.39990234375,2671.39990234375,2671.39990234375,0],["1988-12-12",2665.89990234375,2665.89990234375,2665.89990234375,2665.89990234375,0],["1988-12-13",2651.89990234375,2651.89990234375,2651.89990234375,2651.89990234375,0],["1988-12-14",2642.10009765625,2642.10009765625,2642.10009765625,2642.10009765625,0],["1988-12-15",2627.199951171875,2627.199951171875,2627.199951171875,2627.199951171875,0],["1988-12-16",2629.10009765625,2629.10009765625,2629.10009765625,2629.10009765625,0],["1988-12-19",2611.800048828125,2611.800048828125,2611.800048828125,2611.800048828125,0],["1988-12-20",2608.0,2608.0,2608.0,2608.0,0],["1988-12-21",2633.10009765625,2633.10009765625,2633.10009765625,2633.10009765625,0],["1988-12-22",2642.699951171875,2642.699951171875,2642.699951171875,2642.699951171875,0],["1988-12-23",2656.60009765625,2656.60009765625,2656.60009765625,2656.60009765625,0],["1988-12-28",2696.39990234375,2696.39990234375,2696.39990234375,2696.39990234375,0],["1988-12-29",2692.39990234375,2692.39990234375,2692.39990234375,2692.39990234375,0],["1988-12-30",2687.39990234375,2687.39990234375,2687.39990234375,2687.39990234375,0],["1989-01-03",2706.699951171875,2706.699951171875,2706.699951171875,2706.699951171875,0],["1989-01-04",2736.800048828125,2736.800048828125,2736.800048828125,2736.800048828125,0],["1989-01-05",2758.5,2758.5,2758.5,2758.5,0],["1989-01-06",2766.699951171875,2766.699951171875,2766.699951171875,2766.699951171875,0],["1989-01-09",2792.300048828125,2792.300048828125,2792.300048828125,2792.300048828125,0],["1989-01-10",2832.39990234375,2832.39990234375,2832.39990234375,2832.39990234375,0],["1989-01-11",2872.5,2872.5,2872.5,2872.5,0],["1989-01-12",2879.300048828125,2879.300048828125,2879.300048828125,2879.300048828125,0],["1989-01-13",2844.0,2844.0,2844.0,2844.0,0],["1989-01-16",2856.699951171875,2856.699951171875,2856.699951171875,2856.699951171875,0],["1989-01-17",2896.699951171875,2896.699951171875,2896.699951171875,2896.699951171875,0],["1989-01-18",2913.10009765625,2913.10009765625,2913.10009765625,2913.10009765625,0],["1989-01-19",2909.699951171875,2909.699951171875,2909.699951171875,2909.699951171875,0],["1989-01-20",2897.89990234375,2897.89990234375,2897.89990234375,2897.89990234375,0],["1989-01-23",2897.5,2897.5,2897.5,2897.5,0],["1989-01-24",2901.0,2901.0,2901.0,2901.0,0],["1989-01-25",2900.699951171875,2900.699951171875,2900.699951171875,2900.699951171875,0],["1989-01-26",2910.60009765625,2910.60009765625,2910.60009765625,2910.60009765625,0],["1989-01-27",2957.0,2957.0,2957.0,2957.0,0],["1989-01-30",3036.5,3036.5,3036.5,3036.5,0],["1989-01-31",3072.89990234375,3072.89990234375,3072.89990234375,3072.89990234375,0],["1989-02-01",3060.89990234375,3060.89990234375,3060.89990234375,3060.89990234375,0],["1989-02-02",3059.5,3059.5,3059.5,3059.5,0],["1989-02-03",3106.0,3106.0,3106.0,3106.0,0],["1989-02-09",3210.0,3210.0,3210.0,3210.0,0],["1989-02-10",3184.199951171875,3184.199951171875,3184.199951171875,3184.199951171875,0],["1989-02-13",3153.699951171875,3153.699951171875,3153.699951171875,3153.699951171875,0],["1989-02-14",3100.0,3100.0,3100.0,3100.0,0],["1989-02-15",3100.89990234375,3100.89990234375,3100.89990234375,3100.89990234375,0],["1989-02-16",3081.10009765625,3081.10009765625,3081.10009765625,3081.10009765625,0],["1989-02-17",3106.300048828125,3106.300048828125,3106.300048828125,3106.300048828125,0],["1989-02-20",3159.800048828125,3159.800048828125,3159.800048828125,3159.800048828125,0],["1989-02-21",3150.60009765625,3150.60009765625,3150.60009765625,3150.60009765625,0],["1989-02-22",3161.60009765625,3161.60009765625,3161.60009765625,3161.60009765625,0],["1989-02-23",3125.199951171875,3125.199951171875,3125.199951171875,3125.199951171875,0],["1989-02-24",3114.199951171875,3114.199951171875,3114.199951171875,3114.199951171875,0],["1989-02-27",3064.199951171875,3064.199951171875,3064.199951171875,3064.199951171875,0],["1989-02-28",3012.699951171875,3012.699951171875,3012.699951171875,3012.699951171875,0],["1989-03-01",3037.10009765625,3037.10009765625,3037.10009765625,3037.10009765625,0],["1989-03-02",3010.5,3010.5,3010.5,3010.5,0],["1989-03-03",3056.60009765625,3056.60009765625,3056.60009765625,3056.60009765625,0],["1989-03-06",3059.0,3059.0,3059.0,3059.0,0],["1989-03-07",3080.699951171875,3080.699951171875,3080.699951171875,3080.699951171875,0],["1989-03-08",3058.699951171875,3058.699951171875,3058.699951171875,3058.699951171875,0],["1989-03-09",3062.800048828125,3062.800048828125,3062.800048828125,3062.800048828125,0],["1989-03-10",3046.800048828125,3046.800048828125,3046.800048828125,3046.800048828125,0],["1989-03-13",3029.89990234375,3029.89990234375,3029.89990234375,3029.89990234375,0],["1989-03-14",3034.800048828125,3034.800048828125,3034.800048828125,3034.800048828125,0],["1989-03-15",3095.89990234375,3095.89990234375,3095.89990234375,3095.89990234375,0],["1989-03-16",3150.89990234375,3150.89990234375,3150.89990234375,3150.89990234375,0],["1989-03-17",3136.89990234375,3136.89990234375,3136.89990234375,3136.89990234375,0],["1989-03-20",3046.699951171875,3046.699951171875,3046.699951171875,3046.699951171875,0],["1989-03-21",3056.39990234375,3056.39990234375,3056.39990234375,3056.39990234375,0],["1989-03-22",3037.10009765625,3037.10009765625,3037.10009765625,3037.10009765625,0],["1989-03-23",3049.60009765625,3049.60009765625,3049.60009765625,3049.60009765625,0],["1989-03-28",3033.0,3033.0,3033.0,3033.0,0],["1989-03-29",3033.0,3033.0,3033.0,3033.0,0],["1989-03-30",2980.800048828125,2980.800048828125,2980.800048828125,2980.800048828125,0],["1989-03-31",3005.0,3005.0,3005.0,3005.0,0],["1989-04-03",2987.199951171875,2987.199951171875,2987.199951171875,2987.199951171875,0],["1989-04-04",2992.0,2992.0,2992.0,2992.0,0],["1989-04-06",3015.5,3015.5,3015.5,3015.5,0],["1989-04-07",3024.10009765625,3024.10009765625,3024.10009765625,3024.10009765625,0],["1989-04-10",3021.39990234375,3021.39990234375,3021.39990234375,3021.39990234375,0],["1989-04-11",3026.0,3026.0,3026.0,3026.0,0],["1989-04-12",3060.199951171875,3060.199951171875,3060.199951171875,3060.199951171875,0],["1989-04-13",3079.199951171875,3079.199951171875,3079.199951171875,3079.199951171875,0],["1989-04-14",3082.699951171875,3082.699951171875,3082.699951171875,3082.699951171875,0],["1989-04-17",3134.0,3134.0,3134.0,3134.0,0],["1989-04-18",3135.39990234375,3135.39990234375,3135.39990234375,3135.39990234375,0],["1989-04-19",3164.10009765625,3164.10009765625,3164.10009765625,3164.10009765625,0],["1989-04-20",3139.699951171875,3139.699951171875,3139.699951171875,3139.699951171875,0],["1989-04-21",3109.199951171875,3109.199951171875,3109.199951171875,3109.199951171875,0],["1989-04-24",3096.0,3096.0,3096.0,3096.0,0],["1989-04-25",3118.699951171875,3118.699951171875,3118.699951171875,3118.699951171875,0],["1989-04-26",3118.699951171875,3118.699951171875,3118.699951171875,3118.699951171875,0],["1989-04-27",3077.300048828125,3077.300048828125,3077.300048828125,3077.300048828125,0],["1989-04-28",3116.0,3116.0,3116.0,3116.0,0],["1989-05-01",3123.89990234375,3123.89990234375,3123.89990234375,3123.89990234375,0],["1989-05-02",3156.39990234375,3156.39990234375,3156.39990234375,3156.39990234375,0],["1989-05-03",3155.199951171875,3155.199951171875,3155.199951171875,3155.199951171875,0],["1989-05-04",3221.10009765625,3221.10009765625,3221.10009765625,3221.10009765625,0],["1989-05-05",3262.89990234375,3262.89990234375,3262.89990234375,3262.89990234375,0],["1989-05-08",3268.5,3268.5,3268.5,3268.5,0],["1989-05-09",3262.199951171875,3262.199951171875,3262.199951171875,3262.199951171875,0],["1989-05-10",3280.89990234375,3280.89990234375,3280.89990234375,3280.89990234375,0],["1989-05-11",3285.10009765625,3285.10009765625,3285.10009765625,3285.10009765625,0],["1989-05-12",3278.39990234375,3278.39990234375,3278.39990234375,3278.39990234375,0],["1989-05-15",3309.60009765625,3309.60009765625,3309.60009765625,3309.60009765625,0],["1989-05-16",3289.5,3289.5,3289.5,3289.5,0],["1989-05-17",3246.39990234375,3246.39990234375,3246.39990234375,3246.39990234375,0],["1989-05-18",3277.60009765625,3277.60009765625,3277.60009765625,3277.60009765625,0],["1989-05-19",3145.60009765625,3145.60009765625,3145.60009765625,3145.60009765625,0],["1989-05-22",2806.60009765625,2806.60009765625,2806.60009765625,2806.60009765625,0],["1989-05-23",3067.699951171875,3067.699951171875,3067.699951171875,3067.699951171875,0],["1989-05-24",3008.699951171875,3008.699951171875,3008.699951171875,3008.699951171875,0],["1989-05-25",2752.5,2752.5,2752.5,2752.5,0],["1989-05-26",2740.0,2769.0,2686.0,2765.699951171875,0],["1989-05-29",2845.0,2845.0,2845.0,2845.0,0],["1989-05-30",2805.5,2805.5,2805.5,2805.5,0],["1989-05-31",2743.89990234375,2743.89990234375,2743.89990234375,2743.89990234375,0],["1989-06-01",2690.0,2690.0,2690.0,2690.0,0],["1989-06-02",2675.39990234375,2675.39990234375,2675.39990234375,2675.39990234375,0],["1989-06-05",2093.60009765625,2093.60009765625,2093.60009765625,2093.60009765625,0],["1989-06-06",2149.699951171875,2149.699951171875,2149.699951171875,2149.699951171875,0],["1989-06-07",2224.699951171875,2224.699951171875,2224.699951171875,2224.699951171875,0],["1989-06-09",2268.39990234375,2268.39990234375,2268.39990234375,2268.39990234375,0],["1989-06-12",2440.199951171875,2440.199951171875,2440.199951171875,2440.199951171875,0],["1989-06-13",2355.199951171875,2355.199951171875,2355.199951171875,2355.199951171875,0],["1989-06-14",2380.5,2380.5,2380.5,2380.5,0],["1989-06-15",2340.0,2340.0,2340.0,2340.0,0],["1989-06-16",2342.39990234375,2342.39990234375,2342.39990234375,2342.39990234375,0],["1989-06-20",2337.699951171875,2337.699951171875,2337.699951171875,2337.699951171875,0],["1989-06-21",2272.5,2272.5,2272.5,2272.5,0],["1989-06-22",2231.800048828125,2231.800048828125,2231.800048828125,2231.800048828125,0],["1989-06-23",2219.0,2219.0,2219.0,2219.0,0],["1989-06-26",2266.60009765625,2266.60009765625,2266.60009765625,2266.60009765625,0],["1989-06-27",2232.699951171875,2232.699951171875,2232.699951171875,2232.699951171875,0],["1989-06-28",2245.10009765625,2245.10009765625,2245.10009765625,2245.10009765625,0],["1989-06-29",2275.300048828125,2275.300048828125,2275.300048828125,2275.300048828125,0],["1989-06-30",2273.89990234375,2273.89990234375,2273.89990234375,2273.89990234375,0],["1989-07-03",2270.800048828125,2270.800048828125,2270.800048828125,2270.800048828125,0],["1989-07-04",2316.699951171875,2316.699951171875,2316.699951171875,2316.699951171875,0],["1989-07-05",2350.699951171875,2350.699951171875,2350.699951171875,2350.699951171875,0],["1989-07-06",2369.5,2369.5,2369.5,2369.5,0],["1989-07-07",2375.89990234375,2375.89990234375,2375.89990234375,2375.89990234375,0],["1989-07-10",2439.199951171875,2439.199951171875,2439.199951171875,2439.199951171875,0],["1989-07-11",2485.89990234375,2485.89990234375,2485.89990234375,2485.89990234375,0],["1989-07-12",2477.5,2477.5,2477.5,2477.5,0],["1989-07-13",2498.199951171875,2498.199951171875,2498.199951171875,2498.199951171875,0],["1989-07-14",2516.10009765625,2516.10009765625,2516.10009765625,2516.10009765625,0],["1989-07-17",2502.60009765625,2502.60009765625,2502.60009765625,2502.60009765625,0],["1989-07-18",2505.5,2505.5,2505.5,2505.5,0],["1989-07-19",2547.10009765625,2547.10009765625,2547.10009765625,2547.10009765625,0],["1989-07-20",2543.10009765625,2543.10009765625,2543.10009765625,2543.10009765625,0],["1989-07-21",2495.699951171875,2495.699951171875,2495.699951171875,2495.699951171875,0],["1989-07-24",2482.5,2482.5,2482.5,2482.5,0],["1989-07-25",2517.0,2517.0,2517.0,2517.0,0],["1989-07-26",2489.0,2489.0,2489.0,2489.0,0],["1989-07-27",2493.699951171875,2493.699951171875,2493.699951171875,2493.699951171875,0],["1989-07-28",2526.800048828125,2526.800048828125,2526.800048828125,2526.800048828125,0],["1989-07-31",2571.10009765625,2571.10009765625,2571.10009765625,2571.10009765625,0],["1989-08-01",2579.0,2579.0,2579.0,2579.0,0],["1989-08-02",2582.800048828125,2582.800048828125,2582.800048828125,2582.800048828125,0],["1989-08-03",2634.60009765625,2634.60009765625,2634.60009765625,2634.60009765625,0],["1989-08-04",2579.10009765625,2579.10009765625,2579.10009765625,2579.10009765625,0],["1989-08-07",2563.800048828125,2563.800048828125,2563.800048828125,2563.800048828125,0],["1989-08-08",2607.89990234375,2607.89990234375,2607.89990234375,2607.89990234375,0],["1989-08-09",2627.300048828125,2627.300048828125,2627.300048828125,2627.300048828125,0],["1989-08-10",2608.699951171875,2608.699951171875,2608.699951171875,2608.699951171875,0],["1989-08-11",2613.39990234375,2613.39990234375,2613.39990234375,2613.39990234375,0],["1989-08-14",2640.39990234375,2640.39990234375,2640.39990234375,2640.39990234375,0],["1989-08-15",2638.199951171875,2638.199951171875,2638.199951171875,2638.199951171875,0],["1989-08-16",2635.89990234375,2635.89990234375,2635.89990234375,2635.89990234375,0],["1989-08-17",2617.0,2617.0,2617.0,2617.0,0],["1989-08-18",2573.199951171875,2573.199951171875,2573.199951171875,2573.199951171875,0],["1989-08-21",2528.800048828125,2528.800048828125,2528.800048828125,2528.800048828125,0],["1989-08-22",2543.60009765625,2543.60009765625,2543.60009765625,2543.60009765625,0],["1989-08-23",2521.39990234375,2521.39990234375,2521.39990234375,2521.39990234375,0],["1989-08-24",2499.10009765625,2499.10009765625,2499.10009765625,2499.10009765625,0],["1989-08-25",2516.800048828125,2516.800048828125,2516.800048828125,2516.800048828125,0],["1989-08-29",2487.0,2487.0,2487.0,2487.0,0],["1989-08-30",2505.39990234375,2505.39990234375,2505.39990234375,2505.39990234375,0],["1989-08-31",2508.60009765625,2508.60009765625,2508.60009765625,2508.60009765625,0],["1989-09-01",2508.89990234375,2508.89990234375,2508.89990234375,2508.89990234375,0],["1989-09-04",2550.300048828125,2550.300048828125,2550.300048828125,2550.300048828125,0],["1989-09-05",2572.39990234375,2572.39990234375,2572.39990234375,2572.39990234375,0],["1989-09-06",2577.0,2577.0,2577.0,2577.0,0],["1989-09-07",2583.199951171875,2583.199951171875,2583.199951171875,2583.199951171875,0],["1989-09-08",2620.60009765625,2620.60009765625,2620.60009765625,2620.60009765625,0],["1989-09-11",2614.60009765625,2614.60009765625,2614.60009765625,2614.60009765625,0],["1989-09-12",2610.199951171875,2610.199951171875,2610.199951171875,2610.199951171875,0],["1989-09-13",2592.10009765625,2592.10009765625,2592.10009765625,2592.10009765625,0],["1989-09-14",2612.800048828125,2612.800048828125,2612.800048828125,2612.800048828125,0],["1989-09-18",2648.199951171875,2648.199951171875,2648.199951171875,2648.199951171875,0],["1989-09-19",2628.300048828125,2628.300048828125,2628.300048828125,2628.300048828125,0],["1989-09-20",2631.199951171875,2631.199951171875,2631.199951171875,2631.199951171875,0],["1989-09-21",2665.800048828125,2665.800048828125,2665.800048828125,2665.800048828125,0],["1989-09-22",2706.39990234375,2706.39990234375,2706.39990234375,2706.39990234375,0],["1989-09-25",2738.699951171875,2738.699951171875,2738.699951171875,2738.699951171875,0],["1989-09-26",2725.39990234375,2725.39990234375,2725.39990234375,2725.39990234375,0],["1989-09-27",2712.60009765625,2712.60009765625,2712.60009765625,2712.60009765625,0],["1989-09-28",2755.300048828125,2755.300048828125,2755.300048828125,2755.300048828125,0],["1989-09-29",2758.199951171875,2758.199951171875,2758.199951171875,2758.199951171875,0],["1989-10-02",2746.699951171875,2746.699951171875,2746.699951171875,2746.699951171875,0],["1989-10-03",2786.699951171875,2786.699951171875,2786.699951171875,2786.699951171875,0],["1989-10-04",2794.0,2794.0,2794.0,2794.0,0],["1989-10-05",2803.199951171875,2803.199951171875,2803.199951171875,2803.199951171875,0],["1989-10-06",2826.199951171875,2826.199951171875,2826.199951171875,2826.199951171875,0],["1989-10-10",2844.0,2844.0,2844.0,2844.0,0],["1989-10-11",2844.0,2844.0,2806.0,2807.800048828125,0],["1989-10-12",2807.0,2825.0,2793.0,2793.5,0],["1989-10-13",2792.0,2792.0,2772.0,2782.300048828125,0],["1989-10-16",2736.0,2736.0,2595.0,2601.699951171875,0],["1989-10-17",2622.0,2719.0,2622.0,2695.89990234375,0],["1989-10-18",2696.0,2696.0,2614.0,2628.60009765625,0],["1989-10-19",2624.0,2670.0,2624.0,2663.39990234375,0],["1989-10-20",2662.0,2710.0,2662.0,2704.0,0],["1989-10-23",2702.0,2740.0,2702.0,2732.199951171875,0],["1989-10-24",2732.0,2752.0,2730.0,2732.0,0],["1989-10-25",2731.0,2731.0,2697.0,2706.60009765625,0],["1989-10-26",2706.0,2706.0,2691.0,2691.199951171875,0],["1989-10-27",2690.0,2690.0,2662.0,2668.0,0],["1989-10-30",2667.0,2691.0,2665.0,2680.300048828125,0],["1989-10-31",2680.0,2730.0,2680.0,2725.300048828125,0],["1989-11-01",2725.0,2751.0,2719.0,2721.699951171875,0],["1989-11-02",2721.0,2722.0,2706.0,2711.89990234375,0],["1989-11-03",2709.0,2743.0,2707.0,2739.800048828125,0],["1989-11-06",2748.0,2769.0,2748.0,2756.10009765625,0],["1989-11-07",2709.0,2743.0,2707.0,2738.10009765625,0],["1989-11-08",2738.0,2755.0,2728.0,2731.10009765625,0],["1989-11-09",2731.0,2781.39990234375,2731.0,2781.39990234375,0],["1989-11-10",2782.0,2796.0,2776.0,2776.89990234375,0],["1989-11-13",2776.0,2788.0,2766.0,2766.300048828125,0],["1989-11-14",2766.0,2780.0,2766.0,2779.60009765625,0],["1989-11-15",2779.0,2800.0,2779.0,2799.60009765625,0],["1989-11-16",2793.0,2802.0,2785.0,2789.5,0],["1989-11-17",2778.0,2805.0,2778.0,2804.300048828125,0],["1989-11-20",2806.0,2825.0,2804.0,2820.300048828125,0],["1989-11-21",2820.0,2826.0,2805.0,2817.199951171875,0],["1989-11-22",2817.0,2817.0,2799.0,2812.0,0],["1989-11-23",2812.0,2817.0,2795.0,2800.699951171875,0],["1989-11-24",2796.0,2812.0,2789.0,2808.5,0],["1989-11-27",2808.0,2811.0,2777.0,2777.10009765625,0],["1989-11-28",2777.0,2779.0,2747.0,2760.0,0],["1989-11-29",2760.0,2770.0,2747.0,2751.5,0],["1989-11-30",2751.0,2753.0,2721.0,2748.39990234375,0],["1989-12-01",2748.0,2769.0,2748.0,2756.89990234375,0],["1989-12-04",2756.0,2786.0,2756.0,2767.5,0],["1989-12-05",2767.0,2772.0,2755.0,2764.39990234375,0],["1989-12-06",2763.0,2766.0,2754.0,2756.39990234375,0],["1989-12-07",2756.0,2770.0,2749.0,2770.0,0],["1989-12-08",2766.0,2772.0,2750.0,2754.10009765625,0],["1989-12-11",2754.0,2763.300048828125,2735.0,2763.300048828125,0],["1989-12-12",2763.0,2811.0,2763.0,2809.60009765625,0],["1989-12-13",2819.0,2860.0,2819.0,2851.800048828125,0],["1989-12-14",2856.0,2878.0,2856.0,2876.800048828125,0],["1989-12-15",2876.0,2900.0,2865.0,2896.60009765625,0],["1989-12-18",2896.0,2902.0,2887.0,2900.199951171875,0],["1989-12-19",2899.0,2899.0,2867.0,2879.39990234375,0],["1989-12-20",2879.0,2879.0,2861.0,2868.39990234375,0],["1989-12-21",2868.0,2878.0,2858.0,2867.60009765625,0],["1989-12-22",2868.0,2921.0,2868.0,2921.0,0],["1989-12-27",2925.0,2962.0,2920.0,2929.300048828125,0],["1989-12-28",2928.0,2929.0,2880.0,2895.39990234375,0],["1989-12-29",2895.0,2896.0,2822.0,2836.60009765625,0],["1990-01-02",2836.0,2851.0,2798.0,2838.10009765625,0],["1990-01-03",2836.0,2873.0,2836.0,2858.699951171875,0],["1990-01-04",2858.0,2876.0,2850.0,2868.0,0],["1990-01-05",2867.0,2875.0,2838.0,2839.89990234375,0],["1990-01-08",2839.0,2839.0,2815.0,2816.0,0],["1990-01-09",2816.0,2838.0,2816.0,2822.0,0],["1990-01-10",2822.0,2875.0,2822.0,2868.0,0],["1990-01-11",2868.0,2889.0,2855.0,2855.0,0],["1990-01-12",2855.0,2855.0,2832.0,2835.0,0],["1990-01-15",2835.0,2835.0,2778.0,2788.60009765625,0],["1990-01-16",2786.0,2789.0,2751.0,2751.800048828125,0],["1990-01-17",2752.0,2785.0,2736.0,2754.800048828125,0],["1990-01-18",2755.0,2774.0,2747.0,2771.699951171875,0],["1990-01-19",2771.0,2782.0,2771.0,2776.300048828125,0],["1990-01-22",2776.0,2777.0,2766.0,2771.699951171875,0],["1990-01-23",2771.0,2771.0,2745.0,2762.5,0],["1990-01-24",2762.0,2762.0,2755.0,2756.39990234375,0],["1990-01-25",2756.0,2770.0,2732.0,2768.89990234375,0],["1990-01-30",2769.0,2774.0,2756.0,2760.800048828125,0],["1990-01-31",2760.0,2761.0,2748.0,2751.60009765625,0],["1990-02-01",2751.0,2767.0,2738.0,2738.199951171875,0],["1990-02-02",2737.0,2739.0,2697.0,2736.60009765625,0],["1990-02-05",2736.0,2758.0,2736.0,2756.60009765625,0],["1990-02-06",2756.0,2792.0,2756.0,2792.0,0],["1990-02-07",2794.0,2844.800048828125,2793.0,2844.800048828125,0],["1990-02-08",2844.0,2910.0,2844.0,2903.800048828125,0],["1990-02-09",2906.0,2912.0,2879.0,2893.89990234375,0],["1990-02-12",2892.0,2900.0,2885.0,2894.699951171875,0],["1990-02-13",2894.0,2894.0,2851.0,2863.60009765625,0],["1990-02-14",2862.0,2882.0,2862.0,2870.39990234375,0],["1990-02-15",2872.0,2910.0,2870.0,2910.0,0],["1990-02-16",2912.0,2959.0,2912.0,2939.300048828125,0],["1990-02-19",2940.0,2968.0,2940.0,2968.0,0],["1990-02-20",2968.0,2982.0,2959.0,2980.0,0],["1990-02-21",2974.0,2974.0,2862.0,2862.300048828125,0],["1990-02-22",2862.0,2931.0,2862.0,2927.89990234375,0],["1990-02-23",2927.0,2927.0,2863.0,2894.300048828125,0],["1990-02-26",2881.0,2883.0,2838.0,2872.60009765625,0],["1990-02-27",2872.0,2932.60009765625,2872.0,2932.60009765625,0],["1990-02-28",2931.0,2955.0,2931.0,2952.0,0],["1990-03-01",2951.0,2952.0,2928.0,2933.10009765625,0],["1990-03-02",2932.0,2942.0,2924.0,2937.0,0],["1990-03-05",2937.0,2949.0,2925.0,2938.0,0],["1990-03-06",2938.0,2941.0,2921.0,2933.0,0],["1990-03-07",2933.0,2936.0,2925.0,2926.0,0],["1990-03-08",2926.0,2927.0,2906.0,2915.0,0],["1990-03-09",2916.0,2937.0,2912.0,2912.0,0],["1990-03-12",2912.0,2913.0,2882.0,2892.0,0],["1990-03-13",2892.0,2898.0,2877.0,2887.0,0],["1990-03-14",2885.0,2885.0,2873.0,2881.0,0],["1990-03-15",2884.0,2907.0,2884.0,2892.0,0],["1990-03-16",2893.0,2906.0,2869.0,2886.0,0],["1990-03-19",2887.0,2903.0,2862.0,2871.0,0],["1990-03-20",2871.0,2888.0,2870.0,2880.0,0],["1990-03-21",2880.0,2932.0,2880.0,2926.0,0],["1990-03-22",2926.0,2956.0,2913.0,2948.0,0],["1990-03-23",2948.0,2974.0,2940.0,2974.0,0],["1990-03-26",2981.0,3018.0,2981.0,3014.0,0],["1990-03-27",3014.0,3027.0,2999.0,3010.0,0],["1990-03-28",3010.0,3014.0,2985.0,2990.0,0],["1990-03-29",2990.0,3008.0,2980.0,3000.0,0],["1990-03-30",3004.0,3015.0,2989.0,2997.0,0],["1990-04-02",2997.0,2997.0,2931.0,2934.0,0],["1990-04-03",2936.0,2962.0,2936.0,2962.0,0],["1990-04-04",2961.0,2975.0,2954.0,2960.0,0],["1990-04-06",2958.0,2975.0,2956.0,2956.0,0],["1990-04-09",2951.0,2964.0,2949.0,2954.0,0],["1990-04-10",2954.0,2956.0,2935.0,2942.0,0],["1990-04-11",2942.0,2961.0,2939.0,2959.0,0],["1990-04-12",2948.0,2996.0,2948.0,2995.0,0],["1990-04-17",2996.0,3028.0,2996.0,3020.0,0],["1990-04-18",3020.0,3052.0,3020.0,3052.0,0],["1990-04-19",3054.0,3072.0,3049.0,3067.0,0],["1990-04-20",3060.0,3067.0,3038.0,3067.0,0],["1990-04-23",3066.0,3073.0,3056.0,3056.0,0],["1990-04-24",3057.0,3057.0,3014.0,3015.0,0],["1990-04-25",3015.0,3026.0,3001.0,3018.0,0],["1990-04-26",3018.0,3025.0,2998.0,3009.0,0],["1990-04-27",3003.0,3004.0,2980.0,2986.0,0],["1990-04-30",2986.0,2986.0,2951.0,2951.0,0],["1990-05-01",2948.0,2948.0,2924.0,2945.0,0],["1990-05-02",2945.0,2981.0,2945.0,2957.0,0],["1990-05-03",2957.0,2958.0,2948.0,2954.0,0],["1990-05-04",2944.0,2950.0,2938.0,2946.0,0],["1990-05-07",2948.0,2968.0,2948.0,2958.0,0],["1990-05-08",2960.0,2973.0,2952.0,2953.0,0],["1990-05-09",2953.0,2955.0,2930.0,2942.0,0],["1990-05-10",2942.0,2986.0,2940.0,2985.0,0],["1990-05-11",2975.0,2980.0,2959.0,2960.0,0],["1990-05-14",2963.0,2988.0,2963.0,2976.0,0],["1990-05-15",2978.0,2990.0,2960.0,2965.0,0],["1990-05-16",2964.0,2964.0,2931.0,2948.0,0],["1990-05-17",2948.0,2949.0,2906.0,2917.0,0],["1990-05-18",2909.0,2941.0,2909.0,2925.0,0],["1990-05-21",2925.0,2938.0,2925.0,2930.0,0],["1990-05-22",2925.0,2971.0,2925.0,2970.0,0],["1990-05-23",2970.0,3034.0,2970.0,3028.0,0],["1990-05-24",3028.0,3054.0,3028.0,3048.0,0],["1990-05-25",3049.0,3068.0,3037.0,3059.0,0],["1990-05-29",3059.0,3059.0,3024.0,3048.0,0],["1990-05-30",3048.0,3087.0,3048.0,3083.0,0],["1990-05-31",3084.0,3137.0,3084.0,3132.0,0],["1990-06-01",3139.0,3166.0,3139.0,3159.0,0],["1990-06-04",3159.0,3200.0,3150.0,3153.0,0],["1990-06-05",3153.0,3179.0,3152.0,3159.0,0],["1990-06-06",3159.0,3172.0,3139.0,3172.0,0],["1990-06-07",3172.0,3172.0,3143.0,3145.0,0],["1990-06-08",3144.0,3179.0,3136.0,3174.0,0],["1990-06-11",3174.0,3174.0,3148.0,3154.0,0],["1990-06-12",3157.0,3207.0,3157.0,3203.0,0],["1990-06-13",3203.0,3226.0,3184.0,3184.0,0],["1990-06-14",3185.0,3199.0,3180.0,3191.0,0],["1990-06-15",3189.0,3205.0,3176.0,3201.0,0],["1990-06-19",3200.0,3229.0,3185.0,3229.0,0],["1990-06-20",3229.0,3250.0,3214.0,3234.0,0],["1990-06-21",3234.0,3259.0,3230.0,3246.0,0],["1990-06-22",3246.0,3253.0,3226.0,3250.0,0],["1990-06-25",3250.0,3276.0,3246.0,3276.0,0],["1990-06-26",3278.0,3305.0,3278.0,3292.0,0],["1990-06-27",3292.0,3293.0,3258.0,3284.0,0],["1990-06-28",3284.0,3284.0,3266.0,3273.0,0],["1990-06-29",3272.0,3281.0,3255.0,3278.0,0],["1990-07-02",3278.0,3323.0,3278.0,3319.0,0],["1990-07-03",3319.0,3365.0,3319.0,3356.0,0],["1990-07-04",3356.0,3366.0,3338.0,3363.0,0],["1990-07-05",3363.0,3369.0,3350.0,3356.0,0],["1990-07-06",3345.0,3360.0,3325.0,3357.0,0],["1990-07-09",3359.0,3389.0,3359.0,3385.0,0],["1990-07-10",3385.0,3413.0,3378.0,3408.0,0],["1990-07-11",3407.0,3450.0,3407.0,3440.0,0],["1990-07-12",3448.0,3472.0,3443.0,3468.0,0],["1990-07-13",3468.0,3515.0,3468.0,3507.0,0],["1990-07-16",3507.0,3513.0,3468.0,3488.0,0],["1990-07-17",3488.0,3490.0,3463.0,3463.0,0],["1990-07-18",3463.0,3529.0,3463.0,3528.0,0],["1990-07-19",3528.0,3530.0,3515.0,3523.0,0],["1990-07-20",3523.0,3542.0,3504.0,3540.0,0],["1990-07-23",3540.0,3559.0,3528.0,3559.0,0],["1990-07-24",3541.0,3541.0,3480.0,3495.0,0],["1990-07-25",3497.0,3535.0,3495.0,3520.0,0],["1990-07-26",3520.0,3521.0,3474.0,3483.0,0],["1990-07-27",3479.0,3492.0,3443.0,3485.0,0],["1990-07-30",3481.0,3481.0,3444.0,3445.0,0],["1990-07-31",3445.0,3456.0,3429.0,3438.0,0],["1990-08-01",3438.0,3488.0,3437.0,3468.0,0],["1990-08-02",3468.0,3479.0,3397.0,3415.0,0],["1990-08-03",3410.0,3410.0,3341.0,3356.0,0],["1990-08-06",3346.0,3346.0,3107.0,3107.0,0],["1990-08-07",3075.0,3146.0,2909.0,3098.0,0],["1990-08-08",3098.0,3171.0,3081.0,3145.0,0],["1990-08-09",3144.0,3144.0,3089.0,3091.0,0],["1990-08-10",3091.0,3122.0,3059.0,3078.0,0],["1990-08-13",3076.0,3078.0,3040.0,3040.0,0],["1990-08-14",3042.0,3079.0,3042.0,3067.0,0],["1990-08-15",3067.0,3178.0,3067.0,3178.0,0],["1990-08-16",3173.0,3183.0,3137.0,3183.0,0],["1990-08-17",3175.0,3175.0,3102.0,3122.0,0],["1990-08-20",3120.0,3120.0,3040.0,3052.0,0],["1990-08-21",3052.0,3079.0,3024.0,3040.0,0],["1990-08-22",3024.0,3024.0,2949.0,2954.0,0],["1990-08-23",2954.0,2954.0,2828.0,2871.0,0],["1990-08-24",2870.0,2925.0,2813.0,2918.0,0],["1990-08-28",2958.0,3084.0,2958.0,3078.0,0],["1990-08-29",3072.0,3072.0,3014.0,3015.0,0],["1990-08-30",3015.0,3083.0,3013.0,3064.0,0],["1990-08-31",3063.0,3091.0,3055.0,3087.0,0],["1990-09-03",3089.0,3096.0,3061.0,3066.0,0],["1990-09-04",3063.0,3066.0,3047.0,3054.0,0],["1990-09-05",3054.0,3055.0,3032.0,3039.0,0],["1990-09-06",3021.0,3048.0,3021.0,3032.0,0],["1990-09-07",3033.0,3052.0,3008.0,3047.0,0],["1990-09-10",3049.0,3088.0,3049.0,3087.0,0],["1990-09-11",3087.0,3088.0,3066.0,3083.0,0],["1990-09-12",3082.0,3108.0,3082.0,3105.0,0],["1990-09-13",3105.0,3113.0,3087.0,3093.0,0],["1990-09-14",3087.0,3087.0,3058.0,3062.0,0],["1990-09-17",3062.0,3062.0,3015.0,3019.0,0],["1990-09-18",3016.0,3016.0,2976.0,2996.0,0],["1990-09-19",2994.0,2994.0,2975.0,2980.0,0],["1990-09-20",2980.0,3001.0,2979.0,2984.0,0],["1990-09-21",2979.0,2979.0,2921.0,2931.0,0],["1990-09-24",2931.0,2932.0,2861.0,2861.0,0],["1990-09-25",2860.0,2860.0,2786.0,2807.0,0],["1990-09-26",2808.0,2826.0,2732.0,2778.0,0],["1990-09-27",2778.0,2778.0,2752.0,2767.0,0],["1990-09-28",2766.0,2766.0,2733.0,2760.0,0],["1990-10-01",2760.0,2793.0,2758.0,2791.0,0],["1990-10-02",2790.0,2916.0,2790.0,2905.0,0],["1990-10-03",2902.0,2904.0,2858.0,2862.0,0],["1990-10-05",2860.0,2894.0,2849.0,2850.0,0],["1990-10-08",2850.0,2925.0,2846.0,2925.0,0],["1990-10-09",2925.0,2926.0,2898.0,2913.0,0],["1990-10-10",2913.0,2913.0,2856.0,2872.0,0],["1990-10-11",2872.0,2892.0,2863.0,2884.0,0],["1990-10-12",2879.0,2916.0,2862.0,2915.0,0],["1990-10-15",2915.0,2935.0,2914.0,2916.0,0],["1990-10-16",2916.0,2954.0,2916.0,2949.0,0],["1990-10-17",2948.0,2959.0,2941.0,2958.0,0],["1990-10-18",2960.0,2965.0,2949.0,2950.0,0],["1990-10-19",2955.0,3003.0,2955.0,2991.0,0],["1990-10-22",2992.0,3036.0,2992.0,3015.0,0],["1990-10-23",3015.0,3085.0,3015.0,3081.0,0],["1990-10-24",3074.0,3074.0,3036.0,3042.0,0],["1990-10-25",3042.0,3064.0,3041.0,3050.0,0],["1990-10-29",3049.0,3064.0,3029.0,3063.0,0],["1990-10-30",3064.0,3064.0,3007.0,3011.0,0],["1990-10-31",3011.0,3011.0,2972.0,2990.0,0],["1990-11-01",2989.0,2989.0,2954.0,2968.0,0],["1990-11-02",2968.0,2978.0,2958.0,2978.0,0],["1990-11-05",2978.0,3003.0,2963.0,2967.0,0],["1990-11-06",2967.0,2976.0,2957.0,2966.0,0],["1990-11-07",2966.0,2966.0,2946.0,2955.0,0],["1990-11-08",2952.0,2952.0,2911.0,2932.0,0],["1990-11-09",2932.0,2934.0,2921.0,2932.0,0],["1990-11-12",2935.0,2970.0,2935.0,2949.0,0],["1990-11-13",2957.0,2998.0,2957.0,2998.0,0],["1990-11-14",2998.0,3014.0,2989.0,3006.0,0],["1990-11-15",3005.0,3016.0,2987.0,2990.0,0],["1990-11-16",2988.0,3016.0,2985.0,3008.0,0],["1990-11-19",3008.0,3047.0,3008.0,3042.0,0],["1990-11-20",3042.0,3051.0,3030.0,3031.0,0],["1990-11-21",3031.0,3031.0,2991.0,3013.0,0],["1990-11-22",3013.0,3038.0,3013.0,3023.0,0],["1990-11-23",3020.0,3020.0,3003.0,3016.0,0],["1990-11-26",3016.0,3017.0,2983.0,2995.0,0],["1990-11-27",2995.0,2999.0,2974.0,2998.0,0],["1990-11-28",2998.0,3003.0,2972.0,2986.0,0],["1990-11-29",2985.0,2985.0,2972.0,2978.0,0],["1990-11-30",2978.0,2978.0,2956.0,2965.0,0],["1990-12-03",2970.0,3020.0,2970.0,3020.0,0],["1990-12-04",3020.0,3022.0,2996.0,3020.0,0],["1990-12-05",3019.0,3070.0,3019.0,3066.0,0],["1990-12-06",3067.0,3128.0,3067.0,3126.0,0],["1990-12-07",3126.0,3175.0,3123.0,3163.0,0],["1990-12-10",3163.0,3165.0,3138.0,3149.0,0],["1990-12-11",3149.0,3149.0,3128.0,3144.0,0],["1990-12-12",3144.0,3160.0,3142.0,3160.0,0],["1990-12-13",3160.0,3178.0,3148.0,3150.0,0],["1990-12-14",3150.0,3150.0,3123.0,3125.0,0],["1990-12-17",3124.0,3124.0,3045.0,3051.0,0],["1990-12-18",3045.0,3072.0,3022.0,3066.0,0],["1990-12-19",3066.0,3093.0,3066.0,3083.0,0],["1990-12-20",3083.0,3087.0,3072.0,3078.0,0],["1990-12-21",3077.0,3082.0,3049.0,3079.0,0],["1990-12-24",3079.0,3079.0,3049.0,3060.0,0],["1990-12-27",3060.0,3069.0,3050.0,3066.0,0],["1990-12-28",3066.0,3066.0,3049.0,3057.0,0],["1990-12-31",3053.0,3055.0,3012.0,3024.0,0],["1991-01-02",3024.0,3033.0,3018.0,3031.0,0],["1991-01-03",3031.0,3031.0,2990.0,3004.0,0],["1991-01-04",3004.0,3050.0,3002.0,3046.0,0],["1991-01-07",3046.0,3046.0,3012.0,3026.0,0],["1991-01-08",3024.0,3026.0,2992.0,3009.0,0],["1991-01-09",3009.0,3029.0,2999.0,3027.0,0],["1991-01-10",3027.0,3040.0,3005.0,3035.0,0],["1991-01-11",3033.0,3058.0,3028.0,3058.0,0],["1991-01-14",3058.0,3058.0,3014.0,3037.0,0],["1991-01-15",3036.0,3036.0,2999.0,3000.0,0],["1991-01-16",3000.0,3000.0,2970.0,2984.0,0],["1991-01-17",2983.0,3099.0,2982.0,3087.0,0],["1991-01-18",3087.0,3087.0,3056.0,3072.0,0],["1991-01-21",3072.0,3075.0,3047.0,3066.0,0],["1991-01-22",3066.0,3068.0,3050.0,3062.0,0],["1991-01-23",3062.0,3093.0,3062.0,3090.0,0],["1991-01-24",3090.0,3140.0,3090.0,3140.0,0],["1991-01-25",3140.0,3206.0,3140.0,3206.0,0],["1991-01-28",3205.0,3211.0,3179.0,3198.0,0],["1991-01-29",3198.0,3217.0,3188.0,3192.0,0],["1991-01-30",3188.0,3200.0,3180.0,3200.0,0],["1991-01-31",3201.0,3256.0,3201.0,3243.0,0],["1991-02-01",3243.0,3245.0,3220.0,3223.0,0],["1991-02-04",3223.0,3250.0,3223.0,3250.0,0],["1991-02-05",3259.0,3345.0,3259.0,3345.0,0],["1991-02-06",3345.0,3369.0,3337.0,3365.0,0],["1991-02-07",3365.0,3365.0,3333.0,3333.0,0],["1991-02-08",3332.0,3359.0,3328.0,3359.0,0],["1991-02-11",3359.0,3397.0,3359.0,3394.0,0],["1991-02-12",3392.0,3434.0,3392.0,3395.0,0],["1991-02-13",3389.0,3417.0,3373.0,3412.0,0],["1991-02-18",3422.0,3495.0,3422.0,3473.0,0],["1991-02-19",3473.0,3498.0,3457.0,3467.0,0],["1991-02-20",3467.0,3494.0,3455.0,3492.0,0],["1991-02-21",3490.0,3490.0,3458.0,3477.0,0],["1991-02-22",3477.0,3502.0,3464.0,3475.0,0],["1991-02-25",3475.0,3520.0,3447.0,3520.0,0],["1991-02-26",3520.0,3544.0,3516.0,3532.0,0],["1991-02-27",3532.0,3532.0,3498.0,3512.0,0],["1991-02-28",3512.0,3554.0,3512.0,3552.0,0],["1991-03-01",3541.0,3565.0,3536.0,3552.0,0],["1991-03-04",3552.0,3568.0,3536.0,3564.0,0],["1991-03-05",3564.0,3604.0,3564.0,3600.0,0],["1991-03-06",3616.0,3659.0,3616.0,3647.0,0],["1991-03-07",3649.0,3668.0,3641.0,3658.0,0],["1991-03-08",3657.0,3657.0,3614.0,3653.0,0],["1991-03-11",3657.0,3697.0,3657.0,3669.0,0],["1991-03-12",3669.0,3669.0,3639.0,3658.0,0],["1991-03-13",3658.0,3661.0,3628.0,3634.0,0],["1991-03-14",3636.0,3658.0,3625.0,3627.0,0],["1991-03-15",3632.0,3722.0,3632.0,3722.0,0],["1991-03-18",3722.0,3742.0,3694.0,3724.0,0],["1991-03-19",3724.0,3761.0,3719.0,3751.0,0],["1991-03-20",3748.0,3748.0,3683.0,3683.0,0],["1991-03-21",3683.0,3715.0,3656.0,3661.0,0],["1991-03-22",3666.0,3721.0,3666.0,3716.0,0],["1991-03-25",3716.0,3731.0,3697.0,3720.0,0],["1991-03-26",3718.0,3725.0,3673.0,3683.0,0],["1991-03-27",3683.0,3703.0,3683.0,3691.0,0],["1991-03-28",3692.0,3746.0,3692.0,3745.0,0],["1991-04-02",3745.0,3792.0,3736.0,3789.0,0],["1991-04-03",3792.0,3877.0,3792.0,3869.0,0],["1991-04-04",3869.0,3874.0,3838.0,3849.0,0],["1991-04-08",3840.0,3889.0,3809.0,3812.0,0],["1991-04-09",3808.0,3808.0,3732.0,3757.0,0],["1991-04-10",3756.0,3778.0,3709.0,3777.0,0],["1991-04-11",3776.0,3779.0,3703.0,3703.0,0],["1991-04-12",3702.0,3742.0,3702.0,3742.0,0],["1991-04-15",3739.0,3739.0,3680.0,3714.0,0],["1991-04-16",3714.0,3744.0,3712.0,3717.0,0],["1991-04-17",3718.0,3732.0,3684.0,3687.0,0],["1991-04-18",3687.0,3711.0,3684.0,3699.0,0],["1991-04-19",3693.0,3693.0,3667.0,3667.0,0],["1991-04-22",3665.0,3665.0,3538.0,3582.0,0],["1991-04-23",3582.0,3584.0,3549.0,3569.0,0],["1991-04-24",3570.0,3632.0,3570.0,3605.0,0],["1991-04-25",3603.0,3605.0,3591.0,3594.0,0],["1991-04-26",3594.0,3644.0,3590.0,3625.0,0],["1991-04-29",3625.0,3628.0,3596.0,3624.0,0],["1991-04-30",3624.0,3626.0,3586.0,3588.0,0],["1991-05-01",3588.0,3633.0,3588.0,3631.0,0],["1991-05-02",3631.0,3729.0,3631.0,3726.0,0],["1991-05-03",3721.0,3769.0,3721.0,3737.0,0],["1991-05-06",3729.0,3729.0,3704.0,3704.0,0],["1991-05-07",3704.0,3756.0,3704.0,3741.0,0],["1991-05-08",3742.0,3758.0,3740.0,3747.0,0],["1991-05-09",3746.0,3752.0,3727.0,3744.0,0],["1991-05-10",3744.0,3768.0,3744.0,3750.0,0],["1991-05-13",3750.0,3786.0,3749.0,3767.0,0],["1991-05-14",3756.0,3797.0,3756.0,3785.0,0],["1991-05-15",3784.0,3794.0,3771.0,3789.0,0],["1991-05-16",3789.0,3860.0,3789.0,3859.0,0],["1991-05-17",3843.0,3882.0,3843.0,3882.0,0],["1991-05-20",3881.0,3917.0,3878.0,3917.0,0],["1991-05-21",3917.0,3917.0,3828.0,3829.0,0],["1991-05-22",3830.0,3837.0,3793.0,3826.0,0],["1991-05-23",3805.0,3805.0,3722.0,3778.0,0],["1991-05-24",3778.0,3778.0,3698.0,3703.0,0],["1991-05-27",3632.0,3632.0,3559.0,3575.0,0],["1991-05-28",3575.0,3643.0,3557.0,3594.0,0],["1991-05-29",3596.0,3646.0,3596.0,3625.0,0],["1991-05-30",3625.0,3687.0,3625.0,3679.0,0],["1991-05-31",3681.0,3716.0,3681.0,3707.0,0],["1991-06-03",3694.0,3703.0,3672.0,3688.0,0],["1991-06-04",3686.0,3686.0,3652.0,3667.0,0],["1991-06-05",3667.0,3706.0,3658.0,3690.0,0],["1991-06-06",3690.0,3695.0,3676.0,3678.0,0],["1991-06-07",3676.0,3676.0,3628.0,3637.0,0],["1991-06-10",3637.0,3638.0,3595.0,3621.0,0],["1991-06-11",3621.0,3656.0,3621.0,3631.0,0],["1991-06-12",3631.0,3632.0,3621.0,3627.0,0],["1991-06-13",3627.0,3665.0,3627.0,3632.0,0],["1991-06-14",3632.0,3646.0,3626.0,3639.0,0],["1991-06-19",3638.0,3642.0,3624.0,3626.0,0],["1991-06-20",3625.0,3625.0,3589.0,3593.0,0],["1991-06-21",3593.0,3593.0,3565.0,3565.0,0],["1991-06-24",3565.0,3601.0,3565.0,3569.0,0],["1991-06-25",3568.0,3613.0,3549.0,3604.0,0],["1991-06-26",3608.0,3644.0,3608.0,3634.0,0],["1991-06-27",3639.0,3648.0,3625.0,3629.0,0],["1991-06-28",3631.0,3673.0,3631.0,3668.0,0],["1991-07-01",3672.0,3751.0,3672.0,3738.0,0],["1991-07-02",3764.0,3793.0,3764.0,3772.0,0],["1991-07-03",3772.0,3802.0,3754.0,3796.0,0],["1991-07-04",3797.0,3854.0,3797.0,3850.0,0],["1991-07-05",3860.0,3919.0,3860.0,3892.0,0],["1991-07-08",3892.0,3935.0,3880.0,3880.0,0],["1991-07-09",3897.0,3912.0,3840.0,3904.0,0],["1991-07-10",3904.0,3938.0,3897.0,3901.0,0],["1991-07-11",3901.0,3908.0,3879.0,3892.0,0],["1991-07-12",3892.0,3917.0,3888.0,3915.0,0],["1991-07-15",3915.0,3958.0,3915.0,3945.0,0],["1991-07-16",3947.0,4003.0,3947.0,3997.0,0],["1991-07-17",3997.0,3998.0,3945.0,3962.0,0],["1991-07-18",3962.0,3987.0,3955.0,3976.0,0],["1991-07-19",3982.0,4025.0,3982.0,4009.0,0],["1991-07-22",4008.0,4023.0,3988.0,3988.0,0],["1991-07-23",3991.0,4012.0,3978.0,4009.0,0],["1991-07-24",4012.0,4047.0,4012.0,4028.0,0],["1991-07-25",4028.0,4030.0,3995.0,4012.0,0],["1991-07-26",4012.0,4038.0,4012.0,4031.0,0],["1991-07-29",4030.0,4042.0,4008.0,4016.0,0],["1991-07-30",4015.0,4017.0,3979.0,3991.0,0],["1991-07-31",3996.0,4010.0,3973.0,4009.0,0],["1991-08-01",4012.0,4033.0,4004.0,4030.0,0],["1991-08-02",4033.0,4063.0,4033.0,4059.0,0],["1991-08-05",4060.0,4076.0,4050.0,4063.0,0],["1991-08-06",4063.0,4069.0,4021.0,4021.0,0],["1991-08-07",4021.0,4067.0,4017.0,4061.0,0],["1991-08-08",4061.0,4074.0,4031.0,4046.0,0],["1991-08-09",4046.0,4050.0,3996.0,4024.0,0],["1991-08-12",4024.0,4079.0,4024.0,4070.0,0],["1991-08-13",4069.0,4069.0,4044.0,4052.0,0],["1991-08-14",4050.0,4088.0,4050.0,4079.0,0],["1991-08-15",4082.0,4085.0,4071.0,4073.0,0],["1991-08-16",4073.0,4073.0,4056.0,4063.0,0],["1991-08-19",4056.0,4056.0,3708.0,3722.0,0],["1991-08-20",3723.0,3848.0,3723.0,3848.0,0],["1991-08-21",3848.0,3865.0,3794.0,3863.0,0],["1991-08-22",3996.0,4094.0,3996.0,4045.0,0],["1991-08-23",4045.0,4048.0,4009.0,4021.0,0],["1991-08-27",4021.0,4045.0,3963.0,3981.0,0],["1991-08-28",3982.0,3994.0,3958.0,3968.0,0],["1991-08-29",3968.0,3985.0,3946.0,3960.0,0],["1991-08-30",3960.0,3998.0,3960.0,3998.0,0],["1991-09-02",3998.0,4032.0,3998.0,4023.0,0],["1991-09-03",4023.0,4033.0,4008.0,4025.0,0],["1991-09-04",4026.0,4030.0,4003.0,4006.0,0],["1991-09-05",4006.0,4009.0,3980.0,3990.0,0],["1991-09-06",3990.0,3991.0,3969.0,3970.0,0],["1991-09-09",3970.0,3984.0,3939.0,3940.0,0],["1991-09-10",3940.0,3959.0,3931.0,3959.0,0],["1991-09-11",3959.0,3975.0,3958.0,3966.0,0],["1991-09-12",3966.0,3977.0,3966.0,3970.0,0],["1991-09-13",3957.0,3976.0,3956.0,3974.0,0],["1991-09-16",3971.0,3988.0,3945.0,3953.0,0],["1991-09-17",3953.0,3959.0,3926.0,3938.0,0],["1991-09-18",3938.0,3942.0,3900.0,3900.0,0],["1991-09-19",3899.0,3899.0,3863.0,3863.0,0],["1991-09-20",3858.0,3930.0,3858.0,3910.0,0],["1991-09-24",3910.0,3916.0,3898.0,3904.0,0],["1991-09-25",3902.0,3912.0,3897.0,3901.0,0],["1991-09-26",3901.0,3940.0,3901.0,3927.0,0],["1991-09-27",3927.0,3947.0,3926.0,3938.0,0],["1991-09-30",3940.800048828125,3964.60009765625,3940.800048828125,3956.699951171875,0],["1991-10-01",3958.199951171875,4023.89990234375,3958.199951171875,4023.89990234375,0],["1991-10-02",4029.10009765625,4078.699951171875,4029.10009765625,4062.10009765625,0],["1991-10-03",4069.10009765625,4093.39990234375,4069.10009765625,4093.39990234375,0],["1991-10-04",4081.0,4087.89990234375,4063.199951171875,4067.699951171875,0],["1991-10-07",4073.10009765625,4076.10009765625,4049.0,4060.39990234375,0],["1991-10-08",4060.39990234375,4066.89990234375,4040.10009765625,4066.89990234375,0],["1991-10-09",4065.0,4089.0,4043.60009765625,4076.39990234375,0],["1991-10-10",4080.699951171875,4091.60009765625,4056.199951171875,4056.199951171875,0],["1991-10-11",4052.199951171875,4052.199951171875,4007.5,4018.0,0],["1991-10-14",4018.0,4035.39990234375,3996.699951171875,4022.199951171875,0],["1991-10-15",4023.199951171875,4044.199951171875,4023.199951171875,4033.800048828125,0],["1991-10-17",4037.300048828125,4053.199951171875,4011.10009765625,4018.39990234375,0],["1991-10-18",4018.39990234375,4023.800048828125,3993.699951171875,4015.89990234375,0],["1991-10-21",4015.89990234375,4032.39990234375,3996.5,3998.699951171875,0],["1991-10-22",3997.89990234375,3997.89990234375,3977.89990234375,3981.699951171875,0],["1991-10-23",3985.199951171875,4024.5,3980.5,4021.39990234375,0],["1991-10-24",4036.10009765625,4050.10009765625,3989.300048828125,3989.300048828125,0],["1991-10-25",3989.300048828125,3992.89990234375,3969.10009765625,3971.89990234375,0],["1991-10-28",3971.300048828125,3993.39990234375,3969.5,3988.60009765625,0],["1991-10-29",3988.800048828125,4020.60009765625,3988.800048828125,4000.10009765625,0],["1991-10-30",4000.300048828125,4030.5,4000.300048828125,4020.0,0],["1991-10-31",4020.0,4053.39990234375,4017.5,4038.699951171875,0],["1991-11-01",4041.39990234375,4047.5,4028.199951171875,4037.800048828125,0],["1991-11-04",4038.5,4085.39990234375,4038.5,4083.0,0],["1991-11-05",4083.0,4149.39990234375,4083.0,4146.5,0],["1991-11-06",4156.7001953125,4185.0,4156.7001953125,4173.60009765625,0],["1991-11-07",4165.2001953125,4184.7001953125,4152.60009765625,4184.7001953125,0],["1991-11-08",4187.2998046875,4236.60009765625,4187.2998046875,4236.60009765625,0],["1991-11-11",4220.39990234375,4265.39990234375,4219.7001953125,4230.89990234375,0],["1991-11-12",4220.2998046875,4253.7998046875,4166.60009765625,4253.0,0],["1991-11-13",4255.10009765625,4279.10009765625,4229.7998046875,4240.2998046875,0],["1991-11-14",4240.2998046875,4241.10009765625,4198.7001953125,4211.2998046875,0],["1991-11-15",4211.2998046875,4275.0,4208.5,4271.2998046875,0],["1991-11-18",4228.2001953125,4231.89990234375,4152.10009765625,4198.2001953125,0],["1991-11-19",4208.10009765625,4280.7998046875,4208.10009765625,4261.2001953125,0],["1991-11-20",4250.2001953125,4250.2001953125,4200.89990234375,4200.89990234375,0],["1991-11-21",4207.10009765625,4247.5,4206.7001953125,4234.60009765625,0],["1991-11-22",4230.60009765625,4243.60009765625,4223.5,4243.10009765625,0],["1991-11-25",4238.0,4240.7001953125,4210.5,4220.7001953125,0],["1991-11-26",4216.2001953125,4232.0,4202.10009765625,4202.10009765625,0],["1991-11-27",4202.10009765625,4208.7998046875,4162.7001953125,4179.2998046875,0],["1991-11-28",4177.2998046875,4177.2998046875,4121.5,4145.60009765625,0],["1991-11-29",4146.10009765625,4165.39990234375,4143.60009765625,4149.7998046875,0],["1991-12-02",4149.7998046875,4149.7998046875,4084.300048828125,4094.39990234375,0],["1991-12-03",4105.60009765625,4147.2001953125,4105.60009765625,4124.39990234375,0],["1991-12-04",4125.7998046875,4173.39990234375,4121.2998046875,4161.60009765625,0],["1991-12-05",4161.60009765625,4161.60009765625,4151.5,4157.2001953125,0],["1991-12-06",4145.5,4191.89990234375,4137.60009765625,4190.0,0],["1991-12-09",4188.2001953125,4209.0,4184.0,4203.2001953125,0],["1991-12-10",4199.0,4199.0,4128.2998046875,4128.2998046875,0],["1991-12-11",4124.5,4124.5,4086.5,4097.2001953125,0],["1991-12-12",4099.10009765625,4129.89990234375,4092.699951171875,4096.0,0],["1991-12-13",4117.39990234375,4167.2001953125,4117.39990234375,4155.5,0],["1991-12-16",4156.2001953125,4172.39990234375,4156.2001953125,4171.7001953125,0],["1991-12-17",4171.7001953125,4187.89990234375,4158.7998046875,4185.0,0],["1991-12-18",4184.0,4193.7001953125,4171.10009765625,4177.7001953125,0],["1991-12-19",4177.7001953125,4188.7998046875,4176.7998046875,4182.7998046875,0],["1991-12-20",4182.7998046875,4183.60009765625,4141.2001953125,4142.60009765625,0],["1991-12-23",4142.60009765625,4168.60009765625,4142.60009765625,4146.10009765625,0],["1991-12-24",4155.89990234375,4194.89990234375,4155.89990234375,4192.7998046875,0],["1991-12-27",4192.7998046875,4242.39990234375,4192.7998046875,4236.2001953125,0],["1991-12-30",4240.5,4277.7001953125,4240.5,4275.2001953125,0],["1991-12-31",4285.0,4309.2998046875,4284.2998046875,4297.2998046875,0],["1992-01-02",4297.2998046875,4316.60009765625,4284.10009765625,4301.7998046875,0],["1992-01-03",4301.7998046875,4311.7998046875,4294.2001953125,4307.10009765625,0],["1992-01-06",4319.7001953125,4330.89990234375,4297.7001953125,4307.0,0],["1992-01-07",4307.0,4356.7998046875,4303.5,4347.89990234375,0],["1992-01-08",4347.89990234375,4373.7001953125,4328.5,4337.7001953125,0],["1992-01-09",4340.60009765625,4342.39990234375,4326.2001953125,4334.5,0],["1992-01-10",4334.89990234375,4368.60009765625,4334.89990234375,4348.89990234375,0],["1992-01-13",4348.0,4353.89990234375,4319.10009765625,4325.89990234375,0],["1992-01-14",4326.7998046875,4373.5,4322.0,4367.60009765625,0],["1992-01-15",4393.7001953125,4420.10009765625,4371.7998046875,4382.7001953125,0],["1992-01-16",4383.60009765625,4424.2998046875,4383.60009765625,4412.10009765625,0],["1992-01-17",4424.7001953125,4458.89990234375,4422.5,4454.89990234375,0],["1992-01-20",4469.2001953125,4529.39990234375,4469.2001953125,4510.5,0],["1992-01-21",4510.5,4529.60009765625,4488.5,4522.2001953125,0],["1992-01-22",4518.7001953125,4564.2998046875,4502.2001953125,4550.7001953125,0],["1992-01-23",4552.2998046875,4630.7001953125,4542.5,4625.7998046875,0],["1992-01-24",4607.60009765625,4635.10009765625,4573.10009765625,4600.10009765625,0],["1992-01-27",4599.0,4599.0,4541.89990234375,4554.7001953125,0],["1992-01-28",4557.60009765625,4602.39990234375,4557.60009765625,4586.2998046875,0],["1992-01-29",4595.5,4617.39990234375,4566.5,4571.10009765625,0],["1992-01-30",4569.7998046875,4571.5,4525.7998046875,4571.5,0],["1992-01-31",4571.5,4602.89990234375,4571.5,4601.7998046875,0],["1992-02-03",4603.0,4673.60009765625,4603.0,4672.10009765625,0],["1992-02-07",4681.7998046875,4714.5,4679.7001953125,4711.39990234375,0],["1992-02-10",4710.7001953125,4742.89990234375,4692.7998046875,4733.60009765625,0],["1992-02-11",4733.60009765625,4746.2001953125,4673.60009765625,4674.5,0],["1992-02-12",4675.7998046875,4737.2998046875,4675.7001953125,4732.39990234375,0],["1992-02-13",4736.89990234375,4782.89990234375,4736.89990234375,4763.5,0],["1992-02-14",4761.7001953125,4796.0,4748.89990234375,4772.2998046875,0],["1992-02-17",4772.2998046875,4778.7998046875,4714.89990234375,4719.2001953125,0],["1992-02-18",4720.2001953125,4769.7001953125,4720.2001953125,4747.10009765625,0],["1992-02-19",4750.2001953125,4755.5,4725.7001953125,4725.7001953125,0],["1992-02-20",4723.39990234375,4723.39990234375,4681.7001953125,4716.0,0],["1992-02-21",4733.89990234375,4760.7001953125,4730.5,4736.5,0],["1992-02-24",4737.10009765625,4737.10009765625,4702.89990234375,4715.60009765625,0],["1992-02-25",4716.39990234375,4763.0,4715.0,4760.2001953125,0],["1992-02-26",4766.5,4802.89990234375,4766.5,4794.7001953125,0],["1992-02-27",4815.2998046875,4895.10009765625,4815.2998046875,4895.10009765625,0],["1992-02-28",4921.5,4966.89990234375,4917.7001953125,4929.10009765625,0],["1992-03-02",4930.60009765625,4987.0,4905.7998046875,4952.2001953125,0],["1992-03-03",4952.2001953125,4966.10009765625,4909.7001953125,4911.10009765625,0],["1992-03-04",4913.7001953125,4984.7998046875,4913.7001953125,4954.5,0],["1992-03-05",4964.2001953125,4985.7998046875,4929.5,4964.2998046875,0],["1992-03-06",4958.60009765625,4958.60009765625,4879.0,4908.89990234375,0],["1992-03-09",4908.89990234375,4911.5,4844.2998046875,4848.60009765625,0],["1992-03-10",4849.60009765625,4919.0,4849.60009765625,4919.0,0],["1992-03-11",4962.2001953125,5018.89990234375,4962.2001953125,5006.0,0],["1992-03-12",5005.2001953125,5045.2001953125,4975.60009765625,5042.7998046875,0],["1992-03-13",5046.7001953125,5113.89990234375,5046.7001953125,5071.2001953125,0],["1992-03-16",5075.2001953125,5104.60009765625,5047.2998046875,5059.89990234375,0],["1992-03-17",5059.89990234375,5059.89990234375,5008.5,5045.39990234375,0],["1992-03-18",4980.10009765625,5036.10009765625,4938.89990234375,5036.10009765625,0],["1992-03-19",5035.10009765625,5085.89990234375,4978.0,4990.60009765625,0],["1992-03-20",4993.39990234375,5024.2001953125,4961.0,5015.7998046875,0],["1992-03-23",5018.39990234375,5063.60009765625,5018.39990234375,5061.10009765625,0],["1992-03-24",5061.10009765625,5066.7998046875,5034.10009765625,5052.2998046875,0],["1992-03-25",5051.60009765625,5068.2001953125,5049.10009765625,5052.2001953125,0],["1992-03-26",5051.10009765625,5062.7001953125,5003.60009765625,5037.7001953125,0],["1992-03-27",5036.89990234375,5056.7998046875,5005.2998046875,5007.60009765625,0],["1992-03-30",5006.2001953125,5006.2001953125,4969.7998046875,4978.2998046875,0],["1992-03-31",4978.2998046875,4984.7001953125,4930.89990234375,4938.2998046875,0],["1992-04-01",4936.60009765625,4938.7001953125,4876.2001953125,4910.0,0],["1992-04-02",4910.0,4925.89990234375,4883.7001953125,4924.2998046875,0],["1992-04-03",4924.2998046875,4949.7001953125,4909.0,4916.7001953125,0],["1992-04-06",4911.2001953125,4912.0,4859.39990234375,4896.89990234375,0],["1992-04-07",4900.39990234375,4926.39990234375,4900.39990234375,4926.39990234375,0],["1992-04-08",4915.2001953125,4915.2001953125,4805.39990234375,4827.60009765625,0],["1992-04-09",4827.60009765625,4832.39990234375,4729.39990234375,4729.39990234375,0],["1992-04-10",4787.89990234375,4931.10009765625,4787.89990234375,4921.10009765625,0],["1992-04-13",4923.10009765625,4941.10009765625,4886.0,4889.10009765625,0],["1992-04-14",4882.2001953125,4892.2001953125,4867.10009765625,4883.5,0],["1992-04-15",4899.60009765625,4986.10009765625,4899.60009765625,4986.10009765625,0],["1992-04-16",4990.60009765625,5086.2001953125,4990.60009765625,5082.7001953125,0],["1992-04-21",5075.10009765625,5118.5,5072.5,5093.10009765625,0],["1992-04-22",5094.2001953125,5197.60009765625,5094.2001953125,5189.0,0],["1992-04-23",5199.5,5317.2001953125,5199.5,5287.7998046875,0],["1992-04-24",5312.7998046875,5368.0,5271.2001953125,5330.2001953125,0],["1992-04-27",5329.39990234375,5375.5,5295.10009765625,5371.7998046875,0],["1992-04-28",5378.5,5442.89990234375,5378.5,5423.39990234375,0],["1992-04-29",5422.0,5422.0,5361.39990234375,5362.39990234375,0],["1992-04-30",5374.39990234375,5397.89990234375,5351.60009765625,5369.60009765625,0],["1992-05-01",5349.60009765625,5486.39990234375,5349.60009765625,5484.2001953125,0],["1992-05-04",5520.89990234375,5624.60009765625,5520.89990234375,5613.7998046875,0],["1992-05-05",5627.2998046875,5684.39990234375,5601.60009765625,5631.2001953125,0],["1992-05-06",5624.0,5646.5,5565.10009765625,5581.2001953125,0],["1992-05-07",5586.2998046875,5631.39990234375,5586.2998046875,5629.60009765625,0],["1992-05-08",5627.10009765625,5651.2998046875,5607.10009765625,5608.2001953125,0],["1992-05-11",5609.2001953125,5638.7001953125,5577.2001953125,5632.2998046875,0],["1992-05-12",5632.2998046875,5723.0,5632.2998046875,5705.89990234375,0],["1992-05-13",5698.5,5768.2998046875,5698.5,5758.0,0],["1992-05-14",5757.5,5833.39990234375,5733.39990234375,5746.5,0],["1992-05-15",5722.89990234375,5751.7998046875,5693.60009765625,5704.5,0],["1992-05-18",5684.89990234375,5690.5,5605.5,5637.10009765625,0],["1992-05-19",5637.10009765625,5663.7001953125,5635.89990234375,5642.2001953125,0],["1992-05-20",5663.7998046875,5761.89990234375,5663.7998046875,5753.7998046875,0],["1992-05-21",5769.7001953125,5884.10009765625,5769.7001953125,5865.60009765625,0],["1992-05-22",5869.60009765625,5923.89990234375,5841.39990234375,5859.7001953125,0],["1992-05-25",5903.2001953125,6032.10009765625,5903.2001953125,5993.10009765625,0],["1992-05-26",5995.39990234375,6052.60009765625,5957.0,6052.10009765625,0],["1992-05-27",6058.2998046875,6101.89990234375,6005.2998046875,6012.5,0],["1992-05-28",6094.7001953125,6105.39990234375,5967.7998046875,5988.10009765625,0],["1992-05-29",5983.7001953125,6084.2001953125,5970.7001953125,6080.2001953125,0],["1992-06-01",6099.39990234375,6161.2001953125,6044.60009765625,6056.0,0],["1992-06-02",6058.5,6081.5,5999.89990234375,6059.39990234375,0],["1992-06-03",6057.60009765625,6057.60009765625,5996.89990234375,6037.39990234375,0],["1992-06-04",6012.0,6067.7001953125,5979.7001953125,6035.7998046875,0],["1992-06-08",6026.10009765625,6039.89990234375,5978.10009765625,5978.7998046875,0],["1992-06-09",5953.0,5973.0,5898.2001953125,5940.2001953125,0],["1992-06-10",5941.60009765625,5989.2001953125,5889.7998046875,5917.5,0],["1992-06-11",5894.5,5894.7001953125,5791.10009765625,5826.5,0],["1992-06-12",5829.89990234375,5881.7998046875,5786.39990234375,5819.10009765625,0],["1992-06-16",5813.7001953125,5851.7998046875,5763.2001953125,5846.7998046875,0],["1992-06-17",5841.5,5891.2998046875,5836.0,5846.10009765625,0],["1992-06-18",5840.7998046875,5840.7998046875,5790.5,5796.10009765625,0],["1992-06-19",5790.2998046875,5791.7998046875,5744.2998046875,5787.60009765625,0],["1992-06-22",5787.60009765625,5863.89990234375,5787.60009765625,5819.89990234375,0],["1992-06-23",5820.2998046875,5898.0,5787.2998046875,5897.89990234375,0],["1992-06-24",5894.7001953125,5987.89990234375,5894.7001953125,5965.2001953125,0],["1992-06-25",5965.2001953125,6106.2998046875,5965.2001953125,6078.7001953125,0],["1992-06-26",6095.0,6179.0,6090.0,6113.10009765625,0],["1992-06-29",6113.10009765625,6124.7001953125,6048.5,6057.89990234375,0],["1992-06-30",6061.10009765625,6109.39990234375,6038.39990234375,6103.89990234375,0],["1992-07-01",6107.2998046875,6164.2001953125,6107.2998046875,6134.7998046875,0],["1992-07-02",6134.2001953125,6173.89990234375,6073.7001953125,6073.7001953125,0],["1992-07-03",6073.7001953125,6077.89990234375,5985.2001953125,6061.89990234375,0],["1992-07-06",6072.0,6084.39990234375,6021.7001953125,6024.7998046875,0],["1992-07-07",5997.2001953125,5997.2001953125,5857.5,5911.89990234375,0],["1992-07-08",5916.7001953125,5982.89990234375,5900.89990234375,5981.89990234375,0],["1992-07-09",5976.60009765625,5980.5,5925.5,5925.5,0],["1992-07-10",5924.2001953125,5988.0,5923.2998046875,5981.39990234375,0],["1992-07-13",5988.2998046875,6088.7001953125,5988.2998046875,6085.89990234375,0],["1992-07-14",6092.7998046875,6130.39990234375,6092.7998046875,6097.2001953125,0],["1992-07-15",6098.2998046875,6145.7998046875,6069.7001953125,6125.5,0],["1992-07-16",6138.7001953125,6239.7001953125,6138.7001953125,6162.5,0],["1992-07-17",6159.2001953125,6159.39990234375,6110.10009765625,6128.10009765625,0],["1992-07-20",6113.7998046875,6113.7998046875,5985.0,5986.5,0],["1992-07-21",5961.2001953125,6058.10009765625,5928.89990234375,6010.39990234375,0],["1992-07-23",5977.7998046875,5977.7998046875,5917.2001953125,5917.2001953125,0],["1992-07-24",5916.60009765625,5916.60009765625,5772.5,5772.7998046875,0],["1992-07-27",5774.0,5784.0,5657.60009765625,5664.39990234375,0],["1992-07-28",5664.39990234375,5782.60009765625,5664.39990234375,5782.60009765625,0],["1992-07-29",5796.7998046875,5893.89990234375,5796.7998046875,5857.2998046875,0],["1992-07-30",5880.60009765625,5902.39990234375,5811.2001953125,5829.7998046875,0],["1992-07-31",5831.10009765625,5882.89990234375,5806.0,5881.10009765625,0],["1992-08-03",5885.7001953125,5937.2998046875,5881.2998046875,5910.7001953125,0],["1992-08-04",5907.10009765625,5926.7998046875,5847.2998046875,5859.7998046875,0],["1992-08-05",5855.39990234375,5868.10009765625,5821.60009765625,5841.2001953125,0],["1992-08-06",5841.5,5878.0,5839.2001953125,5865.2998046875,0],["1992-08-07",5847.7998046875,5854.2998046875,5822.39990234375,5850.89990234375,0],["1992-08-10",5856.39990234375,5887.60009765625,5840.5,5867.89990234375,0],["1992-08-11",5866.10009765625,5901.39990234375,5855.10009765625,5886.7998046875,0],["1992-08-12",5884.0,5956.7001953125,5876.39990234375,5879.2001953125,0],["1992-08-13",5878.0,5878.0,5833.7998046875,5857.10009765625,0],["1992-08-14",5849.39990234375,5855.2001953125,5818.2001953125,5822.60009765625,0],["1992-08-17",5829.2998046875,5830.10009765625,5651.39990234375,5667.89990234375,0],["1992-08-18",5676.39990234375,5681.7001953125,5621.7001953125,5675.2001953125,0],["1992-08-19",5681.10009765625,5722.39990234375,5619.89990234375,5620.39990234375,0],["1992-08-20",5620.39990234375,5620.39990234375,5377.10009765625,5481.60009765625,0],["1992-08-21",5489.7001953125,5532.60009765625,5474.5,5509.39990234375,0],["1992-08-24",5496.39990234375,5496.39990234375,5389.7998046875,5390.89990234375,0],["1992-08-25",5366.7001953125,5366.7001953125,5252.2998046875,5291.5,0],["1992-08-26",5323.7998046875,5487.5,5323.7998046875,5478.7998046875,0],["1992-08-27",5480.39990234375,5566.7998046875,5445.39990234375,5460.7001953125,0],["1992-08-28",5478.5,5631.0,5478.5,5628.60009765625,0],["1992-09-01",5631.7001953125,5711.60009765625,5597.10009765625,5711.60009765625,0],["1992-09-02",5711.60009765625,5776.39990234375,5705.0,5734.5,0],["1992-09-03",5735.60009765625,5762.89990234375,5690.89990234375,5722.5,0],["1992-09-04",5729.60009765625,5754.60009765625,5690.5,5707.5,0],["1992-09-07",5698.10009765625,5724.39990234375,5647.10009765625,5664.39990234375,0],["1992-09-08",5666.39990234375,5700.60009765625,5658.0,5700.60009765625,0],["1992-09-09",5700.60009765625,5739.2998046875,5685.89990234375,5727.0,0],["1992-09-10",5674.2001953125,5682.89990234375,5613.10009765625,5631.60009765625,0],["1992-09-11",5628.0,5628.0,5537.2998046875,5537.2998046875,0],["1992-09-14",5537.2001953125,5623.7998046875,5537.2001953125,5607.2001953125,0],["1992-09-15",5609.2001953125,5672.0,5609.2001953125,5653.7998046875,0],["1992-09-16",5653.7998046875,5653.7998046875,5599.10009765625,5633.10009765625,0],["1992-09-17",5613.2998046875,5638.60009765625,5543.2998046875,5637.89990234375,0],["1992-09-18",5660.89990234375,5706.0,5660.89990234375,5689.2998046875,0],["1992-09-21",5689.2998046875,5749.2001953125,5688.39990234375,5741.5,0],["1992-09-22",5740.60009765625,5756.2001953125,5709.7001953125,5740.2001953125,0],["1992-09-23",5737.10009765625,5754.10009765625,5708.10009765625,5712.60009765625,0],["1992-09-24",5710.39990234375,5712.89990234375,5622.7001953125,5658.7001953125,0],["1992-09-25",5663.60009765625,5689.10009765625,5637.39990234375,5686.2001953125,0],["1992-09-28",5678.60009765625,5678.60009765625,5579.5,5597.2001953125,0],["1992-09-29",5604.39990234375,5636.2998046875,5579.2998046875,5581.89990234375,0],["1992-09-30",5587.7001953125,5588.7001953125,5473.7001953125,5505.39990234375,0],["1992-10-01",5502.7001953125,5544.89990234375,5472.0,5528.7998046875,0],["1992-10-02",5537.10009765625,5597.60009765625,5537.10009765625,5595.39990234375,0],["1992-10-06",5550.5,5559.2001953125,5440.60009765625,5553.10009765625,0],["1992-10-07",5548.39990234375,5589.0,5498.10009765625,5589.0,0],["1992-10-08",5563.7998046875,5605.0,5526.39990234375,5555.5,0],["1992-10-09",5538.7998046875,5619.39990234375,5519.2998046875,5596.7001953125,0],["1992-10-12",5658.7998046875,5790.7001953125,5658.7998046875,5725.60009765625,0],["1992-10-13",5729.10009765625,5772.7001953125,5729.10009765625,5756.10009765625,0],["1992-10-14",5758.7001953125,5807.10009765625,5742.39990234375,5806.7998046875,0],["1992-10-15",5828.5,5934.89990234375,5828.5,5913.60009765625,0],["1992-10-16",5918.10009765625,6022.2998046875,5918.10009765625,5985.2998046875,0],["1992-10-19",6018.10009765625,6096.10009765625,6018.10009765625,6089.89990234375,0],["1992-10-20",6093.39990234375,6167.0,6060.39990234375,6088.5,0],["1992-10-21",6107.2998046875,6201.7998046875,6074.0,6200.89990234375,0],["1992-10-22",6275.7998046875,6340.2998046875,6263.0,6329.10009765625,0],["1992-10-23",6346.0,6367.2001953125,6256.0,6262.5,0],["1992-10-26",6148.7998046875,6148.7998046875,6012.89990234375,6062.5,0],["1992-10-27",6082.5,6250.0,6082.5,6218.0,0],["1992-10-28",6200.39990234375,6202.7001953125,6123.89990234375,6127.0,0],["1992-10-29",6127.89990234375,6166.2001953125,6113.2001953125,6117.5,0],["1992-10-30",6122.10009765625,6190.7001953125,6122.10009765625,6190.7001953125,0],["1992-11-02",6197.2001953125,6277.2001953125,6197.2001953125,6231.2001953125,0],["1992-11-03",6229.0,6234.60009765625,6177.60009765625,6197.39990234375,0],["1992-11-04",6203.0,6325.39990234375,6113.39990234375,6325.39990234375,0],["1992-11-05",6332.39990234375,6397.2998046875,6332.39990234375,6347.7998046875,0],["1992-11-06",6369.7001953125,6401.7001953125,6312.2001953125,6315.0,0],["1992-11-09",6319.7998046875,6324.7001953125,6256.39990234375,6267.89990234375,0],["1992-11-10",6267.89990234375,6292.0,6254.0,6273.10009765625,0],["1992-11-11",6276.2998046875,6431.60009765625,6276.2998046875,6422.0,0],["1992-11-12",6416.10009765625,6470.7998046875,6391.5,6447.10009765625,0],["1992-11-13",6424.10009765625,6424.10009765625,6344.39990234375,6366.60009765625,0],["1992-11-16",6350.5,6350.5,6262.0,6294.7998046875,0],["1992-11-17",6285.7001953125,6285.7001953125,6046.7001953125,6088.5,0],["1992-11-18",6085.10009765625,6093.60009765625,5848.2998046875,5848.2998046875,0],["1992-11-19",5909.2998046875,5916.10009765625,5642.7001953125,5855.39990234375,0],["1992-11-20",5861.2998046875,5888.2001953125,5795.2998046875,5878.2001953125,0],["1992-11-23",5903.0,5905.5,5828.2998046875,5895.0,0],["1992-11-24",5890.39990234375,5992.0,5890.39990234375,5972.5,0],["1992-11-25",5973.2001953125,6013.39990234375,5896.5,5918.5,0],["1992-11-26",5915.60009765625,5948.7001953125,5901.39990234375,5913.2001953125,0],["1992-11-27",5923.7998046875,6002.5,5923.7998046875,5986.7001953125,0],["1992-11-30",5936.7998046875,5936.7998046875,5810.60009765625,5810.60009765625,0],["1992-12-01",5676.39990234375,5676.39990234375,5400.7998046875,5501.7001953125,0],["1992-12-02",5524.5,5530.7998046875,5391.7001953125,5411.7001953125,0],["1992-12-03",5383.2998046875,5383.2998046875,4947.7998046875,4978.2001953125,0],["1992-12-04",5166.60009765625,5288.89990234375,5166.60009765625,5268.10009765625,0],["1992-12-07",5234.89990234375,5234.89990234375,5126.7998046875,5191.7998046875,0],["1992-12-08",5193.2998046875,5202.39990234375,5099.39990234375,5202.39990234375,0],["1992-12-09",5222.10009765625,5346.39990234375,5222.10009765625,5339.2998046875,0],["1992-12-10",5338.60009765625,5359.39990234375,5251.39990234375,5273.7998046875,0],["1992-12-11",5268.60009765625,5268.60009765625,5193.7001953125,5253.2001953125,0],["1992-12-14",5254.10009765625,5327.7998046875,5247.60009765625,5267.7001953125,0],["1992-12-15",5281.0,5339.2001953125,5281.0,5315.7998046875,0],["1992-12-16",5315.7998046875,5417.39990234375,5309.2998046875,5416.0,0],["1992-12-17",5389.7998046875,5412.39990234375,5324.7001953125,5329.5,0],["1992-12-18",5310.2001953125,5310.2001953125,5162.5,5192.7001953125,0],["1992-12-21",5181.39990234375,5251.0,5141.39990234375,5242.5,0],["1992-12-22",5242.7998046875,5312.5,5242.7998046875,5297.7001953125,0],["1992-12-23",5304.7001953125,5379.7001953125,5304.7001953125,5318.0,0],["1992-12-24",5322.5,5445.10009765625,5322.5,5442.0,0],["1992-12-28",5453.7001953125,5546.39990234375,5453.7001953125,5531.7001953125,0],["1992-12-29",5536.0,5556.60009765625,5433.5,5444.10009765625,0],["1992-12-30",5446.60009765625,5477.0,5442.10009765625,5467.89990234375,0],["1992-12-31",5467.89990234375,5512.39990234375,5467.89990234375,5512.39990234375,0],["1993-01-04",5512.89990234375,5512.89990234375,5431.2998046875,5437.7998046875,0],["1993-01-05",5444.2998046875,5563.2998046875,5444.2998046875,5548.0,0],["1993-01-06",5556.10009765625,5596.7998046875,5534.89990234375,5586.7001953125,0],["1993-01-07",5585.0,5585.0,5524.5,5547.2998046875,0],["1993-01-08",5539.10009765625,5552.39990234375,5524.2001953125,5529.60009765625,0],["1993-01-11",5577.7001953125,5673.10009765625,5577.7001953125,5673.10009765625,0],["1993-01-12",5673.7001953125,5716.7998046875,5658.2001953125,5671.2998046875,0],["1993-01-13",5694.89990234375,5796.7001953125,5694.89990234375,5778.7001953125,0],["1993-01-14",5761.60009765625,5890.2001953125,5749.7998046875,5890.2001953125,0],["1993-01-15",5878.2001953125,5904.5,5815.7001953125,5871.7998046875,0],["1993-01-18",5864.0,5897.39990234375,5825.0,5882.0,0],["1993-01-19",5882.0,5904.7001953125,5841.89990234375,5897.89990234375,0],["1993-01-20",5897.2998046875,5902.10009765625,5854.10009765625,5877.0,0],["1993-01-21",5874.89990234375,5936.2001953125,5857.39990234375,5914.39990234375,0],["1993-01-26",5948.7998046875,5970.5,5912.0,5923.7001953125,0],["1993-01-27",5923.7001953125,5959.7998046875,5902.2998046875,5939.89990234375,0],["1993-01-28",5918.2001953125,5918.2001953125,5788.60009765625,5804.5,0],["1993-01-29",5785.5,5785.5,5679.39990234375,5751.39990234375,0],["1993-02-01",5743.2998046875,5743.2998046875,5677.10009765625,5697.7998046875,0],["1993-02-02",5693.2998046875,5719.2001953125,5661.2998046875,5662.5,0],["1993-02-03",5662.5,5728.7001953125,5662.5,5710.7998046875,0],["1993-02-04",5723.5,5787.2001953125,5723.5,5778.0,0],["1993-02-05",5787.2998046875,5826.10009765625,5728.7998046875,5747.2001953125,0],["1993-02-08",5742.2998046875,5786.7001953125,5706.60009765625,5786.7001953125,0],["1993-02-09",5791.10009765625,5815.0,5775.10009765625,5789.5,0],["1993-02-10",5782.2001953125,5843.60009765625,5772.39990234375,5835.60009765625,0],["1993-02-11",5833.39990234375,5867.10009765625,5833.39990234375,5857.0,0],["1993-02-12",5854.5,5860.60009765625,5819.89990234375,5858.2001953125,0],["1993-02-15",5874.7001953125,6058.5,5874.7001953125,6049.39990234375,0],["1993-02-16",6049.0,6124.39990234375,5982.10009765625,6065.60009765625,0],["1993-02-17",6044.5,6142.10009765625,6029.5,6087.5,0],["1993-02-18",6093.7001953125,6199.10009765625,6093.7001953125,6186.89990234375,0],["1993-02-19",6243.2998046875,6269.0,6152.2998046875,6170.10009765625,0],["1993-02-22",6100.2001953125,6231.89990234375,6090.39990234375,6231.89990234375,0],["1993-02-23",6227.7998046875,6227.7998046875,6138.2001953125,6149.2001953125,0],["1993-02-24",6142.7001953125,6203.7998046875,6078.60009765625,6177.7001953125,0],["1993-02-25",6176.89990234375,6206.7998046875,6167.7001953125,6203.89990234375,0],["1993-02-26",6266.2001953125,6352.0,6265.2001953125,6352.0,0],["1993-03-01",6353.10009765625,6407.89990234375,6338.10009765625,6398.7998046875,0],["1993-03-02",6389.2998046875,6405.39990234375,6340.5,6344.2001953125,0],["1993-03-03",6345.39990234375,6438.89990234375,6345.39990234375,6436.60009765625,0],["1993-03-04",6492.5,6538.2998046875,6467.0,6467.7998046875,0],["1993-03-05",6496.2998046875,6519.89990234375,6429.2001953125,6502.7998046875,0],["1993-03-08",6509.7998046875,6511.10009765625,6433.2001953125,6482.2001953125,0],["1993-03-09",6485.2998046875,6537.10009765625,6485.2998046875,6508.0,0],["1993-03-10",6505.7001953125,6511.2998046875,6471.89990234375,6488.5,0],["1993-03-11",6470.0,6470.0,6300.60009765625,6371.7998046875,0],["1993-03-12",6372.7998046875,6447.39990234375,6170.39990234375,6170.39990234375,0],["1993-03-15",5919.5,5934.5,5792.2001953125,5854.60009765625,0],["1993-03-16",5903.5,5980.0,5903.5,5980.0,0],["1993-03-17",5949.39990234375,5960.2001953125,5760.7998046875,5958.2998046875,0],["1993-03-18",5962.2001953125,6102.7001953125,5962.2001953125,6051.2998046875,0],["1993-03-19",6061.10009765625,6100.10009765625,6029.60009765625,6088.2998046875,0],["1993-03-22",6089.60009765625,6101.10009765625,6016.10009765625,6060.0,0],["1993-03-23",6051.2998046875,6125.60009765625,6050.10009765625,6118.0,0],["1993-03-24",6113.89990234375,6217.10009765625,6103.0,6212.2001953125,0],["1993-03-25",6232.10009765625,6323.5,6232.10009765625,6247.0,0],["1993-03-26",6245.60009765625,6369.7998046875,6225.2001953125,6341.2998046875,0],["1993-03-29",6322.7001953125,6369.89990234375,6310.39990234375,6322.89990234375,0],["1993-03-30",6328.7001953125,6442.39990234375,6328.7001953125,6406.5,0],["1993-03-31",6415.10009765625,6440.7001953125,6353.2998046875,6388.89990234375,0],["1993-04-01",6385.2001953125,6427.10009765625,6385.2001953125,6408.89990234375,0],["1993-04-02",6395.7001953125,6418.5,6353.5,6404.39990234375,0],["1993-04-06",6409.7001953125,6414.2998046875,6334.39990234375,6340.7998046875,0],["1993-04-07",6326.5,6326.5,6250.2001953125,6281.7001953125,0],["1993-04-08",6276.7001953125,6323.7001953125,6258.89990234375,6285.7001953125,0],["1993-04-13",6285.7001953125,6418.39990234375,6264.7998046875,6418.2001953125,0],["1993-04-14",6651.2001953125,6805.7001953125,6651.2001953125,6789.7001953125,0],["1993-04-15",6783.5,6796.7001953125,6728.60009765625,6732.0,0],["1993-04-16",6736.5,6755.89990234375,6687.0,6697.2001953125,0],["1993-04-19",6690.0,6709.39990234375,6643.7001953125,6680.2001953125,0],["1993-04-20",6679.0,6679.0,6618.60009765625,6638.5,0],["1993-04-21",6638.5,6768.39990234375,6638.5,6768.39990234375,0],["1993-04-22",6774.7998046875,6831.2001953125,6734.10009765625,6759.2001953125,0],["1993-04-23",6756.2001953125,6777.2001953125,6718.2001953125,6750.89990234375,0],["1993-04-26",6750.89990234375,6845.7998046875,6750.89990234375,6845.7998046875,0],["1993-04-27",6857.89990234375,6899.89990234375,6821.89990234375,6836.89990234375,0],["1993-04-28",6836.5,6915.2001953125,6801.10009765625,6894.89990234375,0],["1993-04-29",6864.5,6898.89990234375,6835.2998046875,6884.10009765625,0],["1993-04-30",6892.0,6912.10009765625,6828.2001953125,6830.5,0],["1993-05-03",6830.5,6830.5,6727.60009765625,6790.10009765625,0],["1993-05-04",6788.7998046875,6836.2998046875,6757.5,6827.2998046875,0],["1993-05-05",6821.2998046875,6856.5,6771.39990234375,6829.2998046875,0],["1993-05-06",6829.2998046875,6864.2001953125,6786.39990234375,6795.5,0],["1993-05-07",6788.7001953125,6803.89990234375,6770.7001953125,6798.2998046875,0],["1993-05-10",6790.5,6802.10009765625,6735.89990234375,6739.2001953125,0],["1993-05-11",6731.60009765625,6872.7998046875,6731.60009765625,6842.0,0],["1993-05-12",6844.0,7015.60009765625,6844.0,7002.60009765625,0],["1993-05-13",7041.2998046875,7130.39990234375,7041.2998046875,7108.7998046875,0],["1993-05-14",7105.7998046875,7105.7998046875,6973.7998046875,7005.2998046875,0],["1993-05-17",7039.10009765625,7149.2001953125,7039.10009765625,7124.10009765625,0],["1993-05-18",7123.60009765625,7152.10009765625,7095.0,7149.2998046875,0],["1993-05-19",7142.5,7142.5,7090.7001953125,7093.89990234375,0],["1993-05-20",7089.89990234375,7133.89990234375,7029.7001953125,7119.0,0],["1993-05-21",7163.10009765625,7233.39990234375,7163.10009765625,7170.0,0],["1993-05-24",7170.0,7274.5,7170.0,7271.89990234375,0],["1993-05-25",7278.7001953125,7374.10009765625,7249.5,7368.2001953125,0],["1993-05-26",7373.2998046875,7383.2001953125,7313.39990234375,7349.7001953125,0],["1993-05-27",7359.2001953125,7459.10009765625,7359.2001953125,7447.2001953125,0],["1993-05-28",7460.89990234375,7528.7001953125,7391.2001953125,7397.89990234375,0],["1993-05-31",7391.5,7404.2998046875,7344.2998046875,7372.2001953125,0],["1993-06-01",7364.10009765625,7407.89990234375,7320.7998046875,7375.7998046875,0],["1993-06-02",7370.0,7372.2001953125,7317.2001953125,7322.2001953125,0],["1993-06-03",7305.10009765625,7305.10009765625,7138.7001953125,7155.10009765625,0],["1993-06-04",7145.5,7240.5,7109.0,7157.5,0],["1993-06-07",7156.10009765625,7156.10009765625,7094.2998046875,7124.7001953125,0],["1993-06-08",7124.7001953125,7266.89990234375,7124.7001953125,7259.7001953125,0],["1993-06-09",7258.7998046875,7347.0,7258.7998046875,7339.10009765625,0],["1993-06-10",7322.10009765625,7322.10009765625,7257.89990234375,7260.60009765625,0],["1993-06-11",7262.10009765625,7287.89990234375,7247.89990234375,7266.7001953125,0],["1993-06-15",7286.60009765625,7347.10009765625,7280.7001953125,7283.5,0],["1993-06-16",7281.2998046875,7314.7998046875,7230.2001953125,7304.7998046875,0],["1993-06-17",7304.7998046875,7304.7998046875,7156.2998046875,7189.10009765625,0],["1993-06-18",7184.2001953125,7249.89990234375,7104.2998046875,7200.7998046875,0],["1993-06-21",7188.10009765625,7188.10009765625,7003.60009765625,7003.60009765625,0],["1993-06-22",7003.60009765625,7065.7998046875,6981.0,7046.7001953125,0],["1993-06-23",7046.7001953125,7097.89990234375,7046.7001953125,7062.60009765625,0],["1993-06-25",7049.60009765625,7049.60009765625,6928.10009765625,7014.10009765625,0],["1993-06-28",7012.2998046875,7166.2001953125,7012.10009765625,7148.10009765625,0],["1993-06-29",7148.10009765625,7172.7998046875,7068.89990234375,7107.5,0],["1993-06-30",7107.5,7145.5,7071.10009765625,7099.2998046875,0],["1993-07-01",7119.7001953125,7205.39990234375,7106.10009765625,7205.39990234375,0],["1993-07-02",7205.39990234375,7236.5,7135.2998046875,7217.89990234375,0],["1993-07-05",7248.0,7339.60009765625,7189.5,7205.39990234375,0],["1993-07-06",7185.7998046875,7196.7998046875,7129.2998046875,7168.2998046875,0],["1993-07-07",7168.2998046875,7196.7001953125,7138.0,7141.10009765625,0],["1993-07-08",7135.60009765625,7169.2998046875,7105.7001953125,7122.39990234375,0],["1993-07-09",7122.39990234375,7188.7998046875,7070.60009765625,7070.60009765625,0],["1993-07-12",7070.60009765625,7070.60009765625,6903.39990234375,6952.60009765625,0],["1993-07-13",6951.2998046875,6981.2001953125,6914.89990234375,6956.10009765625,0],["1993-07-14",6957.39990234375,7028.60009765625,6955.5,6955.5,0],["1993-07-15",6955.5,7002.2001953125,6950.2998046875,6978.5,0],["1993-07-16",6978.5,6978.5,6923.7998046875,6925.2001953125,0],["1993-07-19",6923.2001953125,6923.2001953125,6775.7001953125,6813.7001953125,0],["1993-07-20",6814.60009765625,6856.60009765625,6767.7001953125,6846.7998046875,0],["1993-07-21",6848.10009765625,6891.7998046875,6819.0,6840.0,0],["1993-07-22",6832.7998046875,6832.7998046875,6748.0,6760.0,0],["1993-07-23",6758.0,6758.0,6707.89990234375,6750.2998046875,0],["1993-07-26",6751.0,6876.2998046875,6751.0,6858.10009765625,0],["1993-07-27",6868.89990234375,6925.0,6845.7998046875,6866.0,0],["1993-07-28",6861.2998046875,6908.2001953125,6838.2001953125,6903.2001953125,0],["1993-07-29",6902.89990234375,6939.2998046875,6874.2001953125,6899.89990234375,0],["1993-07-30",6899.89990234375,7004.89990234375,6899.0,6989.0,0],["1993-08-02",6989.0,7066.39990234375,6989.0,7029.0,0],["1993-08-03",7044.2001953125,7212.7998046875,7044.2001953125,7211.7998046875,0],["1993-08-04",7226.5,7262.60009765625,7148.5,7164.2001953125,0],["1993-08-05",7211.39990234375,7310.7001953125,7211.39990234375,7307.5,0],["1993-08-06",7293.10009765625,7399.89990234375,7281.60009765625,7396.7998046875,0],["1993-08-09",7409.39990234375,7497.7998046875,7376.7998046875,7382.2001953125,0],["1993-08-10",7405.2001953125,7434.89990234375,7283.7001953125,7329.7998046875,0],["1993-08-11",7327.60009765625,7357.60009765625,7298.7001953125,7357.60009765625,0],["1993-08-12",7366.5,7411.60009765625,7334.5,7339.60009765625,0],["1993-08-13",7348.60009765625,7401.60009765625,7314.60009765625,7392.2998046875,0],["1993-08-16",7392.2998046875,7489.5,7392.2998046875,7489.5,0],["1993-08-17",7500.10009765625,7541.7998046875,7485.0,7528.7998046875,0],["1993-08-18",7539.39990234375,7570.0,7492.7001953125,7561.0,0],["1993-08-19",7556.60009765625,7615.10009765625,7530.0,7605.2998046875,0],["1993-08-20",7591.89990234375,7591.89990234375,7504.2998046875,7545.39990234375,0],["1993-08-23",7546.89990234375,7549.89990234375,7388.39990234375,7388.39990234375,0],["1993-08-24",7361.7001953125,7385.89990234375,7313.7998046875,7327.7001953125,0],["1993-08-25",7326.39990234375,7370.39990234375,7265.60009765625,7265.60009765625,0],["1993-08-26",7272.7998046875,7449.10009765625,7272.7998046875,7449.10009765625,0],["1993-08-27",7440.5,7440.5,7371.10009765625,7423.0,0],["1993-08-31",7423.0,7551.7998046875,7423.0,7549.7001953125,0],["1993-09-01",7559.39990234375,7589.60009765625,7520.7998046875,7542.2001953125,0],["1993-09-02",7534.7998046875,7538.2998046875,7444.7998046875,7493.5,0],["1993-09-03",7493.5,7551.7001953125,7486.2001953125,7512.10009765625,0],["1993-09-06",7504.89990234375,7522.2998046875,7482.7998046875,7519.7001953125,0],["1993-09-07",7519.7001953125,7563.5,7513.2001953125,7546.7001953125,0],["1993-09-08",7546.39990234375,7613.0,7523.89990234375,7607.10009765625,0],["1993-09-09",7607.60009765625,7663.60009765625,7586.7998046875,7586.7998046875,0],["1993-09-10",7588.0,7612.2001953125,7549.7998046875,7593.5,0],["1993-09-13",7594.39990234375,7615.7998046875,7470.7998046875,7476.0,0],["1993-09-14",7476.0,7497.2001953125,7436.2998046875,7473.89990234375,0],["1993-09-15",7486.2001953125,7541.0,7484.7001953125,7488.7998046875,0],["1993-09-16",7481.10009765625,7491.2998046875,7408.2998046875,7418.10009765625,0],["1993-09-20",7394.7998046875,7407.39990234375,7298.5,7390.60009765625,0],["1993-09-21",7383.39990234375,7495.2998046875,7376.2001953125,7495.2998046875,0],["1993-09-22",7500.89990234375,7517.60009765625,7460.0,7478.89990234375,0],["1993-09-23",7480.2998046875,7591.0,7480.2998046875,7581.0,0],["1993-09-24",7525.2998046875,7531.5,7422.7001953125,7525.10009765625,0],["1993-09-27",7523.39990234375,7543.7998046875,7445.89990234375,7452.10009765625,0],["1993-09-28",7462.60009765625,7497.89990234375,7452.60009765625,7470.5,0],["1993-09-29",7461.0,7553.60009765625,7461.0,7551.10009765625,0],["1993-09-30",7578.10009765625,7678.60009765625,7578.10009765625,7676.2001953125,0],["1993-10-04",7674.39990234375,7763.89990234375,7668.7001953125,7744.2998046875,0],["1993-10-05",7750.2998046875,7878.39990234375,7750.2998046875,7869.5,0],["1993-10-06",7899.39990234375,8043.60009765625,7899.39990234375,8041.60009765625,0],["1993-10-07",8017.2001953125,8082.10009765625,7950.10009765625,8066.7998046875,0],["1993-10-08",8034.2998046875,8034.2998046875,7961.7998046875,8005.60009765625,0],["1993-10-11",8035.0,8195.2001953125,8035.0,8192.2001953125,0],["1993-10-12",8315.0,8320.7001953125,8231.099609375,8253.5,0],["1993-10-13",8241.0,8304.400390625,8174.10009765625,8293.0,0],["1993-10-14",8292.7001953125,8419.2998046875,8280.2001953125,8412.400390625,0],["1993-10-15",8592.400390625,8777.099609375,8592.400390625,8764.0,0],["1993-10-18",8768.099609375,9054.0,8702.0,9031.099609375,0],["1993-10-19",8988.7998046875,8997.7001953125,8851.2001953125,8861.400390625,0],["1993-10-20",8812.7001953125,8961.5,8732.599609375,8902.7998046875,0],["1993-10-21",8929.099609375,9044.7001953125,8882.7001953125,8882.7001953125,0],["1993-10-22",8871.900390625,8871.900390625,8695.7001953125,8719.2998046875,0],["1993-10-25",8719.2998046875,8805.099609375,8624.5,8767.5,0],["1993-10-26",8761.099609375,8825.599609375,8750.2001953125,8790.900390625,0],["1993-10-27",8781.5,8914.5,8781.5,8903.2001953125,0],["1993-10-28",8914.599609375,9010.2998046875,8914.599609375,9010.2998046875,0],["1993-10-29",9023.7998046875,9386.7001953125,9023.7998046875,9329.099609375,0],["1993-11-01",9378.7998046875,9710.099609375,9378.7998046875,9629.2001953125,0],["1993-11-02",9629.2001953125,9716.400390625,9561.5,9642.900390625,0],["1993-11-03",9600.5,9600.5,9341.599609375,9352.099609375,0],["1993-11-04",9346.400390625,9353.2998046875,9189.099609375,9204.900390625,0],["1993-11-05",9164.0,9164.0,8834.7001953125,8996.900390625,0],["1993-11-08",9157.2001953125,9178.0,8884.2998046875,9178.0,0],["1993-11-09",9167.7998046875,9273.2001953125,9059.099609375,9088.5,0],["1993-11-10",9109.900390625,9325.400390625,9109.900390625,9325.400390625,0],["1993-11-11",9346.0,9714.2001953125,9346.0,9674.7998046875,0],["1993-11-12",9676.099609375,9726.900390625,9600.900390625,9701.2998046875,0],["1993-11-15",9709.0,9825.5,9709.0,9733.2998046875,0],["1993-11-16",9683.0,9703.7998046875,9605.2001953125,9683.7001953125,0],["1993-11-17",9675.900390625,9675.900390625,9493.400390625,9507.0,0],["1993-11-18",9327.0,9454.599609375,9166.0,9335.400390625,0],["1993-11-19",9321.599609375,9360.099609375,9193.0,9263.900390625,0],["1993-11-22",9267.400390625,9333.099609375,9165.2998046875,9170.599609375,0],["1993-11-23",9109.900390625,9109.900390625,8923.0,9036.0,0],["1993-11-24",9027.900390625,9256.5,9017.2998046875,9238.099609375,0],["1993-11-25",9247.2998046875,9360.2998046875,9213.099609375,9286.2998046875,0],["1993-11-26",9283.900390625,9361.099609375,9224.2001953125,9274.400390625,0],["1993-11-29",9205.5,9205.5,8870.599609375,9012.7998046875,0],["1993-11-30",9012.599609375,9125.2001953125,8924.0,9125.2001953125,0],["1993-12-01",9142.900390625,9263.900390625,9102.900390625,9254.0,0],["1993-12-02",9270.900390625,9367.5,9238.2001953125,9238.2001953125,0],["1993-12-03",9238.2001953125,9315.2001953125,9222.0,9294.400390625,0],["1993-12-06",9294.400390625,9617.400390625,9288.599609375,9609.7001953125,0],["1993-12-07",9696.2001953125,9937.400390625,9696.2001953125,9736.599609375,0],["1993-12-08",9757.099609375,9793.0,9644.7998046875,9750.2001953125,0],["1993-12-09",9767.400390625,9990.2998046875,9752.5,9990.2998046875,0],["1993-12-10",10125.2998046875,10268.2001953125,10069.5,10228.099609375,0],["1993-12-13",10234.599609375,10271.599609375,10101.599609375,10248.599609375,0],["1993-12-14",10223.400390625,10223.400390625,9992.400390625,10021.5,0],["1993-12-15",10018.7001953125,10084.2001953125,9891.7001953125,9945.2998046875,0],["1993-12-16",9978.7001953125,10352.900390625,9978.7001953125,10339.7001953125,0],["1993-12-17",10397.7001953125,10676.400390625,10397.7001953125,10568.900390625,0],["1993-12-20",10575.2001953125,10824.400390625,10482.5,10814.7998046875,0],["1993-12-21",10802.7998046875,10856.900390625,10516.7001953125,10524.2998046875,0],["1993-12-22",10519.099609375,10712.2998046875,10478.5,10708.0,0],["1993-12-23",10708.400390625,10957.599609375,10708.400390625,10881.2001953125,0],["1993-12-24",10924.2001953125,11044.7001953125,10924.2001953125,11039.7998046875,0],["1993-12-28",11065.400390625,11689.900390625,11065.400390625,11570.2001953125,0],["1993-12-29",11586.7001953125,11641.7998046875,11415.900390625,11449.7998046875,0],["1993-12-30",11540.5,11959.099609375,11540.5,11877.5,0],["1993-12-31",11778.900390625,11888.400390625,11629.099609375,11888.400390625,0],["1994-01-03",11884.900390625,12115.599609375,11810.2998046875,12086.5,0],["1994-01-04",12093.599609375,12599.2001953125,12093.599609375,12201.099609375,0],["1994-01-05",12103.0,12250.7001953125,12007.900390625,12167.900390625,0],["1994-01-06",12138.599609375,12138.599609375,11384.2001953125,11384.2001953125,0],["1994-01-07",11181.0,11186.599609375,10611.7001953125,11001.5,0],["1994-01-10",11092.099609375,11421.7998046875,11092.099609375,11366.900390625,0],["1994-01-11",11390.900390625,11451.0,11072.2998046875,11155.7998046875,0],["1994-01-12",11139.2001953125,11139.2001953125,10593.099609375,10712.7001953125,0],["1994-01-13",10651.099609375,10651.099609375,10162.2001953125,10176.5,0],["1994-01-14",10386.7001953125,10809.2998046875,10386.7001953125,10774.2998046875,0],["1994-01-17",10807.5,10917.0,10712.099609375,10792.900390625,0],["1994-01-18",10773.2998046875,11218.2001953125,10773.2998046875,11017.7001953125,0],["1994-01-19",11046.599609375,11400.400390625,11046.599609375,11363.7998046875,0],["1994-01-20",11439.0,11637.400390625,11261.7998046875,11264.7998046875,0],["1994-01-21",11216.0,11470.7001953125,11129.400390625,11459.400390625,0],["1994-01-24",11515.599609375,11708.599609375,11515.599609375,11600.099609375,0],["1994-01-25",11565.099609375,11640.2998046875,11404.2001953125,11490.900390625,0],["1994-01-26",11385.599609375,11385.599609375,11150.7001953125,11239.599609375,0],["1994-01-27",11237.5,11491.5,11237.5,11470.400390625,0],["1994-01-28",11564.2001953125,11641.0,11297.7998046875,11377.7998046875,0],["1994-01-31",11394.7001953125,11547.7998046875,11364.7001953125,11487.0,0],["1994-02-01",11523.5,11826.900390625,11523.5,11826.900390625,0],["1994-02-02",11873.5,11970.7001953125,11785.599609375,11785.7998046875,0],["1994-02-03",11805.400390625,11947.2998046875,11804.0,11851.099609375,0],["1994-02-04",11910.7998046875,12186.7998046875,11910.7998046875,12157.599609375,0],["1994-02-07",11934.2001953125,11935.0,11384.599609375,11414.2998046875,0],["1994-02-08",11455.7001953125,11504.2998046875,11163.400390625,11454.099609375,0],["1994-02-09",11448.0,11599.2001953125,11448.0,11504.0,0],["1994-02-14",11346.900390625,11346.900390625,10898.5,10988.7998046875,0],["1994-02-15",10934.7998046875,11012.2998046875,10790.400390625,11012.2998046875,0],["1994-02-16",11051.0,11119.5,10634.099609375,10634.099609375,0],["1994-02-17",10716.0,10819.2998046875,10477.400390625,10786.599609375,0],["1994-02-18",10877.7998046875,10905.599609375,10729.2998046875,10825.900390625,0],["1994-02-21",10761.7001953125,10761.7001953125,10439.2998046875,10456.5,0],["1994-02-22",10424.7998046875,10678.599609375,10299.0,10674.0,0],["1994-02-23",10653.2998046875,10815.2001953125,10634.400390625,10763.2001953125,0],["1994-02-24",10737.900390625,10737.900390625,10403.2001953125,10432.0,0],["1994-02-25",10244.2001953125,10244.2001953125,9892.099609375,10100.2998046875,0],["1994-02-28",10114.599609375,10462.599609375,10114.599609375,10410.2001953125,0],["1994-03-01",10387.599609375,10387.599609375,10079.7001953125,10148.400390625,0],["1994-03-02",9990.7998046875,10035.599609375,9819.7998046875,9877.400390625,0],["1994-03-03",9774.400390625,9953.2001953125,9682.2998046875,9802.0,0],["1994-03-04",9810.0,9921.7001953125,9810.0,9918.2001953125,0],["1994-03-07",9935.400390625,10188.099609375,9935.400390625,10061.599609375,0],["1994-03-08",10219.2001953125,10339.400390625,10219.2001953125,10294.599609375,0],["1994-03-09",10288.7001953125,10288.7001953125,10137.5,10224.400390625,0],["1994-03-10",10193.0,10216.599609375,10091.400390625,10129.099609375,0],["1994-03-11",10106.900390625,10106.900390625,9836.7998046875,9905.7001953125,0],["1994-03-14",9844.2998046875,9980.099609375,9634.5,9980.099609375,0],["1994-03-15",10062.7998046875,10101.099609375,9850.099609375,9863.599609375,0],["1994-03-16",9866.5,9965.400390625,9718.7001953125,9720.599609375,0],["1994-03-17",9720.0,9788.7998046875,9432.7998046875,9513.099609375,0],["1994-03-18",9535.5,9535.5,8996.0,9132.2998046875,0],["1994-03-21",9105.5,9132.400390625,8658.0,8667.0,0],["1994-03-22",8723.099609375,9150.5,8534.0,9012.2001953125,0],["1994-03-23",9078.099609375,9470.400390625,9002.900390625,9465.5,0],["1994-03-24",9423.599609375,9572.7998046875,9211.7998046875,9320.7998046875,0],["1994-03-25",9287.2998046875,9411.400390625,9196.2998046875,9234.2001953125,0],["1994-03-28",9299.5,9362.7998046875,9173.7998046875,9197.0,0],["1994-03-29",9236.599609375,9484.7998046875,9236.599609375,9480.099609375,0],["1994-03-30",9419.7001953125,9428.7001953125,9178.0,9232.2001953125,0],["1994-03-31",9161.099609375,9161.099609375,8889.0,9029.900390625,0],["1994-04-06",9098.599609375,9375.599609375,9098.599609375,9234.2998046875,0],["1994-04-07",9231.099609375,9310.0,9165.0,9285.900390625,0],["1994-04-08",9298.0,9331.0,9242.2998046875,9298.2001953125,0],["1994-04-11",9284.900390625,9485.5,9266.400390625,9476.7998046875,0],["1994-04-12",9522.900390625,9802.5,9522.900390625,9738.099609375,0],["1994-04-13",9769.900390625,9905.7998046875,9702.900390625,9753.7998046875,0],["1994-04-14",9733.2001953125,9754.0,9597.0,9600.599609375,0],["1994-04-15",9600.2998046875,9672.5,9518.7998046875,9536.099609375,0],["1994-04-18",9526.0,9568.2998046875,9415.5,9506.7998046875,0],["1994-04-19",9379.599609375,9379.599609375,9203.099609375,9303.900390625,0],["1994-04-20",9306.099609375,9325.2998046875,9221.0,9221.0,0],["1994-04-21",9152.900390625,9152.900390625,8860.5,8934.599609375,0],["1994-04-22",9023.0,9236.5,9023.0,9156.900390625,0],["1994-04-25",9152.7998046875,9198.5,9068.2998046875,9136.099609375,0],["1994-04-26",9198.900390625,9337.2998046875,9171.900390625,9328.599609375,0],["1994-04-27",9324.2001953125,9324.2001953125,9107.2998046875,9113.2998046875,0],["1994-04-28",9111.900390625,9173.5,9013.7998046875,9163.099609375,0],["1994-04-29",9133.2001953125,9133.2001953125,8943.2998046875,8966.099609375,0],["1994-05-02",8937.7998046875,8941.0,8777.7001953125,8799.7001953125,0],["1994-05-03",8797.7001953125,8822.2998046875,8572.7998046875,8679.099609375,0],["1994-05-04",8678.7001953125,8678.7001953125,8359.400390625,8369.400390625,0],["1994-05-05",8336.599609375,8451.7001953125,8249.2001953125,8412.900390625,0],["1994-05-06",8503.900390625,8660.400390625,8503.900390625,8620.2998046875,0],["1994-05-09",8581.400390625,8581.400390625,8349.0,8421.7001953125,0],["1994-05-10",8353.900390625,8540.099609375,8289.400390625,8540.099609375,0],["1994-05-11",8672.099609375,8943.5,8672.099609375,8906.2001953125,0],["1994-05-12",8886.400390625,8954.099609375,8795.7001953125,8878.900390625,0],["1994-05-13",8959.599609375,9146.2998046875,8959.599609375,9134.7001953125,0],["1994-05-16",9117.7001953125,9276.599609375,9107.900390625,9253.400390625,0],["1994-05-17",9236.5,9285.2001953125,9040.7001953125,9044.7001953125,0],["1994-05-18",9201.5,9477.2998046875,9201.5,9476.599609375,0],["1994-05-19",9467.2001953125,9484.099609375,9307.5,9355.0,0],["1994-05-20",9405.0,9674.7998046875,9405.0,9631.599609375,0],["1994-05-23",9605.099609375,9773.2001953125,9584.2998046875,9589.7998046875,0],["1994-05-24",9541.7001953125,9547.2001953125,9433.0,9490.099609375,0],["1994-05-25",9497.5,9664.099609375,9497.5,9521.400390625,0],["1994-05-26",9473.7001953125,9656.2001953125,9442.099609375,9481.7001953125,0],["1994-05-27",9517.0,9575.099609375,9362.400390625,9470.099609375,0],["1994-05-30",9405.7998046875,9577.7001953125,9381.5,9523.599609375,0],["1994-05-31",9495.900390625,9568.7998046875,9478.900390625,9553.599609375,0],["1994-06-01",9542.2998046875,9598.099609375,9498.0,9512.099609375,0],["1994-06-02",9406.900390625,9406.900390625,9217.0,9222.2998046875,0],["1994-06-03",9186.7998046875,9266.5,9149.2001953125,9234.2998046875,0],["1994-06-06",9231.099609375,9416.5,9231.099609375,9383.0,0],["1994-06-07",9385.5,9461.099609375,9205.5,9247.900390625,0],["1994-06-08",9250.900390625,9334.7001953125,9193.900390625,9291.2001953125,0],["1994-06-09",9304.099609375,9327.2998046875,9190.599609375,9190.599609375,0],["1994-06-10",9183.5,9183.5,8927.2998046875,9111.2001953125,0],["1994-06-15",9099.7001953125,9184.400390625,9091.2998046875,9149.5,0],["1994-06-16",9175.0,9189.7998046875,9020.0,9022.900390625,0],["1994-06-17",9009.7998046875,9114.0,8884.400390625,9114.0,0],["1994-06-20",9077.099609375,9077.099609375,8962.400390625,8998.2001953125,0],["1994-06-21",8930.7998046875,8930.7998046875,8793.0,8857.7998046875,0],["1994-06-22",8822.2998046875,8911.7998046875,8746.7998046875,8876.7998046875,0],["1994-06-23",8899.900390625,9050.7998046875,8899.900390625,8966.7998046875,0],["1994-06-24",8960.7001953125,9052.900390625,8881.0,8881.0,0],["1994-06-27",8794.0,8794.0,8640.900390625,8647.5,0],["1994-06-28",8723.900390625,8777.599609375,8673.5,8673.5,0],["1994-06-29",8636.099609375,8656.900390625,8461.599609375,8640.2998046875,0],["1994-06-30",8640.7001953125,8843.7001953125,8640.7001953125,8758.400390625,0],["1994-07-01",8731.0,8731.0,8508.900390625,8634.400390625,0],["1994-07-04",8636.599609375,8685.7001953125,8604.2998046875,8628.2998046875,0],["1994-07-05",8631.900390625,8661.900390625,8616.7998046875,8623.2001953125,0],["1994-07-06",8625.5,8633.599609375,8449.400390625,8454.900390625,0],["1994-07-07",8458.0,8500.5,8298.0,8490.900390625,0],["1994-07-08",8489.2998046875,8489.5,8424.5,8433.0,0],["1994-07-11",8427.900390625,8463.7998046875,8387.599609375,8394.900390625,0],["1994-07-12",8407.400390625,8608.099609375,8398.400390625,8591.5,0],["1994-07-13",8606.5,8828.900390625,8606.5,8828.900390625,0],["1994-07-14",8864.7998046875,8944.2998046875,8790.7998046875,8808.2998046875,0],["1994-07-15",8863.7998046875,9140.7998046875,8863.7998046875,9117.0,0],["1994-07-18",9149.099609375,9228.5,9131.5,9193.7998046875,0],["1994-07-19",9191.7998046875,9197.0,9091.7001953125,9145.0,0],["1994-07-20",9149.7998046875,9322.7001953125,9149.7998046875,9188.7998046875,0],["1994-07-21",9149.0,9149.0,9028.599609375,9117.7001953125,0],["1994-07-22",9129.599609375,9202.2998046875,9077.900390625,9153.0,0],["1994-07-25",9165.2998046875,9236.400390625,9165.2998046875,9174.599609375,0],["1994-07-26",9177.2998046875,9257.5,9117.0,9194.400390625,0],["1994-07-27",9203.0,9413.0,9203.0,9402.2001953125,0],["1994-07-28",9427.400390625,9541.7001953125,9398.900390625,9402.7001953125,0],["1994-07-29",9449.2998046875,9525.2001953125,9438.400390625,9482.7998046875,0],["1994-08-01",9510.5,9743.2998046875,9510.5,9683.7001953125,0],["1994-08-02",9699.0,9749.7001953125,9628.599609375,9695.0,0],["1994-08-03",9781.400390625,9795.900390625,9573.400390625,9585.900390625,0],["1994-08-04",9576.7001953125,9686.099609375,9508.7001953125,9642.900390625,0],["1994-08-05",9628.7998046875,9630.7998046875,9562.400390625,9602.2001953125,0],["1994-08-08",9602.2001953125,9631.7998046875,9534.7001953125,9537.900390625,0],["1994-08-09",9533.2001953125,9561.5,9406.099609375,9446.400390625,0],["1994-08-10",9496.7998046875,9619.599609375,9475.2001953125,9618.099609375,0],["1994-08-11",9585.0,9607.0,9509.099609375,9524.5,0],["1994-08-12",9486.2998046875,9486.2998046875,9423.900390625,9464.599609375,0],["1994-08-15",9482.400390625,9544.5,9458.0,9486.099609375,0],["1994-08-16",9444.2998046875,9444.2998046875,9340.0,9366.599609375,0],["1994-08-17",9361.400390625,9585.099609375,9361.400390625,9538.0,0],["1994-08-18",9561.099609375,9582.7998046875,9509.5,9518.900390625,0],["1994-08-19",9508.400390625,9508.400390625,9353.0,9404.400390625,0],["1994-08-22",9407.0,9461.7001953125,9372.900390625,9457.2998046875,0],["1994-08-23",9449.900390625,9449.900390625,9234.099609375,9234.099609375,0],["1994-08-24",9215.2001953125,9248.2001953125,9130.099609375,9238.7001953125,0],["1994-08-25",9300.5,9387.7998046875,9300.5,9336.099609375,0],["1994-08-26",9392.2998046875,9435.7998046875,9330.2998046875,9399.099609375,0],["1994-08-30",9450.0,9688.400390625,9450.0,9686.599609375,0],["1994-08-31",9708.7001953125,9929.400390625,9708.7001953125,9929.400390625,0],["1994-09-01",9922.900390625,10018.7001953125,9830.0,9890.900390625,0],["1994-09-02",9881.2998046875,9936.2001953125,9846.2001953125,9901.599609375,0],["1994-09-05",9910.2001953125,10064.900390625,9910.2001953125,9962.0,0],["1994-09-06",9961.7001953125,10036.0,9885.599609375,10036.0,0],["1994-09-07",10032.400390625,10223.0,10032.400390625,10165.900390625,0],["1994-09-08",10166.2998046875,10207.2001953125,10105.7998046875,10151.0,0],["1994-09-09",10170.2001953125,10280.5,10142.400390625,10145.0,0],["1994-09-12",10013.2998046875,10013.2998046875,9856.099609375,9890.400390625,0],["1994-09-13",9891.2998046875,9950.900390625,9825.2998046875,9937.0,0],["1994-09-14",9963.7998046875,10021.599609375,9845.099609375,9846.400390625,0],["1994-09-15",9812.7998046875,9862.900390625,9782.7001953125,9862.599609375,0],["1994-09-16",9903.7998046875,9968.5,9882.5,9968.5,0],["1994-09-19",9920.2998046875,9920.2998046875,9786.7001953125,9801.400390625,0],["1994-09-20",9811.5,9858.0,9797.099609375,9824.7998046875,0],["1994-09-22",9733.400390625,9733.400390625,9581.900390625,9668.099609375,0],["1994-09-23",9657.7998046875,9687.7001953125,9620.7001953125,9632.5,0],["1994-09-26",9638.400390625,9700.900390625,9632.5,9643.599609375,0],["1994-09-27",9637.7998046875,9647.599609375,9577.2998046875,9610.2001953125,0],["1994-09-28",9617.7001953125,9747.5,9617.7001953125,9693.5,0],["1994-09-29",9720.599609375,9817.5,9687.099609375,9700.2001953125,0],["1994-09-30",9674.400390625,9674.400390625,9495.2998046875,9521.2001953125,0],["1994-10-03",9516.099609375,9541.7001953125,9453.7001953125,9492.5,0],["1994-10-04",9482.400390625,9547.7998046875,9464.099609375,9504.099609375,0],["1994-10-05",9453.2001953125,9453.2001953125,9292.2001953125,9298.400390625,0],["1994-10-06",9258.400390625,9313.900390625,9230.599609375,9276.2998046875,0],["1994-10-07",9273.900390625,9306.2001953125,9194.400390625,9284.900390625,0],["1994-10-10",9291.7998046875,9338.7998046875,9186.599609375,9248.400390625,0],["1994-10-11",9271.099609375,9392.5,9271.099609375,9362.2998046875,0],["1994-10-12",9459.099609375,9549.2001953125,9459.099609375,9532.400390625,0],["1994-10-14",9617.900390625,9660.0,9492.7998046875,9550.900390625,0],["1994-10-17",9550.900390625,9579.2001953125,9453.2001953125,9455.900390625,0],["1994-10-18",9451.2998046875,9453.099609375,9391.2001953125,9418.599609375,0],["1994-10-19",9420.2998046875,9420.2998046875,9317.7001953125,9320.099609375,0],["1994-10-20",9317.5,9396.2998046875,9315.7001953125,9388.7998046875,0],["1994-10-21",9377.0,9377.0,9291.099609375,9338.599609375,0],["1994-10-24",9298.7998046875,9364.2998046875,9209.7001953125,9364.2998046875,0],["1994-10-25",9335.2998046875,9335.2998046875,9243.599609375,9246.5,0],["1994-10-26",9234.099609375,9273.900390625,9208.2998046875,9252.400390625,0],["1994-10-27",9256.2001953125,9341.400390625,9256.2001953125,9304.599609375,0],["1994-10-28",9326.099609375,9383.099609375,9277.0,9379.5,0],["1994-10-31",9446.0,9651.0,9446.0,9646.2998046875,0],["1994-11-01",9651.2998046875,9675.5,9566.5,9573.400390625,0],["1994-11-02",9500.900390625,9514.0,9429.7001953125,9451.7998046875,0],["1994-11-03",9441.5,9551.400390625,9441.5,9492.0,0],["1994-11-04",9533.400390625,9600.099609375,9495.400390625,9530.400390625,0],["1994-11-07",9514.0,9514.0,9414.2998046875,9434.2998046875,0],["1994-11-08",9441.5,9449.2998046875,9402.2001953125,9416.099609375,0],["1994-11-09",9399.599609375,9435.400390625,9356.900390625,9405.5,0],["1994-11-10",9412.099609375,9412.2001953125,9372.900390625,9390.7998046875,0],["1994-11-11",9391.2001953125,9391.2001953125,9332.2998046875,9367.900390625,0],["1994-11-14",9363.400390625,9397.400390625,9334.900390625,9378.900390625,0],["1994-11-15",9385.2998046875,9570.599609375,9385.2998046875,9565.7001953125,0],["1994-11-16",9587.2998046875,9592.2001953125,9504.099609375,9592.2001953125,0],["1994-11-17",9595.400390625,9620.2998046875,9511.2001953125,9518.2998046875,0],["1994-11-18",9507.7998046875,9507.7998046875,9373.7001953125,9427.400390625,0],["1994-11-21",9406.5,9406.5,9274.099609375,9303.2001953125,0],["1994-11-22",9235.599609375,9235.599609375,8930.099609375,8948.400390625,0],["1994-11-23",8757.900390625,8757.900390625,8379.900390625,8576.0,0],["1994-11-24",8636.0,8758.5,8634.5,8647.900390625,0],["1994-11-25",8648.400390625,8687.0,8610.5,8658.7998046875,0],["1994-11-28",8676.099609375,8751.2001953125,8625.7001953125,8662.400390625,0],["1994-11-29",8669.2998046875,8701.400390625,8633.5,8658.2998046875,0],["1994-11-30",8636.900390625,8636.900390625,8428.599609375,8466.2998046875,0],["1994-12-01",8465.2001953125,8555.2998046875,8409.400390625,8430.7998046875,0],["1994-12-02",8361.099609375,8361.099609375,8135.60009765625,8221.599609375,0],["1994-12-05",8289.5,8375.099609375,8289.5,8302.5,0],["1994-12-06",8296.099609375,8366.5,8170.2001953125,8332.7001953125,0],["1994-12-07",8298.900390625,8347.900390625,8231.099609375,8268.5,0],["1994-12-08",8240.099609375,8240.099609375,8062.60009765625,8068.2998046875,0],["1994-12-09",7944.7998046875,7944.7998046875,7723.39990234375,7789.10009765625,0],["1994-12-12",7797.60009765625,7894.2001953125,7670.7998046875,7707.7998046875,0],["1994-12-13",7742.2998046875,7863.0,7742.2998046875,7849.7998046875,0],["1994-12-14",7857.60009765625,8029.60009765625,7857.60009765625,7997.39990234375,0],["1994-12-15",8076.2998046875,8263.400390625,8076.2998046875,8259.599609375,0],["1994-12-16",8261.2998046875,8263.900390625,8141.2001953125,8166.39990234375,0],["1994-12-19",8223.7001953125,8236.7998046875,8170.2998046875,8178.2998046875,0],["1994-12-20",8164.39990234375,8267.2998046875,8079.2001953125,8267.2998046875,0],["1994-12-21",8273.7998046875,8336.099609375,8230.2998046875,8331.599609375,0],["1994-12-22",8410.400390625,8460.400390625,8379.2001953125,8412.7001953125,0],["1994-12-23",8419.099609375,8419.900390625,8280.599609375,8311.900390625,0],["1994-12-28",8316.2001953125,8354.7998046875,8268.2001953125,8268.2001953125,0],["1994-12-29",8222.2001953125,8222.2001953125,8106.60009765625,8196.0,0],["1994-12-30",8194.400390625,8273.5,8187.89990234375,8191.0,0],["1995-01-03",8190.39990234375,8190.39990234375,7833.7001953125,7844.10009765625,0],["1995-01-04",7857.2998046875,7900.39990234375,7773.10009765625,7887.0,0],["1995-01-05",7908.0,7923.7998046875,7842.60009765625,7918.39990234375,0],["1995-01-06",7904.89990234375,7904.89990234375,7628.2001953125,7683.2998046875,0],["1995-01-09",7678.60009765625,7678.60009765625,7515.89990234375,7528.89990234375,0],["1995-01-10",7490.60009765625,7543.39990234375,7365.10009765625,7541.7001953125,0],["1995-01-11",7610.7998046875,7726.10009765625,7389.2001953125,7392.7998046875,0],["1995-01-12",7427.2001953125,7527.10009765625,7394.7998046875,7418.10009765625,0],["1995-01-13",7400.7998046875,7400.7998046875,7138.2998046875,7252.2998046875,0],["1995-01-16",7316.7998046875,7519.5,7316.7998046875,7504.2001953125,0],["1995-01-17",7556.7001953125,7642.2998046875,7546.2001953125,7606.5,0],["1995-01-18",7577.89990234375,7644.7001953125,7530.7998046875,7630.2001953125,0],["1995-01-19",7623.10009765625,7623.10009765625,7419.2001953125,7422.0,0],["1995-01-20",7329.60009765625,7329.60009765625,7210.89990234375,7278.10009765625,0],["1995-01-23",7243.10009765625,7243.10009765625,6890.10009765625,6967.89990234375,0],["1995-01-24",6970.60009765625,7035.7998046875,6908.60009765625,7022.89990234375,0],["1995-01-25",7034.2998046875,7252.2998046875,7034.2998046875,7240.7001953125,0],["1995-01-26",7275.2998046875,7371.7998046875,7256.7998046875,7310.5,0],["1995-01-27",7300.7001953125,7349.5,7209.2001953125,7297.10009765625,0],["1995-01-30",7287.5,7343.60009765625,7267.39990234375,7342.7001953125,0],["1995-02-03",7383.7001953125,7542.10009765625,7383.7001953125,7478.89990234375,0],["1995-02-06",7531.7001953125,7918.5,7531.7001953125,7897.7998046875,0],["1995-02-07",7927.10009765625,8146.7998046875,7927.10009765625,8004.0,0],["1995-02-08",7978.10009765625,7978.10009765625,7851.5,7934.7998046875,0],["1995-02-09",7914.60009765625,8084.5,7871.7001953125,8054.89990234375,0],["1995-02-10",8079.89990234375,8173.60009765625,8000.7998046875,8012.7998046875,0],["1995-02-13",8010.7001953125,8018.5,7941.0,7974.7998046875,0],["1995-02-14",7964.7998046875,7964.7998046875,7809.60009765625,7862.7001953125,0],["1995-02-15",7857.7001953125,8103.10009765625,7838.39990234375,8103.10009765625,0],["1995-02-16",8189.89990234375,8339.599609375,8119.7998046875,8133.2998046875,0],["1995-02-17",8111.0,8159.39990234375,8003.89990234375,8043.0,0],["1995-02-20",8013.2001953125,8013.2001953125,7853.10009765625,7906.7001953125,0],["1995-02-21",7899.89990234375,8082.2998046875,7899.89990234375,8082.2998046875,0],["1995-02-22",8104.2998046875,8135.60009765625,7877.10009765625,7909.2998046875,0],["1995-02-23",7934.0,8033.7998046875,7907.2001953125,7976.39990234375,0],["1995-02-24",8096.7001953125,8236.2998046875,8096.7001953125,8219.0,0],["1995-02-27",8095.0,8146.39990234375,8006.89990234375,8126.7001953125,0],["1995-02-28",8170.10009765625,8339.900390625,8168.60009765625,8327.5,0],["1995-03-01",8337.7001953125,8369.900390625,8225.400390625,8297.0,0],["1995-03-02",8308.900390625,8348.900390625,8233.900390625,8253.2998046875,0],["1995-03-03",8224.2001953125,8224.2001953125,8115.5,8185.2001953125,0],["1995-03-06",8175.7001953125,8175.7001953125,8079.10009765625,8093.89990234375,0],["1995-03-07",8065.89990234375,8159.2001953125,8060.60009765625,8138.7001953125,0],["1995-03-08",8068.5,8068.5,7905.7998046875,7930.0,0],["1995-03-09",7983.5,8076.7998046875,7973.10009765625,8076.7998046875,0],["1995-03-10",8076.39990234375,8076.39990234375,7936.89990234375,7949.39990234375,0],["1995-03-13",8021.7998046875,8123.2998046875,8021.7998046875,8111.2998046875,0],["1995-03-14",8099.2001953125,8109.60009765625,8040.5,8094.60009765625,0],["1995-03-15",8156.7998046875,8380.400390625,8156.7998046875,8365.2001953125,0],["1995-03-16",8355.599609375,8406.099609375,8316.7998046875,8347.7998046875,0],["1995-03-17",8428.400390625,8563.2001953125,8428.400390625,8534.7001953125,0],["1995-03-20",8528.5,8594.400390625,8501.2001953125,8594.400390625,0],["1995-03-21",8623.0,8659.0,8540.099609375,8580.2998046875,0],["1995-03-22",8569.900390625,8569.900390625,8462.7998046875,8509.099609375,0],["1995-03-23",8504.7001953125,8509.7001953125,8435.599609375,8467.7001953125,0],["1995-03-24",8462.599609375,8489.2001953125,8416.599609375,8484.7001953125,0],["1995-03-27",8574.2998046875,8715.2001953125,8574.2998046875,8687.5,0],["1995-03-28",8700.0,8849.5,8665.0,8827.900390625,0],["1995-03-29",8795.2998046875,8795.2998046875,8698.7001953125,8732.7998046875,0],["1995-03-30",8749.0,8751.2001953125,8670.7001953125,8676.2001953125,0],["1995-03-31",8718.7998046875,8743.400390625,8577.5,8587.7001953125,0],["1995-04-03",8514.099609375,8514.099609375,8362.2001953125,8400.400390625,0],["1995-04-04",8428.900390625,8502.400390625,8401.099609375,8491.900390625,0],["1995-04-06",8526.400390625,8553.2001953125,8413.2998046875,8418.2001953125,0],["1995-04-07",8426.900390625,8483.400390625,8389.2998046875,8470.2998046875,0],["1995-04-10",8471.7001953125,8501.7998046875,8422.0,8469.7998046875,0],["1995-04-11",8470.0,8537.0,8462.400390625,8514.599609375,0],["1995-04-12",8514.099609375,8517.2998046875,8454.2001953125,8509.7001953125,0],["1995-04-13",8532.599609375,8662.900390625,8532.599609375,8662.0,0],["1995-04-18",8662.5,8697.400390625,8628.2998046875,8645.0,0],["1995-04-19",8629.099609375,8629.099609375,8557.099609375,8581.900390625,0],["1995-04-20",8591.0,8676.400390625,8591.0,8631.400390625,0],["1995-04-21",8640.2998046875,8670.900390625,8602.5,8645.400390625,0],["1995-04-24",8658.2998046875,8695.7001953125,8593.400390625,8625.599609375,0],["1995-04-25",8633.2998046875,8633.2998046875,8501.099609375,8505.599609375,0],["1995-04-26",8489.5,8489.5,8189.0,8285.7001953125,0],["1995-04-27",8271.599609375,8355.400390625,8218.7001953125,8312.2998046875,0],["1995-04-28",8313.0,8364.5,8236.599609375,8361.0,0],["1995-05-01",8348.099609375,8348.099609375,8215.2001953125,8226.0,0],["1995-05-02",8225.5,8252.7998046875,8095.39990234375,8212.099609375,0],["1995-05-03",8229.400390625,8317.0,8229.400390625,8299.7001953125,0],["1995-05-04",8317.900390625,8370.7001953125,8317.900390625,8319.7998046875,0],["1995-05-05",8307.900390625,8340.400390625,8224.5,8332.2001953125,0],["1995-05-08",8321.7998046875,8489.0,8316.599609375,8488.400390625,0],["1995-05-09",8521.5,8590.7998046875,8497.7998046875,8574.099609375,0],["1995-05-10",8604.900390625,8807.5,8604.900390625,8796.900390625,0],["1995-05-11",8858.7001953125,9025.7001953125,8858.7001953125,9025.7001953125,0],["1995-05-12",9068.400390625,9299.099609375,9065.2001953125,9217.7998046875,0],["1995-05-15",9216.900390625,9276.7001953125,9080.099609375,9189.7998046875,0],["1995-05-16",9176.7998046875,9317.2998046875,9161.900390625,9162.2998046875,0],["1995-05-17",9146.7998046875,9194.099609375,9079.7001953125,9170.2001953125,0],["1995-05-18",9146.5,9146.5,9069.2998046875,9115.7001953125,0],["1995-05-19",9002.2001953125,9023.7001953125,8891.2998046875,9013.2998046875,0],["1995-05-22",9014.900390625,9060.7001953125,8987.5,9058.7001953125,0],["1995-05-23",9112.2998046875,9334.400390625,9112.2998046875,9302.900390625,0],["1995-05-24",9344.7998046875,9404.7998046875,9257.7998046875,9258.2001953125,0],["1995-05-25",9259.7998046875,9408.400390625,9243.0,9390.599609375,0],["1995-05-26",9387.7001953125,9387.7001953125,9301.900390625,9329.2001953125,0],["1995-05-29",9302.099609375,9316.2001953125,9174.900390625,9316.2001953125,0],["1995-05-30",9317.2998046875,9324.5,9237.2998046875,9245.2998046875,0],["1995-05-31",9248.099609375,9448.099609375,9248.099609375,9407.400390625,0],["1995-06-01",9547.0,9625.400390625,9547.0,9559.7001953125,0],["1995-06-05",9561.900390625,9676.099609375,9549.0,9570.400390625,0],["1995-06-06",9608.2001953125,9657.099609375,9485.900390625,9497.7998046875,0],["1995-06-07",9494.599609375,9494.599609375,9347.099609375,9382.599609375,0],["1995-06-08",9305.7998046875,9313.0,9194.7001953125,9292.7998046875,0],["1995-06-09",9300.400390625,9305.2998046875,9216.099609375,9267.599609375,0],["1995-06-12",9221.7998046875,9221.7998046875,9065.7998046875,9121.5,0],["1995-06-13",9132.0,9201.0,9103.2001953125,9103.2001953125,0],["1995-06-14",9185.900390625,9364.7998046875,9185.900390625,9364.7998046875,0],["1995-06-15",9354.0,9354.0,9252.5,9262.0,0],["1995-06-16",9264.400390625,9367.7001953125,9260.7001953125,9314.0,0],["1995-06-20",9362.099609375,9414.2001953125,9273.599609375,9278.7001953125,0],["1995-06-21",9261.2998046875,9285.900390625,9232.7998046875,9243.7001953125,0],["1995-06-22",9243.599609375,9243.599609375,9123.900390625,9159.0,0],["1995-06-23",9204.599609375,9263.900390625,9204.599609375,9224.400390625,0],["1995-06-26",9223.900390625,9223.900390625,9156.900390625,9201.2998046875,0],["1995-06-27",9159.2001953125,9206.7998046875,9105.0,9199.5,0],["1995-06-28",9200.0,9213.7998046875,9144.0,9151.400390625,0],["1995-06-29",9153.2001953125,9215.5,9153.2001953125,9200.099609375,0],["1995-06-30",9192.900390625,9237.2998046875,9166.599609375,9206.5,0],["1995-07-03",9208.2998046875,9213.0,9110.7001953125,9138.2001953125,0],["1995-07-04",9143.0,9184.7998046875,9134.2001953125,9182.5,0],["1995-07-05",9190.5,9410.2998046875,9190.5,9407.2998046875,0],["1995-07-06",9446.2001953125,9519.7998046875,9342.599609375,9376.900390625,0],["1995-07-07",9461.2998046875,9640.599609375,9461.2998046875,9632.2998046875,0],["1995-07-10",9704.5,9772.2998046875,9675.900390625,9727.5,0],["1995-07-11",9712.900390625,9732.099609375,9639.400390625,9670.0,0],["1995-07-12",9646.2998046875,9699.900390625,9620.0,9639.599609375,0],["1995-07-13",9701.7001953125,9820.7998046875,9701.7001953125,9742.400390625,0],["1995-07-14",9735.7998046875,9744.900390625,9692.0,9728.0,0],["1995-07-17",9686.7998046875,9686.7998046875,9598.2001953125,9634.0,0],["1995-07-18",9648.900390625,9679.400390625,9614.599609375,9617.0,0],["1995-07-19",9537.0,9537.0,9370.099609375,9418.900390625,0],["1995-07-20",9359.2001953125,9423.2001953125,9240.099609375,9423.2001953125,0],["1995-07-21",9432.7998046875,9439.099609375,9374.099609375,9410.2001953125,0],["1995-07-24",9386.900390625,9386.900390625,9248.400390625,9288.0,0],["1995-07-25",9297.900390625,9413.2001953125,9269.400390625,9359.099609375,0],["1995-07-26",9393.7998046875,9454.900390625,9316.900390625,9355.0,0],["1995-07-27",9358.2001953125,9391.7998046875,9297.0,9361.2998046875,0],["1995-07-28",9371.7998046875,9466.099609375,9371.7998046875,9451.7001953125,0],["1995-07-31",9435.5,9465.2001953125,9434.7001953125,9453.400390625,0],["1995-08-01",9436.099609375,9441.099609375,9356.5,9385.2998046875,0],["1995-08-02",9361.0,9410.2001953125,9287.0,9410.099609375,0],["1995-08-03",9423.7001953125,9461.7998046875,9379.7001953125,9379.7001953125,0],["1995-08-04",9371.2001953125,9389.7001953125,9341.900390625,9362.7998046875,0],["1995-08-07",9348.5,9350.2001953125,9305.2001953125,9318.400390625,0],["1995-08-08",9339.2001953125,9402.099609375,9301.900390625,9303.7998046875,0],["1995-08-09",9289.599609375,9312.0,9244.900390625,9301.7001953125,0],["1995-08-10",9315.099609375,9331.7998046875,9132.599609375,9142.599609375,0],["1995-08-11",9113.2001953125,9113.2001953125,8952.599609375,9006.900390625,0],["1995-08-14",8978.099609375,8989.7998046875,8888.0,8924.2998046875,0],["1995-08-15",8943.7001953125,9003.5,8910.5,8931.2998046875,0],["1995-08-16",8913.2998046875,9054.2998046875,8878.7998046875,8985.099609375,0],["1995-08-17",8986.7001953125,9033.599609375,8896.7001953125,8896.7001953125,0],["1995-08-18",8883.0,8900.099609375,8815.900390625,8895.7998046875,0],["1995-08-21",8914.900390625,8931.5,8775.0,8900.5,0],["1995-08-22",8913.599609375,8958.099609375,8907.400390625,8947.2001953125,0],["1995-08-23",8953.900390625,9133.400390625,8953.400390625,9132.599609375,0],["1995-08-24",9118.2001953125,9118.2001953125,9022.2001953125,9058.2998046875,0],["1995-08-25",9066.0,9104.599609375,9038.400390625,9080.400390625,0],["1995-08-29",9081.0,9198.400390625,9081.0,9152.900390625,0],["1995-08-30",9155.599609375,9211.7001953125,9155.599609375,9197.2001953125,0],["1995-08-31",9196.2998046875,9197.599609375,9126.599609375,9179.900390625,0],["1995-09-01",9185.7998046875,9214.2001953125,9136.2998046875,9196.5,0],["1995-09-04",9209.7998046875,9282.7998046875,9209.7998046875,9253.0,0],["1995-09-05",9251.2998046875,9252.400390625,9179.400390625,9222.900390625,0],["1995-09-06",9220.5,9275.0,9170.2001953125,9194.7001953125,0],["1995-09-07",9220.2998046875,9298.400390625,9165.0,9279.0,0],["1995-09-08",9283.0,9395.5,9262.599609375,9393.2001953125,0],["1995-09-11",9421.400390625,9493.0,9389.7001953125,9439.0,0],["1995-09-12",9431.0,9470.7001953125,9390.400390625,9434.7998046875,0],["1995-09-13",9482.099609375,9614.2001953125,9482.099609375,9581.400390625,0],["1995-09-14",9636.2998046875,9724.599609375,9636.2998046875,9680.099609375,0],["1995-09-15",9710.900390625,9797.400390625,9700.400390625,9797.400390625,0],["1995-09-18",9806.099609375,9834.400390625,9734.7001953125,9770.099609375,0],["1995-09-19",9696.7001953125,9696.7001953125,9633.7998046875,9646.099609375,0],["1995-09-20",9622.5,9684.599609375,9597.900390625,9631.0,0],["1995-09-21",9637.5,9662.599609375,9530.2998046875,9536.2998046875,0],["1995-09-22",9505.2998046875,9569.7001953125,9448.7001953125,9541.900390625,0],["1995-09-25",9509.599609375,9509.599609375,9449.7001953125,9497.900390625,0],["1995-09-26",9492.400390625,9583.2998046875,9492.400390625,9583.2998046875,0],["1995-09-27",9585.5,9659.599609375,9583.400390625,9650.599609375,0],["1995-09-28",9629.900390625,9674.2998046875,9584.5,9600.599609375,0],["1995-09-29",9602.0,9646.2998046875,9550.400390625,9646.2998046875,0],["1995-10-02",9645.2998046875,9763.900390625,9642.599609375,9725.0,0],["1995-10-03",9724.099609375,9815.5,9721.099609375,9805.5,0],["1995-10-04",9824.099609375,9948.2998046875,9824.099609375,9940.0,0],["1995-10-05",9948.7998046875,9962.599609375,9875.400390625,9888.0,0],["1995-10-06",9900.5,9920.2998046875,9832.2001953125,9873.900390625,0],["1995-10-09",9864.400390625,9871.900390625,9815.900390625,9863.400390625,0],["1995-10-10",9804.0,9804.0,9724.7001953125,9730.900390625,0],["1995-10-11",9686.0,9756.900390625,9627.5,9635.099609375,0],["1995-10-12",9648.2001953125,9710.2998046875,9648.2001953125,9685.099609375,0],["1995-10-13",9708.5,9883.7998046875,9708.5,9883.7998046875,0],["1995-10-16",9982.400390625,10069.2001953125,9982.400390625,10009.2998046875,0],["1995-10-17",10005.7998046875,10032.900390625,9945.5,10032.900390625,0],["1995-10-18",10045.7001953125,10056.7001953125,9958.0,9973.7001953125,0],["1995-10-19",9964.7998046875,10025.400390625,9937.5,9981.599609375,0],["1995-10-20",9994.099609375,10031.400390625,9875.400390625,9895.2001953125,0],["1995-10-23",9883.099609375,9883.099609375,9796.0,9880.5,0],["1995-10-24",9812.099609375,9826.900390625,9763.7001953125,9775.7001953125,0],["1995-10-25",9792.2001953125,9860.599609375,9792.2001953125,9841.099609375,0],["1995-10-26",9810.099609375,9810.099609375,9749.2998046875,9774.5,0],["1995-10-27",9714.400390625,9720.0,9665.7001953125,9680.7998046875,0],["1995-10-30",9701.2998046875,9810.400390625,9672.400390625,9672.400390625,0],["1995-10-31",9655.5,9787.5,9655.5,9782.400390625,0],["1995-11-02",9789.599609375,9805.0,9731.7998046875,9749.400390625,0],["1995-11-03",9781.7998046875,9855.7998046875,9781.7998046875,9855.7998046875,0],["1995-11-06",9856.099609375,9882.400390625,9733.0,9736.099609375,0],["1995-11-07",9720.400390625,9759.5,9686.5,9732.400390625,0],["1995-11-08",9696.7001953125,9696.7001953125,9522.5,9562.5,0],["1995-11-09",9609.7998046875,9655.599609375,9480.2998046875,9497.7998046875,0],["1995-11-10",9477.0,9484.599609375,9388.2001953125,9411.900390625,0],["1995-11-13",9404.2001953125,9470.599609375,9348.400390625,9385.2001953125,0],["1995-11-14",9395.2001953125,9438.599609375,9313.400390625,9407.400390625,0],["1995-11-15",9416.900390625,9471.599609375,9389.2001953125,9431.400390625,0],["1995-11-16",9438.2998046875,9505.0,9345.2001953125,9367.7001953125,0],["1995-11-17",9384.900390625,9414.900390625,9259.2998046875,9287.900390625,0],["1995-11-20",9298.5,9373.900390625,9270.0,9373.900390625,0],["1995-11-21",9388.599609375,9452.599609375,9310.900390625,9452.099609375,0],["1995-11-22",9483.900390625,9570.2998046875,9479.7998046875,9501.599609375,0],["1995-11-23",9535.7998046875,9565.099609375,9482.099609375,9505.7001953125,0],["1995-11-24",9494.599609375,9498.2001953125,9432.2001953125,9488.7998046875,0],["1995-11-27",9502.5,9553.7998046875,9487.7001953125,9523.900390625,0],["1995-11-28",9542.5,9628.2001953125,9542.5,9623.7998046875,0],["1995-11-29",9623.400390625,9648.7998046875,9579.7001953125,9617.2998046875,0],["1995-11-30",9622.0,9831.099609375,9622.0,9813.2998046875,0],["1995-12-01",9832.2001953125,9920.900390625,9829.2998046875,9862.599609375,0],["1995-12-04",9890.0,9971.7001953125,9890.0,9940.599609375,0],["1995-12-05",10022.7998046875,10063.099609375,9917.2998046875,9975.400390625,0],["1995-12-06",9990.2001953125,9990.2001953125,9867.400390625,9898.900390625,0],["1995-12-07",9893.7001953125,9893.7001953125,9771.400390625,9864.0,0],["1995-12-08",9842.599609375,9878.7998046875,9795.7998046875,9863.599609375,0],["1995-12-11",9868.5,9868.5,9814.7001953125,9835.2001953125,0],["1995-12-12",9846.400390625,9947.7001953125,9840.900390625,9927.7998046875,0],["1995-12-13",9927.400390625,9969.599609375,9903.2998046875,9920.900390625,0],["1995-12-14",9931.099609375,9931.099609375,9875.599609375,9912.7998046875,0],["1995-12-15",9903.400390625,9903.400390625,9815.7001953125,9858.7001953125,0],["1995-12-18",9852.2001953125,9852.2001953125,9765.2998046875,9806.599609375,0],["1995-12-19",9691.7998046875,9715.5,9647.7001953125,9705.900390625,0],["1995-12-20",9750.7998046875,9877.900390625,9750.7998046875,9877.900390625,0],["1995-12-21",9873.099609375,9928.400390625,9838.7001953125,9907.599609375,0],["1995-12-22",9916.599609375,9949.0,9907.7998046875,9932.2001953125,0],["1995-12-27",9957.7998046875,10006.7001953125,9957.7998046875,9985.2001953125,0],["1995-12-28",9950.900390625,9999.099609375,9873.7998046875,9998.2001953125,0],["1995-12-29",9998.2001953125,10073.400390625,9990.099609375,10073.400390625,0],["1996-01-02",10070.7998046875,10204.900390625,10070.7998046875,10204.900390625,0],["1996-01-03",10252.099609375,10397.400390625,10252.099609375,10397.400390625,0],["1996-01-04",10506.599609375,10654.7998046875,10506.599609375,10573.900390625,0],["1996-01-05",10470.400390625,10591.400390625,10417.7001953125,10529.900390625,0],["1996-01-08",10549.099609375,10618.0,10463.7001953125,10466.7001953125,0],["1996-01-09",10462.900390625,10520.7998046875,10386.5,10427.2001953125,0],["1996-01-10",10330.0,10388.400390625,10285.099609375,10304.599609375,0],["1996-01-11",10229.0,10435.599609375,10196.0,10429.7998046875,0],["1996-01-12",10494.0,10633.7001953125,10447.2001953125,10540.0,0],["1996-01-15",10550.7998046875,10657.2998046875,10550.7998046875,10634.5,0],["1996-01-16",10639.2998046875,10673.5,10559.5,10671.2001953125,0],["1996-01-17",10732.7998046875,10745.2001953125,10565.2001953125,10593.7998046875,0],["1996-01-18",10549.900390625,10614.7998046875,10510.599609375,10536.5,0],["1996-01-19",10606.7998046875,10769.2001953125,10606.7998046875,10764.099609375,0],["1996-01-22",10835.7998046875,10955.2998046875,10835.7998046875,10955.2998046875,0],["1996-01-23",10963.099609375,10988.7001953125,10857.2001953125,10957.2001953125,0],["1996-01-24",10939.5,10992.599609375,10894.5,10960.2001953125,0],["1996-01-25",11011.0,11153.900390625,11011.0,11103.099609375,0],["1996-01-26",11074.7001953125,11131.2998046875,11011.2001953125,11111.900390625,0],["1996-01-29",11118.599609375,11122.7998046875,11013.0,11059.0,0],["1996-01-30",11053.2998046875,11213.400390625,11013.599609375,11201.5,0],["1996-01-31",11201.5,11411.099609375,11201.5,11359.7001953125,0],["1996-02-01",11352.400390625,11385.400390625,11278.7001953125,11362.7998046875,0],["1996-02-02",11369.900390625,11495.7001953125,11308.7001953125,11469.400390625,0],["1996-02-05",11486.400390625,11521.099609375,11424.7001953125,11484.099609375,0],["1996-02-06",11470.0,11470.0,11361.7998046875,11391.400390625,0],["1996-02-07",11297.599609375,11423.099609375,11279.5,11388.599609375,0],["1996-02-08",11385.0,11389.599609375,11260.099609375,11331.7998046875,0],["1996-02-09",11339.0,11404.900390625,11300.5,11310.2998046875,0],["1996-02-12",11305.400390625,11315.0,11232.7998046875,11256.599609375,0],["1996-02-13",11264.400390625,11357.599609375,11187.7998046875,11200.2001953125,0],["1996-02-14",11194.900390625,11390.5,11184.2001953125,11364.5,0],["1996-02-15",11363.5,11518.7998046875,11358.2001953125,11471.7998046875,0],["1996-02-16",11484.5,11600.2001953125,11484.5,11595.0,0],["1996-02-22",11539.599609375,11539.599609375,11312.599609375,11338.5,0],["1996-02-23",11391.5,11450.0,11252.0,11390.400390625,0],["1996-02-26",11380.5,11380.5,11172.900390625,11210.400390625,0],["1996-02-27",11160.900390625,11260.7001953125,11107.7001953125,11197.0,0],["1996-02-28",11219.2001953125,11288.099609375,11195.0,11264.7001953125,0],["1996-02-29",11270.2998046875,11316.0,11039.099609375,11125.7001953125,0],["1996-03-01",11098.7998046875,11197.099609375,11040.0,11194.900390625,0],["1996-03-04",11256.599609375,11312.0,11222.900390625,11254.099609375,0],["1996-03-05",11286.2001953125,11459.7998046875,11279.7998046875,11454.099609375,0],["1996-03-06",11451.2998046875,11451.2998046875,11345.5,11378.7001953125,0],["1996-03-07",11373.7001953125,11373.7001953125,11171.900390625,11194.5,0],["1996-03-08",11201.2001953125,11261.7001953125,11153.7001953125,11217.7998046875,0],["1996-03-11",10883.7001953125,10883.7001953125,10308.7998046875,10397.5,0],["1996-03-12",10642.7001953125,10737.099609375,10565.400390625,10602.5,0],["1996-03-13",10417.7998046875,10417.7998046875,10230.5,10249.5,0],["1996-03-14",10290.0,10451.900390625,10239.5,10451.7998046875,0],["1996-03-15",10522.599609375,10648.599609375,10522.400390625,10557.599609375,0],["1996-03-18",10517.7998046875,10659.2998046875,10484.5,10601.2998046875,0],["1996-03-19",10683.2001953125,10883.400390625,10683.2001953125,10880.5,0],["1996-03-20",10859.599609375,10923.2998046875,10779.7998046875,10836.5,0],["1996-03-21",10811.599609375,11028.0,10774.7998046875,11028.0,0],["1996-03-22",11021.2001953125,11072.099609375,10976.900390625,11026.7001953125,0],["1996-03-25",11021.5,11165.099609375,11021.5,11111.7998046875,0],["1996-03-26",11114.099609375,11215.099609375,10959.099609375,10984.5,0],["1996-03-27",10985.2001953125,11066.599609375,10955.900390625,11066.599609375,0],["1996-03-28",11074.0,11102.599609375,11014.5,11030.599609375,0],["1996-03-29",11022.099609375,11070.400390625,10934.0,10957.2001953125,0],["1996-04-01",10945.0,11012.5,10887.7998046875,10926.7998046875,0],["1996-04-02",10965.599609375,11144.599609375,10965.599609375,11144.599609375,0],["1996-04-03",11150.2998046875,11213.5,11115.0,11139.900390625,0],["1996-04-09",11004.2998046875,11119.0,10912.2998046875,11107.400390625,0],["1996-04-10",11085.7001953125,11166.900390625,11043.2998046875,11077.599609375,0],["1996-04-11",11007.2001953125,11007.2001953125,10872.2001953125,10892.599609375,0],["1996-04-12",10907.2998046875,10907.2998046875,10805.900390625,10849.7998046875,0],["1996-04-15",10909.400390625,10964.400390625,10890.0,10949.599609375,0],["1996-04-16",10984.0,11083.7998046875,10984.0,11033.0,0],["1996-04-17",11033.2001953125,11036.900390625,10959.099609375,10962.7001953125,0],["1996-04-18",10907.7001953125,10923.099609375,10867.900390625,10909.2998046875,0],["1996-04-19",10890.2998046875,10890.2998046875,10786.7001953125,10818.5,0],["1996-04-22",10835.599609375,10989.2001953125,10835.599609375,10910.0,0],["1996-04-23",10932.2001953125,10960.7001953125,10840.099609375,10889.099609375,0],["1996-04-24",10894.2998046875,10931.2998046875,10878.5,10898.7001953125,0],["1996-04-25",10870.599609375,10870.599609375,10740.2001953125,10753.400390625,0],["1996-04-26",10752.2998046875,10796.099609375,10712.7001953125,10732.7998046875,0],["1996-04-29",10747.900390625,10877.7998046875,10747.900390625,10835.7998046875,0],["1996-04-30",10840.5,10964.5,10800.099609375,10964.5,0],["1996-05-01",10954.599609375,10971.2001953125,10891.7001953125,10907.0,0],["1996-05-02",10902.5,10948.400390625,10891.599609375,10929.900390625,0],["1996-05-03",10798.099609375,10798.099609375,10701.2998046875,10734.2001953125,0],["1996-05-06",10722.7001953125,10747.599609375,10649.900390625,10697.5,0],["1996-05-07",10688.5,10732.0,10665.0,10702.2001953125,0],["1996-05-08",10651.599609375,10651.599609375,10569.2998046875,10617.2998046875,0],["1996-05-09",10646.5,10693.099609375,10537.7001953125,10573.0,0],["1996-05-10",10575.2998046875,10639.400390625,10575.2998046875,10597.7001953125,0],["1996-05-13",10651.900390625,10751.0,10651.900390625,10746.0,0],["1996-05-14",10758.7998046875,10825.099609375,10758.7998046875,10817.900390625,0],["1996-05-15",10848.2998046875,10916.599609375,10848.2998046875,10863.7998046875,0],["1996-05-16",10844.2998046875,10875.7998046875,10812.7001953125,10833.400390625,0],["1996-05-17",10831.099609375,10870.900390625,10805.7001953125,10816.900390625,0],["1996-05-20",10871.099609375,11010.7998046875,10871.099609375,10987.599609375,0],["1996-05-21",11052.7998046875,11121.900390625,11052.7998046875,11088.7998046875,0],["1996-05-22",11073.2998046875,11162.599609375,11051.599609375,11082.7998046875,0],["1996-05-23",11105.7001953125,11156.599609375,11030.7998046875,11030.7998046875,0],["1996-05-24",11021.7998046875,11058.400390625,10995.400390625,11019.2001953125,0],["1996-05-27",11018.400390625,11106.2998046875,11018.400390625,11081.7001953125,0],["1996-05-28",11083.0,11124.0,11049.099609375,11107.0,0],["1996-05-29",11085.400390625,11200.599609375,11068.099609375,11200.599609375,0],["1996-05-30",11168.099609375,11170.7998046875,11097.5,11157.099609375,0],["1996-05-31",11160.7998046875,11264.7001953125,11160.7998046875,11264.7001953125,0],["1996-06-03",11253.0,11253.0,11052.2998046875,11059.7998046875,0],["1996-06-04",11059.400390625,11101.099609375,11029.5,11086.900390625,0],["1996-06-05",11101.5,11140.2001953125,11055.900390625,11092.5,0],["1996-06-06",11103.2998046875,11225.7998046875,11103.2998046875,11225.7998046875,0],["1996-06-07",11214.2998046875,11215.7001953125,11158.099609375,11196.599609375,0],["1996-06-10",11154.900390625,11186.099609375,11116.7001953125,11143.2001953125,0],["1996-06-11",11132.400390625,11132.400390625,10977.2998046875,10993.599609375,0],["1996-06-12",11000.7001953125,11000.7001953125,10913.7998046875,10958.7001953125,0],["1996-06-13",10940.400390625,10940.400390625,10806.2998046875,10866.0,0],["1996-06-14",10866.0,10929.0,10842.5,10865.0,0],["1996-06-18",10881.5,10972.2001953125,10881.5,10952.7998046875,0],["1996-06-19",10942.7001953125,10953.7998046875,10871.2001953125,10904.5,0],["1996-06-21",10904.0,10914.2998046875,10799.2001953125,10855.2998046875,0],["1996-06-24",10869.7998046875,10967.0,10841.7998046875,10959.7001953125,0],["1996-06-25",10976.099609375,11033.400390625,10972.2001953125,10982.7998046875,0],["1996-06-26",10974.599609375,11074.5,10960.599609375,11059.900390625,0],["1996-06-27",11054.099609375,11054.099609375,10947.7001953125,11002.5,0],["1996-06-28",11002.5,11057.099609375,10993.7998046875,11020.900390625,0],["1996-07-01",11036.5,11081.7998046875,10979.400390625,11002.599609375,0],["1996-07-02",11052.099609375,11087.5,11029.7001953125,11084.400390625,0],["1996-07-03",11082.7998046875,11090.7001953125,11030.900390625,11063.2998046875,0],["1996-07-04",11063.099609375,11181.7998046875,11063.099609375,11181.7998046875,0],["1996-07-05",11192.900390625,11211.099609375,11132.7001953125,11177.099609375,0],["1996-07-08",11044.400390625,11044.400390625,10844.900390625,10890.099609375,0],["1996-07-09",10887.7001953125,10942.2998046875,10872.5,10929.599609375,0],["1996-07-10",10951.7001953125,10992.900390625,10909.099609375,10911.7998046875,0],["1996-07-11",10926.900390625,10943.900390625,10892.599609375,10921.400390625,0],["1996-07-12",10860.2001953125,10860.2001953125,10764.2998046875,10802.7001953125,0],["1996-07-15",10797.2998046875,10860.400390625,10797.2998046875,10800.099609375,0],["1996-07-16",10675.7998046875,10675.7998046875,10564.2998046875,10628.0,0],["1996-07-17",10652.7001953125,10734.599609375,10595.900390625,10609.099609375,0],["1996-07-18",10618.400390625,10738.2998046875,10618.400390625,10711.2001953125,0],["1996-07-19",10792.7001953125,10868.0,10785.2001953125,10845.2998046875,0],["1996-07-22",10838.400390625,10852.599609375,10769.0,10798.2998046875,0],["1996-07-23",10800.0,10875.2998046875,10742.2001953125,10865.2998046875,0],["1996-07-24",10875.5,10880.099609375,10655.2998046875,10699.900390625,0],["1996-07-25",10710.7998046875,10757.2998046875,10683.900390625,10707.0,0],["1996-07-26",10750.599609375,10802.400390625,10673.7001953125,10705.599609375,0],["1996-07-29",10722.5,10752.7001953125,10623.900390625,10651.7998046875,0],["1996-07-30",10639.7998046875,10639.7998046875,10533.7001953125,10585.900390625,0],["1996-07-31",10610.599609375,10681.400390625,10574.2001953125,10681.400390625,0],["1996-08-01",10706.0,10794.400390625,10706.0,10789.900390625,0],["1996-08-02",10845.5,10966.599609375,10845.5,10962.0,0],["1996-08-05",11071.400390625,11127.900390625,11037.2001953125,11071.400390625,0],["1996-08-06",11193.2001953125,11218.2001953125,11052.400390625,11134.599609375,0],["1996-08-07",11097.7998046875,11154.599609375,11051.2001953125,11127.5,0],["1996-08-08",11136.0,11178.7998046875,11136.0,11164.400390625,0],["1996-08-09",11162.400390625,11162.400390625,11072.7998046875,11104.0,0],["1996-08-12",11102.0,11212.2998046875,11098.900390625,11181.900390625,0],["1996-08-13",11186.0,11261.0,11152.2998046875,11165.7001953125,0],["1996-08-14",11127.400390625,11172.7998046875,11096.2998046875,11166.7998046875,0],["1996-08-15",11178.400390625,11212.400390625,11130.900390625,11158.400390625,0],["1996-08-16",11159.0,11195.099609375,11131.0,11176.0,0],["1996-08-19",11174.900390625,11263.099609375,11174.900390625,11213.5,0],["1996-08-20",11219.099609375,11312.5,11219.099609375,11312.5,0],["1996-08-21",11348.7001953125,11436.5,11334.7998046875,11436.5,0],["1996-08-22",11428.7001953125,11478.7998046875,11386.599609375,11478.7998046875,0],["1996-08-23",11491.7998046875,11494.2998046875,11390.2998046875,11424.599609375,0],["1996-08-27",11390.5,11390.5,11305.2998046875,11338.900390625,0],["1996-08-28",11325.599609375,11379.5,11295.5,11379.5,0],["1996-08-29",11397.7998046875,11451.400390625,11328.2001953125,11328.2001953125,0],["1996-08-30",11283.2001953125,11283.2001953125,11153.099609375,11159.0,0],["1996-09-02",11123.7001953125,11123.7001953125,11046.7998046875,11106.599609375,0],["1996-09-03",11099.0,11135.7001953125,10937.599609375,10957.2001953125,0],["1996-09-04",10990.900390625,11087.400390625,10990.900390625,11077.0,0],["1996-09-05",11079.900390625,11101.599609375,11017.2001953125,11040.5,0],["1996-09-06",11010.099609375,11025.599609375,10930.400390625,11025.599609375,0],["1996-09-09",11051.5,11215.0,11051.5,11212.599609375,0],["1996-09-10",11262.099609375,11334.400390625,11215.099609375,11223.599609375,0],["1996-09-11",11224.5,11266.099609375,11180.099609375,11236.400390625,0],["1996-09-12",11256.2998046875,11292.2001953125,11221.7998046875,11251.7001953125,0],["1996-09-13",11256.900390625,11371.2998046875,11255.2998046875,11369.0,0],["1996-09-16",11485.0,11584.2998046875,11485.0,11567.900390625,0],["1996-09-17",11613.5,11645.400390625,11559.400390625,11621.599609375,0],["1996-09-18",11601.900390625,11625.900390625,11523.099609375,11594.0,0],["1996-09-19",11574.5,11586.7001953125,11534.2001953125,11586.7001953125,0],["1996-09-20",11600.7998046875,11642.5,11558.400390625,11592.400390625,0],["1996-09-23",11600.7998046875,11684.0,11600.7001953125,11622.099609375,0],["1996-09-24",11586.599609375,11615.5,11538.7998046875,11546.7001953125,0],["1996-09-25",11527.0,11653.400390625,11512.7998046875,11603.5,0],["1996-09-26",11635.599609375,11668.7001953125,11594.599609375,11636.099609375,0],["1996-09-27",11728.5,11788.400390625,11690.5,11759.400390625,0],["1996-09-30",11783.2998046875,11906.0,11778.099609375,11902.400390625,0],["1996-10-01",11916.7001953125,11930.2001953125,11857.400390625,11921.2001953125,0],["1996-10-02",11932.599609375,11956.2001953125,11859.5,11951.900390625,0],["1996-10-03",11981.2998046875,12022.400390625,11938.2998046875,12014.599609375,0],["1996-10-04",11985.0,11994.0,11881.599609375,11905.5,0],["1996-10-07",12013.599609375,12153.5,12013.599609375,12133.099609375,0],["1996-10-08",12127.7998046875,12179.0,12103.599609375,12106.7998046875,0],["1996-10-09",12094.2998046875,12250.599609375,12059.900390625,12250.599609375,0],["1996-10-10",12264.2998046875,12398.2998046875,12231.7001953125,12242.5,0],["1996-10-11",12235.599609375,12289.0,12201.099609375,12218.400390625,0],["1996-10-14",12275.099609375,12354.7001953125,12274.5,12330.400390625,0],["1996-10-15",12352.099609375,12490.7001953125,12337.599609375,12490.7001953125,0],["1996-10-16",12517.2998046875,12602.2998046875,12370.400390625,12396.2001953125,0],["1996-10-17",12394.7998046875,12461.7001953125,12325.7998046875,12436.7998046875,0],["1996-10-18",12473.5,12543.7998046875,12469.400390625,12510.099609375,0],["1996-10-22",12532.5,12542.2998046875,12423.2001953125,12444.7001953125,0],["1996-10-23",12418.5,12492.400390625,12368.0,12492.400390625,0],["1996-10-24",12475.2001953125,12535.2001953125,12431.2001953125,12473.599609375,0],["1996-10-25",12410.900390625,12420.400390625,12343.2998046875,12388.400390625,0],["1996-10-28",12370.7998046875,12380.400390625,12244.900390625,12262.7998046875,0],["1996-10-29",12229.2998046875,12244.7998046875,12172.7998046875,12192.2001953125,0],["1996-10-30",12209.2998046875,12428.2001953125,12209.2998046875,12405.5,0],["1996-10-31",12414.5,12496.599609375,12377.900390625,12477.599609375,0],["1996-11-01",12503.099609375,12562.099609375,12494.5,12529.2998046875,0],["1996-11-04",12537.7998046875,12582.7001953125,12518.7998046875,12559.400390625,0],["1996-11-05",12566.7001953125,12616.400390625,12502.7001953125,12502.7001953125,0],["1996-11-06",12552.5,12779.099609375,12472.7998046875,12775.5,0],["1996-11-07",12820.900390625,12898.2998046875,12730.7001953125,12735.2998046875,0],["1996-11-08",12721.5,12776.5,12667.7001953125,12751.2001953125,0],["1996-11-11",12743.099609375,12816.400390625,12670.7001953125,12771.900390625,0],["1996-11-12",12778.5,12818.0,12731.2998046875,12806.2998046875,0],["1996-11-13",12819.7998046875,12951.900390625,12819.7998046875,12943.7001953125,0],["1996-11-14",12939.400390625,13009.7001953125,12911.599609375,13004.7998046875,0],["1996-11-15",13020.099609375,13054.900390625,12887.5,12889.400390625,0],["1996-11-18",12899.2998046875,13094.400390625,12850.2001953125,13042.7998046875,0],["1996-11-19",13031.599609375,13183.0,13006.099609375,13056.900390625,0],["1996-11-20",13112.7998046875,13229.2001953125,13112.7998046875,13167.2001953125,0],["1996-11-21",13162.7001953125,13237.7001953125,13028.0,13099.599609375,0],["1996-11-22",13142.400390625,13189.2998046875,13044.7001953125,13116.7998046875,0],["1996-11-25",13172.400390625,13261.2998046875,13138.7998046875,13239.400390625,0],["1996-11-26",13310.7001953125,13495.400390625,13310.7001953125,13485.2998046875,0],["1996-11-27",13463.2001953125,13531.0,13347.599609375,13531.0,0],["1996-11-28",13672.2001953125,13744.2998046875,13300.099609375,13310.7998046875,0],["1996-11-29",13312.099609375,13447.7001953125,13291.599609375,13393.900390625,0],["1996-12-02",13446.7001953125,13517.599609375,13446.7001953125,13517.599609375,0],["1996-12-03",13493.7998046875,13522.5,13422.099609375,13456.2998046875,0],["1996-12-04",13406.0,13435.2001953125,13344.7998046875,13434.2001953125,0],["1996-12-05",13427.2001953125,13525.400390625,13416.099609375,13491.599609375,0],["1996-12-06",13466.0,13466.0,12870.099609375,13102.7001953125,0],["1996-12-09",13194.5,13226.0,12980.5,13144.2001953125,0],["1996-12-10",13237.7001953125,13360.5,13237.7001953125,13342.5,0],["1996-12-11",13357.7001953125,13473.2998046875,13125.900390625,13189.599609375,0],["1996-12-12",12960.7998046875,13125.7998046875,12960.7998046875,13053.2998046875,0],["1996-12-13",12892.0,12892.0,12736.400390625,12784.099609375,0],["1996-12-16",12814.400390625,12937.5,12801.400390625,12937.5,0],["1996-12-17",12781.7001953125,12864.400390625,12747.900390625,12815.400390625,0],["1996-12-18",12843.5,12942.599609375,12762.599609375,12766.0,0],["1996-12-19",12808.0,12881.5,12781.2998046875,12846.599609375,0],["1996-12-20",12979.2998046875,13145.400390625,12979.2998046875,13131.400390625,0],["1996-12-23",13133.2001953125,13361.2001953125,13103.2001953125,13331.5,0],["1996-12-24",13334.0,13414.0,13278.099609375,13341.599609375,0],["1996-12-27",13366.2998046875,13451.2001953125,13362.2001953125,13404.099609375,0],["1996-12-30",13407.0,13503.2001953125,13371.400390625,13480.7998046875,0],["1996-12-31",13489.099609375,13489.099609375,13364.400390625,13451.5,0],["1997-01-02",13362.5,13362.5,13200.2001953125,13203.400390625,0],["1997-01-03",13173.2998046875,13241.2001953125,13147.2998046875,13222.7998046875,0],["1997-01-06",13282.2998046875,13443.900390625,13282.2998046875,13443.900390625,0],["1997-01-07",13515.599609375,13564.599609375,13371.7998046875,13420.2001953125,0],["1997-01-08",13442.099609375,13501.2001953125,13432.7998046875,13454.900390625,0],["1997-01-09",13412.0,13412.0,13086.2001953125,13198.099609375,0],["1997-01-10",13290.2998046875,13335.5,13133.099609375,13191.5,0],["1997-01-13",13165.2001953125,13310.2998046875,13103.900390625,13289.2001953125,0],["1997-01-14",13280.2001953125,13328.0,13215.599609375,13293.900390625,0],["1997-01-15",13407.400390625,13771.5,13407.400390625,13766.7001953125,0],["1997-01-16",13749.7001953125,14004.900390625,13684.2998046875,13830.7001953125,0],["1997-01-17",13879.2001953125,13977.5,13794.400390625,13856.400390625,0],["1997-01-20",13928.7001953125,13994.900390625,13828.7001953125,13868.2001953125,0],["1997-01-21",13824.2001953125,13824.2001953125,13712.099609375,13732.7998046875,0],["1997-01-22",13800.2998046875,13898.2998046875,13674.7998046875,13692.7998046875,0],["1997-01-23",13680.2001953125,13680.2001953125,13591.400390625,13610.2998046875,0],["1997-01-24",13471.5,13493.5,13362.0,13379.599609375,0],["1997-01-27",13314.099609375,13314.099609375,13210.599609375,13294.900390625,0],["1997-01-28",13279.2001953125,13450.599609375,13279.2001953125,13403.2998046875,0],["1997-01-29",13438.2998046875,13486.7998046875,13182.5,13285.400390625,0],["1997-01-30",13353.7998046875,13405.5,13250.599609375,13288.400390625,0],["1997-01-31",13355.7998046875,13432.7001953125,13292.5,13321.7998046875,0],["1997-02-03",13340.7001953125,13499.5,13340.7001953125,13451.099609375,0],["1997-02-04",13468.900390625,13563.900390625,13435.5,13548.400390625,0],["1997-02-05",13567.2998046875,13660.5,13541.2001953125,13660.5,0],["1997-02-10",13856.5,13860.900390625,13616.599609375,13643.5,0],["1997-02-11",13617.900390625,13617.900390625,13380.0,13454.2001953125,0],["1997-02-12",13478.7998046875,13497.900390625,13364.099609375,13462.599609375,0],["1997-02-13",13541.2998046875,13589.7001953125,13240.0,13240.0,0],["1997-02-14",13215.7998046875,13215.7998046875,12962.2001953125,13113.2998046875,0],["1997-02-17",13153.7001953125,13256.5,13126.599609375,13144.599609375,0],["1997-02-18",13108.5,13123.900390625,12934.0,13102.900390625,0],["1997-02-19",13145.400390625,13145.400390625,13002.599609375,13106.2998046875,0],["1997-02-20",13013.2998046875,13427.0,13013.2998046875,13411.2998046875,0],["1997-02-21",13352.7998046875,13452.2001953125,13336.0,13444.900390625,0],["1997-02-24",13437.7001953125,13447.0,13347.7998046875,13375.7001953125,0],["1997-02-25",13431.900390625,13539.400390625,13384.900390625,13520.2998046875,0],["1997-02-26",13541.400390625,13610.400390625,13524.400390625,13541.7998046875,0],["1997-02-27",13455.2001953125,13561.7001953125,13425.7998046875,13546.599609375,0],["1997-02-28",13520.7998046875,13520.7998046875,13347.400390625,13398.7001953125,0],["1997-03-03",13426.2998046875,13543.5,13354.599609375,13507.2998046875,0],["1997-03-04",13433.5,13497.599609375,13405.2001953125,13450.099609375,0],["1997-03-05",13474.400390625,13498.599609375,13359.099609375,13410.7998046875,0],["1997-03-06",13487.2001953125,13568.900390625,13381.2998046875,13416.400390625,0],["1997-03-07",13424.7001953125,13424.7001953125,13304.2001953125,13337.400390625,0],["1997-03-10",13389.2001953125,13445.5,13240.7998046875,13268.7998046875,0],["1997-03-11",13304.400390625,13342.5,13220.099609375,13252.2001953125,0],["1997-03-12",13250.0,13250.0,13074.0,13119.099609375,0],["1997-03-13",13056.2998046875,13056.2998046875,12877.099609375,12917.099609375,0],["1997-03-14",12723.7998046875,12807.2001953125,12630.2001953125,12736.5,0],["1997-03-17",12759.400390625,12870.2998046875,12759.400390625,12838.5,0],["1997-03-18",12843.0,12843.0,12687.400390625,12748.900390625,0],["1997-03-19",12695.7001953125,12735.599609375,12650.2998046875,12651.400390625,0],["1997-03-20",12659.900390625,12737.5,12460.5,12472.2998046875,0],["1997-03-21",12381.2998046875,12548.2001953125,12331.599609375,12489.2998046875,0],["1997-03-24",12493.0,12749.099609375,12493.0,12749.099609375,0],["1997-03-25",12834.7001953125,12914.900390625,12784.599609375,12832.5,0],["1997-03-26",12808.599609375,12854.2998046875,12740.0,12776.400390625,0],["1997-03-27",12463.2998046875,12534.2998046875,12463.2998046875,12534.2998046875,0],["1997-04-01",12230.099609375,12230.099609375,11951.900390625,12074.2001953125,0],["1997-04-02",12167.7998046875,12177.0,12067.900390625,12136.2998046875,0],["1997-04-03",12036.400390625,12270.7001953125,12013.5,12055.2001953125,0],["1997-04-04",12060.0,12213.5,12056.0,12204.599609375,0],["1997-04-07",12244.900390625,12359.2001953125,12244.900390625,12287.7998046875,0],["1997-04-08",12316.5,12398.599609375,12286.5,12398.599609375,0],["1997-04-09",12418.099609375,12451.5,12353.099609375,12426.7001953125,0],["1997-04-10",12409.0,12409.0,12308.2998046875,12358.7001953125,0],["1997-04-11",12351.7998046875,12522.099609375,12351.7998046875,12516.599609375,0],["1997-04-14",12347.2998046875,12396.0,12264.7998046875,12296.0,0],["1997-04-15",12332.7998046875,12392.7001953125,12315.400390625,12342.0,0],["1997-04-16",12485.900390625,12613.900390625,12485.900390625,12581.2998046875,0],["1997-04-17",12622.7998046875,12635.5,12474.2001953125,12516.2001953125,0],["1997-04-18",12496.099609375,12568.400390625,12482.7998046875,12541.099609375,0],["1997-04-21",12548.599609375,12711.2998046875,12548.599609375,12626.0,0],["1997-04-22",12614.599609375,12648.2998046875,12533.7001953125,12580.900390625,0],["1997-04-23",12703.5,12758.2998046875,12687.0,12707.0,0],["1997-04-24",12688.0,12729.099609375,12610.7001953125,12726.7998046875,0],["1997-04-25",12707.599609375,12783.900390625,12643.2998046875,12645.7998046875,0],["1997-04-28",12645.099609375,12649.2001953125,12565.900390625,12610.2001953125,0],["1997-04-29",12621.0,12697.2001953125,12571.599609375,12600.400390625,0],["1997-04-30",12819.5,12924.2998046875,12819.5,12903.2998046875,0],["1997-05-01",12892.2001953125,13024.7998046875,12845.400390625,13020.7998046875,0],["1997-05-02",13026.599609375,13145.900390625,13015.7001953125,13081.7001953125,0],["1997-05-05",13238.599609375,13439.7998046875,13238.599609375,13399.2998046875,0],["1997-05-06",13520.400390625,13679.900390625,13520.400390625,13579.2998046875,0],["1997-05-07",13607.7001953125,13649.2998046875,13533.099609375,13605.900390625,0],["1997-05-08",13471.2998046875,13740.2998046875,13447.5,13740.2998046875,0],["1997-05-09",13879.400390625,14047.2001953125,13866.900390625,13930.7998046875,0],["1997-05-12",14062.400390625,14130.099609375,13952.2998046875,13987.7998046875,0],["1997-05-13",14007.7998046875,14019.0,13875.900390625,13906.5,0],["1997-05-14",13912.0,14153.599609375,13830.2001953125,14153.599609375,0],["1997-05-15",14111.599609375,14167.0,13936.5,14041.900390625,0],["1997-05-16",14021.0,14133.7001953125,13932.5,14062.400390625,0],["1997-05-19",13966.5,14145.0,13946.900390625,14108.7998046875,0],["1997-05-20",14093.0,14254.0,14072.7998046875,14236.2001953125,0],["1997-05-21",14323.2001953125,14398.599609375,14207.900390625,14235.5,0],["1997-05-22",14198.5,14324.0,14173.5,14212.0,0],["1997-05-23",14183.900390625,14331.7001953125,14157.2998046875,14331.7001953125,0],["1997-05-26",14356.599609375,14581.400390625,14356.599609375,14574.599609375,0],["1997-05-27",14588.7001953125,14618.400390625,14505.900390625,14540.2001953125,0],["1997-05-28",14555.7998046875,14688.5,14534.400390625,14556.5,0],["1997-05-29",14528.900390625,14528.900390625,14299.0,14416.599609375,0],["1997-05-30",14389.7001953125,14757.7998046875,14336.400390625,14757.7998046875,0],["1997-06-02",14737.099609375,14998.099609375,14737.099609375,14991.0,0],["1997-06-03",14935.599609375,15021.0,14607.2001953125,14760.2001953125,0],["1997-06-04",14764.7001953125,14979.7998046875,14755.2998046875,14831.599609375,0],["1997-06-05",14799.599609375,14914.2998046875,14709.0,14795.5,0],["1997-06-06",14833.400390625,14975.0,14609.2001953125,14655.099609375,0],["1997-06-10",14808.400390625,14856.7998046875,14391.900390625,14439.7001953125,0],["1997-06-11",14422.400390625,14575.2001953125,14214.0,14421.5,0],["1997-06-12",14339.900390625,14383.7001953125,13916.2998046875,13924.2998046875,0],["1997-06-13",14110.7001953125,14145.400390625,13796.0,14112.599609375,0],["1997-06-16",14163.2001953125,14426.599609375,14163.2001953125,14394.599609375,0],["1997-06-17",14372.900390625,14434.7998046875,14284.2998046875,14307.2001953125,0],["1997-06-18",14210.2998046875,14260.400390625,13999.7001953125,14203.900390625,0],["1997-06-19",14172.2998046875,14569.099609375,14137.2001953125,14506.5,0],["1997-06-20",14624.900390625,15154.400390625,14624.900390625,15154.400390625,0],["1997-06-23",15148.5,15322.2998046875,14993.7001953125,15021.2001953125,0],["1997-06-24",14825.7998046875,15028.7001953125,14797.099609375,14891.0,0],["1997-06-25",15034.2998046875,15201.0,15034.2998046875,15065.0,0],["1997-06-26",15014.5,15275.400390625,14942.099609375,15127.0,0],["1997-06-27",15181.599609375,15275.5,15095.2998046875,15196.7998046875,0],["1997-07-03",15346.0,15363.599609375,15035.900390625,15055.7001953125,0],["1997-07-04",15166.900390625,15179.5,14727.5,14823.0,0],["1997-07-07",14844.7998046875,15003.0,14723.5,14858.599609375,0],["1997-07-08",14847.0,14876.099609375,14686.2001953125,14792.2001953125,0],["1997-07-09",14820.2998046875,14931.599609375,14659.2998046875,14703.7001953125,0],["1997-07-10",14666.7998046875,14849.7001953125,14549.900390625,14839.2001953125,0],["1997-07-11",14870.7998046875,15225.2998046875,14870.7998046875,15225.2998046875,0],["1997-07-14",15298.900390625,15502.5,15298.900390625,15370.900390625,0],["1997-07-15",15388.7998046875,15509.0,15260.7001953125,15487.2001953125,0],["1997-07-16",15577.900390625,15635.5,15392.5,15446.0,0],["1997-07-17",15606.2998046875,15783.2998046875,15552.2001953125,15706.2998046875,0],["1997-07-18",15611.5,15769.400390625,15554.099609375,15570.400390625,0],["1997-07-21",15424.400390625,15710.599609375,15370.400390625,15536.2998046875,0],["1997-07-22",15486.099609375,15602.900390625,15397.7001953125,15446.7998046875,0],["1997-07-23",15551.2001953125,15738.7998046875,15551.2001953125,15738.7998046875,0],["1997-07-24",15801.900390625,15880.599609375,15691.400390625,15709.2001953125,0],["1997-07-25",15720.7998046875,15769.900390625,15631.900390625,15658.099609375,0],["1997-07-28",15627.0,15770.099609375,15627.0,15666.599609375,0],["1997-07-29",15681.900390625,15782.900390625,15681.900390625,15772.099609375,0],["1997-07-30",15842.599609375,16055.2001953125,15842.599609375,15983.2001953125,0],["1997-07-31",16144.599609375,16365.7001953125,16144.599609375,16365.7001953125,0],["1997-08-01",16424.19921875,16449.5,16336.2001953125,16379.2001953125,0],["1997-08-04",16342.0,16430.30078125,16166.7001953125,16259.599609375,0],["1997-08-05",16423.099609375,16482.69921875,16305.7998046875,16371.5,0],["1997-08-06",16418.19921875,16600.599609375,16402.0,16541.599609375,0],["1997-08-07",16683.0,16820.30078125,16615.400390625,16673.30078125,0],["1997-08-08",16668.0,16686.30078125,16482.0,16647.5,0],["1997-08-11",16449.19921875,16478.099609375,16328.7001953125,16460.5,0],["1997-08-12",16572.0,16660.80078125,16320.2998046875,16383.400390625,0],["1997-08-13",16318.599609375,16484.900390625,16176.2998046875,16482.900390625,0],["1997-08-14",16465.0,16541.0,16337.599609375,16497.69921875,0],["1997-08-15",16503.599609375,16555.5,16002.900390625,16096.900390625,0],["1997-08-19",15559.7001953125,15848.7998046875,15355.900390625,15477.2998046875,0],["1997-08-20",15571.900390625,15882.400390625,15571.900390625,15855.7001953125,0],["1997-08-21",15921.599609375,16184.2998046875,15628.5,15654.0,0],["1997-08-22",15497.2998046875,15642.7001953125,15300.7998046875,15429.7998046875,0],["1997-08-25",15411.2998046875,15604.7001953125,15322.0,15598.900390625,0],["1997-08-26",15617.7001953125,15704.099609375,15500.0,15547.2001953125,0],["1997-08-27",15470.099609375,15534.0,15284.7001953125,15534.0,0],["1997-08-28",15590.099609375,15608.0,14820.2998046875,14876.099609375,0],["1997-08-29",14360.400390625,14420.7001953125,14088.0,14135.2001953125,0],["1997-09-01",14112.0,14203.099609375,13425.7001953125,13425.7001953125,0],["1997-09-02",13777.2998046875,13810.7998046875,12899.7998046875,13735.2998046875,0],["1997-09-03",14334.7998046875,14714.0,14287.099609375,14714.0,0],["1997-09-04",14609.7001953125,14609.7001953125,14089.7001953125,14199.2001953125,0],["1997-09-05",14296.7001953125,14576.7001953125,14201.0,14563.599609375,0],["1997-09-08",14639.7998046875,14910.0,14618.099609375,14806.5,0],["1997-09-09",14861.7998046875,15043.5,14827.2998046875,14996.7001953125,0],["1997-09-10",15031.599609375,15042.900390625,14746.900390625,14805.400390625,0],["1997-09-11",14581.599609375,14581.599609375,14238.2998046875,14308.2998046875,0],["1997-09-12",14194.0,14485.5,14023.7001953125,14470.5,0],["1997-09-15",14642.2001953125,14764.400390625,14600.7001953125,14630.7001953125,0],["1997-09-16",14600.599609375,14607.099609375,14358.599609375,14411.2001953125,0],["1997-09-18",14512.0,14528.0,14034.2001953125,14419.5,0],["1997-09-19",14499.400390625,14569.7001953125,14374.7998046875,14384.099609375,0],["1997-09-22",14385.099609375,14385.099609375,14015.7998046875,14108.099609375,0],["1997-09-23",14144.099609375,14202.2001953125,13921.2998046875,14094.400390625,0],["1997-09-24",14112.7998046875,14291.599609375,14095.400390625,14205.400390625,0],["1997-09-25",14285.599609375,14660.599609375,14237.7001953125,14636.599609375,0],["1997-09-26",14648.2001953125,14754.2001953125,14537.7001953125,14710.900390625,0],["1997-09-29",14874.099609375,14941.0,14770.2998046875,14864.400390625,0],["1997-09-30",14946.7001953125,15049.2998046875,14835.2001953125,15049.2998046875,0],["1997-10-03",15133.2998046875,15185.0,15043.7998046875,15128.0,0],["1997-10-06",15190.5,15242.7001953125,14776.7998046875,14776.7998046875,0],["1997-10-07",14762.2998046875,14903.2998046875,14627.099609375,14810.7998046875,0],["1997-10-08",14795.2001953125,14959.5,14735.0,14838.5,0],["1997-10-09",14713.2001953125,14713.2001953125,14260.7001953125,14273.099609375,0],["1997-10-13",14242.900390625,14242.900390625,13886.599609375,14072.900390625,0],["1997-10-14",14147.599609375,14260.0,13769.5,13836.599609375,0],["1997-10-15",13785.7998046875,13785.7998046875,13148.2001953125,13384.2001953125,0],["1997-10-16",13317.2001953125,13574.7001953125,13142.400390625,13567.2998046875,0],["1997-10-17",13475.7001953125,13749.0,13270.400390625,13601.0,0],["1997-10-20",13473.7001953125,13473.7001953125,12967.7998046875,12970.900390625,0],["1997-10-21",13052.099609375,13052.099609375,12353.099609375,12403.099609375,0],["1997-10-22",12242.099609375,12412.400390625,11637.7998046875,11637.7998046875,0],["1997-10-23",11083.2001953125,11203.400390625,9766.7001953125,10426.2998046875,0],["1997-10-24",10226.7998046875,11147.7998046875,10187.900390625,11144.2998046875,0],["1997-10-27",10902.400390625,10902.400390625,10377.2001953125,10498.2001953125,0],["1997-10-28",9649.099609375,9649.099609375,8775.900390625,9059.900390625,0],["1997-10-29",10130.5,10765.2998046875,10130.5,10765.2998046875,0],["1997-10-30",10444.5,10510.5,9924.599609375,10362.900390625,0],["1997-10-31",10122.7001953125,10764.400390625,9907.2001953125,10623.7998046875,0],["1997-11-03",10901.900390625,11350.400390625,10901.900390625,11255.099609375,0],["1997-11-04",11543.900390625,11661.0,10747.5,10780.7998046875,0],["1997-11-05",10663.2001953125,10818.099609375,10422.5,10681.7998046875,0],["1997-11-06",10777.5,10812.2998046875,10364.900390625,10412.599609375,0],["1997-11-07",10346.7998046875,10346.7998046875,9796.400390625,10104.5,0],["1997-11-10",9920.599609375,10181.400390625,9836.099609375,9992.7998046875,0],["1997-11-11",10006.2001953125,10251.7001953125,9967.400390625,10004.099609375,0],["1997-11-12",9965.7001953125,9965.7001953125,9510.099609375,9607.900390625,0],["1997-11-13",9522.0,9873.0,9436.599609375,9720.7998046875,0],["1997-11-14",9894.099609375,10098.2001953125,9805.900390625,9957.2998046875,0],["1997-11-17",10180.7001953125,10512.400390625,10180.7001953125,10419.7998046875,0],["1997-11-18",10501.900390625,10501.900390625,10188.599609375,10245.2001953125,0],["1997-11-19",10103.099609375,10154.400390625,9901.0,10154.400390625,0],["1997-11-20",10117.2998046875,10229.0,9978.0,10050.7001953125,0],["1997-11-21",10308.0,10602.5,10300.2001953125,10548.2001953125,0],["1997-11-24",10647.2998046875,10674.7998046875,10462.7998046875,10586.400390625,0],["1997-11-25",10392.5,10473.2001953125,10300.2998046875,10325.599609375,0],["1997-11-26",10395.2998046875,10619.5,10395.2998046875,10590.099609375,0],["1997-11-27",10621.0,10636.7001953125,10385.099609375,10583.099609375,0],["1997-11-28",10441.2001953125,10581.7998046875,10378.7001953125,10526.900390625,0],["1997-12-01",10510.7998046875,10769.099609375,10510.7998046875,10750.900390625,0],["1997-12-02",10881.7001953125,11253.2998046875,10881.7001953125,11216.400390625,0],["1997-12-03",11193.7998046875,11297.599609375,11014.0,11207.599609375,0],["1997-12-04",11207.5,11494.400390625,11183.400390625,11474.900390625,0],["1997-12-05",11590.0,11638.2998046875,11401.099609375,11527.599609375,0],["1997-12-08",11613.0,11842.7001953125,11573.099609375,11722.900390625,0],["1997-12-09",11704.400390625,11704.400390625,11410.2001953125,11490.7001953125,0],["1997-12-10",11419.7001953125,11419.7001953125,11022.400390625,11022.400390625,0],["1997-12-11",10765.900390625,10765.900390625,10259.0,10420.2001953125,0],["1997-12-12",10219.599609375,10614.7001953125,10114.7998046875,10614.7001953125,0],["1997-12-15",10599.400390625,10665.900390625,10346.2001953125,10435.2001953125,0],["1997-12-16",10504.7998046875,10533.599609375,10305.900390625,10346.400390625,0],["1997-12-17",10463.7998046875,10723.099609375,10463.7998046875,10692.7001953125,0],["1997-12-18",10663.2998046875,10754.099609375,10627.5,10754.099609375,0],["1997-12-19",10573.5,10573.5,10352.7001953125,10405.7998046875,0],["1997-12-22",10335.7001953125,10383.7998046875,10058.5,10172.5,0],["1997-12-23",10240.7001953125,10441.7998046875,10134.2998046875,10368.099609375,0],["1997-12-24",10288.0,10376.2001953125,10250.7998046875,10342.400390625,0],["1997-12-29",10350.2998046875,10556.5,10350.2998046875,10503.0,0],["1997-12-30",10593.0,10767.599609375,10593.0,10755.2001953125,0],["1997-12-31",10831.900390625,10935.599609375,10628.2998046875,10722.7998046875,0],["1998-01-02",10743.7001953125,10822.7001953125,10594.099609375,10680.599609375,0],["1998-01-05",10673.900390625,10698.2998046875,10301.400390625,10303.5,0],["1998-01-06",10212.400390625,10212.400390625,10056.400390625,10135.5,0],["1998-01-07",10084.2001953125,10084.2001953125,9515.7998046875,9538.599609375,0],["1998-01-08",9553.400390625,9579.599609375,8928.900390625,9254.5,0],["1998-01-09",8971.7001953125,9073.900390625,8721.099609375,8894.599609375,0],["1998-01-12",8214.2998046875,8349.7998046875,7909.10009765625,8121.10009765625,0],["1998-01-13",8333.7001953125,8741.5,8333.7001953125,8720.0,0],["1998-01-14",8913.5,9317.0,8913.5,9226.599609375,0],["1998-01-15",9094.099609375,9094.099609375,8471.7001953125,8579.0,0],["1998-01-16",8668.5,9044.2998046875,8668.5,8900.0,0],["1998-01-19",9217.5,9510.7001953125,9217.5,9400.400390625,0],["1998-01-20",9328.2001953125,9659.2998046875,9212.099609375,9433.7001953125,0],["1998-01-21",9558.7001953125,9572.400390625,9127.900390625,9246.7998046875,0],["1998-01-22",9068.5,9068.5,8773.900390625,8883.7001953125,0],["1998-01-23",8849.2998046875,8943.7998046875,8641.2001953125,8920.2001953125,0],["1998-01-26",9045.400390625,9278.7998046875,8948.099609375,8973.900390625,0],["1998-01-27",9047.7998046875,9254.0,9032.400390625,9252.400390625,0],["1998-02-02",9800.0,10697.0,9800.0,10578.599609375,0],["1998-02-03",10705.400390625,10743.2001953125,10387.900390625,10525.5,0],["1998-02-04",10420.7998046875,10704.599609375,10302.599609375,10302.599609375,0],["1998-02-05",10228.400390625,10508.2001953125,10192.2001953125,10442.099609375,0],["1998-02-06",10580.5,10681.900390625,10485.900390625,10485.900390625,0],["1998-02-09",10530.599609375,10894.7001953125,10530.599609375,10873.2001953125,0],["1998-02-10",10908.2998046875,10928.2001953125,10581.5,10859.7001953125,0],["1998-02-11",11101.7001953125,11189.7998046875,10754.5,10793.400390625,0],["1998-02-12",10748.7998046875,10748.7998046875,10511.5,10620.0,0],["1998-02-13",10510.599609375,10510.599609375,10148.7001953125,10274.599609375,0],["1998-02-16",10220.2998046875,10220.2998046875,9918.2001953125,10124.0,0],["1998-02-17",10169.2998046875,10358.2998046875,10169.2998046875,10232.0,0],["1998-02-18",10333.0,10671.0,10327.400390625,10671.0,0],["1998-02-19",11002.099609375,11081.400390625,10581.2998046875,10581.2998046875,0],["1998-02-20",10491.7998046875,10671.400390625,10349.0,10600.0,0],["1998-02-23",10796.0,10871.0,10652.599609375,10685.2001953125,0],["1998-02-24",10740.7998046875,10740.7998046875,10491.2001953125,10683.2998046875,0],["1998-02-25",10676.400390625,10886.7001953125,10632.7998046875,10886.7001953125,0],["1998-02-26",11094.2998046875,11383.099609375,11014.599609375,11224.7998046875,0],["1998-02-27",11294.599609375,11480.7001953125,11185.099609375,11480.7001953125,0],["1998-03-02",11486.7001953125,11669.900390625,11302.7998046875,11318.7998046875,0],["1998-03-03",11343.2001953125,11447.599609375,11258.900390625,11425.5,0],["1998-03-04",11414.2001953125,11414.2001953125,11192.7001953125,11350.7998046875,0],["1998-03-05",11161.5,11161.5,10801.400390625,10803.7001953125,0],["1998-03-06",10730.2998046875,10994.7001953125,10708.2001953125,10919.5,0],["1998-03-09",10892.7998046875,11006.900390625,10697.900390625,10994.099609375,0],["1998-03-10",10995.2998046875,11093.599609375,10898.599609375,10898.599609375,0],["1998-03-11",10984.400390625,11166.099609375,10984.400390625,11118.900390625,0],["1998-03-12",11094.5,11229.7998046875,10827.2998046875,10902.5,0],["1998-03-13",10889.900390625,11076.099609375,10889.900390625,11057.0,0],["1998-03-16",11034.5,11207.400390625,10986.2998046875,11181.5,0],["1998-03-17",11268.0,11349.2998046875,11239.2001953125,11255.5,0],["1998-03-18",11279.0,11308.599609375,11011.599609375,11121.7001953125,0],["1998-03-19",11162.7998046875,11459.099609375,11139.099609375,11445.0,0],["1998-03-20",11553.400390625,11715.7001953125,11551.0,11564.2001953125,0],["1998-03-23",11633.2998046875,11672.7998046875,11488.900390625,11594.2998046875,0],["1998-03-24",11546.599609375,11688.7001953125,11516.7998046875,11645.400390625,0],["1998-03-25",11745.599609375,11891.5,11745.599609375,11810.599609375,0],["1998-03-26",11911.2001953125,11926.2001953125,11717.2001953125,11757.900390625,0],["1998-03-27",11703.7001953125,11868.7001953125,11677.5,11735.5,0],["1998-03-30",11834.900390625,11874.7001953125,11503.099609375,11503.7998046875,0],["1998-03-31",11447.7001953125,11578.400390625,11404.599609375,11518.7001953125,0],["1998-04-01",11491.2001953125,11491.2001953125,11291.7998046875,11331.400390625,0],["1998-04-02",11352.7001953125,11372.400390625,11097.099609375,11189.7001953125,0],["1998-04-03",11126.5,11206.599609375,10952.5,11052.7001953125,0],["1998-04-07",11178.099609375,11214.900390625,10997.400390625,11049.400390625,0],["1998-04-08",11012.7998046875,11429.7998046875,11011.900390625,11314.5,0],["1998-04-09",11261.7001953125,11405.900390625,11167.099609375,11342.0,0],["1998-04-14",11449.2001953125,11506.0,11296.400390625,11420.2998046875,0],["1998-04-15",11471.0,11490.2998046875,11269.099609375,11371.099609375,0],["1998-04-16",11315.400390625,11315.400390625,11110.599609375,11187.7998046875,0],["1998-04-17",11055.0,11055.0,10876.0,11001.2998046875,0],["1998-04-20",11075.0,11151.599609375,10999.2001953125,11151.599609375,0],["1998-04-21",11125.400390625,11191.900390625,10945.900390625,10968.2998046875,0],["1998-04-22",10988.7998046875,11044.2001953125,10889.5,10977.5,0],["1998-04-23",10966.400390625,10970.2001953125,10827.900390625,10918.900390625,0],["1998-04-24",10839.099609375,10912.2001953125,10767.2998046875,10879.900390625,0],["1998-04-27",10812.099609375,10812.099609375,10555.599609375,10593.7001953125,0],["1998-04-28",10358.099609375,10678.6103515625,10302.580078125,10678.6103515625,0],["1998-04-29",10668.8603515625,10668.8603515625,10419.599609375,10471.150390625,0],["1998-04-30",10490.1201171875,10490.1201171875,10267.23046875,10383.6796875,0],["1998-05-01",10538.7001953125,10613.2900390625,10514.3701171875,10563.6796875,0],["1998-05-04",10610.9697265625,10619.2001953125,10401.8203125,10439.419921875,0],["1998-05-05",10460.2099609375,10475.8701171875,10132.6298828125,10153.66015625,0],["1998-05-06",10036.400390625,10186.150390625,9983.33984375,10109.1396484375,0],["1998-05-07",9992.759765625,9994.080078125,9842.4599609375,9971.9296875,0],["1998-05-08",9911.91015625,10095.6201171875,9908.1298828125,10060.3798828125,0],["1998-05-11",10106.4404296875,10135.330078125,9953.26953125,10096.3701171875,0],["1998-05-12",10033.3798828125,10130.5,9819.169921875,9841.509765625,0],["1998-05-13",9710.73046875,9710.73046875,9456.58984375,9469.2900390625,0],["1998-05-14",9485.740234375,9612.990234375,9303.0302734375,9591.9501953125,0],["1998-05-15",9573.080078125,9716.9501953125,9499.01953125,9538.3896484375,0],["1998-05-18",9478.5703125,9539.1796875,9368.4296875,9411.9697265625,0],["1998-05-19",9344.4296875,9486.5703125,9209.9697265625,9449.1103515625,0],["1998-05-20",9333.6298828125,9555.5498046875,9264.2998046875,9549.1796875,0],["1998-05-21",9693.58984375,9725.1103515625,9489.509765625,9670.4501953125,0],["1998-05-22",9613.6796875,9659.98046875,9535.5302734375,9555.98046875,0],["1998-05-25",9519.9501953125,9558.58984375,9487.5400390625,9544.5302734375,0],["1998-05-26",9529.3203125,9529.3203125,9421.6201171875,9482.2099609375,0],["1998-05-27",9357.91015625,9357.91015625,8914.23046875,8983.4296875,0],["1998-05-28",8931.5595703125,9066.7900390625,8853.0595703125,8877.9404296875,0],["1998-05-29",8853.6298828125,8949.4697265625,8836.3798828125,8934.5595703125,0],["1998-06-01",9049.48046875,9089.41015625,8607.8896484375,8612.009765625,0],["1998-06-02",8618.669921875,8618.669921875,8351.1103515625,8598.169921875,0],["1998-06-03",8631.5498046875,8915.2900390625,8537.76953125,8819.2197265625,0],["1998-06-04",8805.419921875,8805.419921875,8542.0302734375,8558.4296875,0],["1998-06-05",8606.5498046875,8672.099609375,8546.349609375,8569.4697265625,0],["1998-06-08",8623.0595703125,8666.25,8424.2197265625,8586.6298828125,0],["1998-06-09",8615.2998046875,8617.7001953125,8347.98046875,8391.4599609375,0],["1998-06-10",8261.75,8261.75,7906.39013671875,7979.3701171875,0],["1998-06-11",7881.580078125,7929.02001953125,7673.25,7886.06982421875,0],["1998-06-12",7749.490234375,7970.52978515625,7740.83984375,7915.43994140625,0],["1998-06-15",7803.93017578125,7803.93017578125,7438.72021484375,7462.5,0],["1998-06-16",7426.60986328125,7642.66015625,7351.68017578125,7526.4501953125,0],["1998-06-17",7787.830078125,8005.759765625,7745.27001953125,8004.35009765625,0],["1998-06-18",8485.6298828125,8644.1396484375,8416.76953125,8515.9697265625,0],["1998-06-19",8396.259765625,8677.490234375,8350.4501953125,8591.91015625,0],["1998-06-22",8531.2998046875,8531.2998046875,8180.0400390625,8204.2099609375,0],["1998-06-23",8284.58984375,8341.4404296875,8048.81982421875,8219.669921875,0],["1998-06-24",8221.1796875,8312.16015625,8109.68994140625,8296.76953125,0],["1998-06-25",8293.8203125,8705.8095703125,8272.9697265625,8665.830078125,0],["1998-06-26",8635.990234375,8702.25,8410.599609375,8607.8603515625,0],["1998-06-29",8663.3896484375,8790.5498046875,8444.25,8460.7099609375,0],["1998-06-30",8547.419921875,8660.1298828125,8471.8798828125,8543.099609375,0],["1998-07-02",8844.099609375,8970.740234375,8844.099609375,8866.16015625,0],["1998-07-03",8766.3798828125,8766.3798828125,8550.6103515625,8639.3095703125,0],["1998-07-06",8629.1103515625,8629.1103515625,8451.830078125,8484.1201171875,0],["1998-07-07",8503.080078125,8560.75,8444.1796875,8444.1796875,0],["1998-07-08",8483.759765625,8668.7099609375,8483.759765625,8629.1796875,0],["1998-07-09",8639.099609375,8655.419921875,8429.5703125,8433.7802734375,0],["1998-07-10",8379.76953125,8379.76953125,8129.56005859375,8205.76953125,0],["1998-07-13",8109.68017578125,8113.7998046875,7912.22998046875,8099.2001953125,0],["1998-07-14",8180.1298828125,8207.150390625,8072.06982421875,8178.93017578125,0],["1998-07-15",8343.91015625,8501.8203125,8334.6396484375,8456.2197265625,0],["1998-07-16",8419.2802734375,8638.5595703125,8371.6396484375,8586.5703125,0],["1998-07-17",8679.8203125,8712.0703125,8556.080078125,8628.9296875,0],["1998-07-20",8641.1298828125,8660.759765625,8480.650390625,8493.25,0],["1998-07-21",8512.23046875,8661.669921875,8511.580078125,8564.5498046875,0],["1998-07-22",8527.490234375,8527.490234375,8392.01953125,8420.7197265625,0],["1998-07-23",8380.490234375,8380.490234375,8164.68994140625,8176.25,0],["1998-07-24",8037.5400390625,8302.83984375,8018.89013671875,8257.4599609375,0],["1998-07-27",8184.080078125,8197.099609375,7982.64990234375,7984.43017578125,0],["1998-07-28",8031.7001953125,8068.41015625,7869.18017578125,7926.10009765625,0],["1998-07-29",7873.97021484375,7995.18017578125,7752.990234375,7808.830078125,0],["1998-07-30",7822.0400390625,7917.2001953125,7750.759765625,7906.16015625,0],["1998-07-31",7980.35009765625,8010.77001953125,7785.31005859375,7936.2001953125,0],["1998-08-03",7767.419921875,7767.419921875,7537.25,7552.77001953125,0],["1998-08-04",7499.14990234375,7623.1201171875,7377.81005859375,7580.7998046875,0],["1998-08-05",7391.5498046875,7501.7099609375,7366.43994140625,7466.43017578125,0],["1998-08-06",7476.52001953125,7522.56982421875,7254.35986328125,7254.35986328125,0],["1998-08-07",7199.58984375,7217.8798828125,7000.0,7018.41015625,0],["1998-08-10",7065.22021484375,7100.18994140625,6991.58984375,7034.6201171875,0],["1998-08-11",7025.080078125,7025.080078125,6725.58984375,6779.9501953125,0],["1998-08-12",6761.830078125,6891.5400390625,6708.18017578125,6859.47998046875,0],["1998-08-13",6855.31005859375,6855.31005859375,6544.7900390625,6660.419921875,0],["1998-08-14",6649.4501953125,7271.75,6643.56982421875,7224.68994140625,0],["1998-08-17",6649.4501953125,7271.75,6643.56982421875,7224.68994140625,0],["1998-08-18",7246.75,7259.2900390625,7146.490234375,7210.919921875,0],["1998-08-19",7300.43017578125,7731.509765625,7300.43017578125,7622.580078125,0],["1998-08-20",7590.56982421875,7880.89013671875,7586.93017578125,7742.52978515625,0],["1998-08-21",7647.72021484375,7703.240234375,7524.2001953125,7527.60986328125,0],["1998-08-24",7443.43017578125,7845.47998046875,7438.83984375,7845.47998046875,0],["1998-08-25",7783.93994140625,7899.18994140625,7714.27001953125,7890.08984375,0],["1998-08-26",7837.08984375,7860.85009765625,7679.47998046875,7834.39990234375,0],["1998-08-27",7840.9501953125,7926.35009765625,7834.39990234375,7922.97021484375,0],["1998-08-28",7865.47021484375,7880.93017578125,7829.3701171875,7829.740234375,0],["1998-08-31",7558.0498046875,7686.669921875,7233.81005859375,7275.0400390625,0],["1998-09-01",7038.4501953125,7306.39990234375,6982.43017578125,7062.47021484375,0],["1998-09-02",7308.009765625,7501.3798828125,7298.72998046875,7355.669921875,0],["1998-09-03",7335.85986328125,7525.75,7201.43994140625,7318.58984375,0],["1998-09-04",7168.83984375,7538.2998046875,7168.6298828125,7488.47021484375,0],["1998-09-07",7649.68994140625,8189.43017578125,7649.68994140625,8076.759765625,0],["1998-09-08",8127.47998046875,8331.6904296875,8127.47998046875,8189.25,0],["1998-09-09",8215.66015625,8215.66015625,7899.97998046875,7905.4501953125,0],["1998-09-10",7828.85986328125,7950.27978515625,7749.89990234375,7849.9599609375,0],["1998-09-11",7672.580078125,7672.580078125,7538.60009765625,7578.47998046875,0],["1998-09-14",7607.72998046875,7712.14990234375,7572.47021484375,7661.85986328125,0],["1998-09-15",7700.669921875,7837.9599609375,7672.64013671875,7733.47021484375,0],["1998-09-16",7716.60009765625,7904.990234375,7708.240234375,7860.68017578125,0],["1998-09-17",7856.10986328125,7856.10986328125,7555.5400390625,7576.56982421875,0],["1998-09-18",7450.81982421875,7469.2900390625,7348.27978515625,7445.9599609375,0],["1998-09-21",7410.81005859375,7410.81005859375,7142.18994140625,7170.22998046875,0],["1998-09-22",7192.9501953125,7438.330078125,7192.9501953125,7373.509765625,0],["1998-09-23",7372.490234375,7518.8798828125,7348.18017578125,7504.39013671875,0],["1998-09-24",7705.47021484375,7907.39990234375,7705.47021484375,7834.60986328125,0],["1998-09-25",7700.31982421875,7745.93017578125,7553.2900390625,7701.60986328125,0],["1998-09-28",7760.7099609375,8011.5,7760.7099609375,7946.0400390625,0],["1998-09-29",7976.27001953125,7976.27001953125,7813.2998046875,7837.60986328125,0],["1998-09-30",7811.25,7900.72021484375,7752.10986328125,7883.4599609375,0],["1998-10-05",7651.75,7651.75,7540.7900390625,7564.5400390625,0],["1998-10-07",7577.18017578125,7829.580078125,7577.18017578125,7744.72021484375,0],["1998-10-08",7714.080078125,8060.169921875,7714.080078125,7939.509765625,0],["1998-10-09",8026.169921875,8527.009765625,8026.169921875,8506.7900390625,0],["1998-10-12",8737.23046875,9168.1298828125,8737.23046875,8990.26953125,0],["1998-10-13",9022.900390625,9114.01953125,8822.83984375,9008.830078125,0],["1998-10-14",8962.0703125,9068.6904296875,8807.16015625,8840.009765625,0],["1998-10-15",8838.6396484375,9037.98046875,8765.6904296875,8970.419921875,0],["1998-10-16",9456.7802734375,9805.759765625,9456.7802734375,9777.009765625,0],["1998-10-19",9661.01953125,9815.6298828125,9506.1298828125,9599.0498046875,0],["1998-10-20",9620.2099609375,9746.7802734375,9571.330078125,9642.75,0],["1998-10-21",9790.740234375,9894.73046875,9639.400390625,9662.1201171875,0],["1998-10-22",9679.3798828125,9795.400390625,9628.9501953125,9658.580078125,0],["1998-10-23",9557.8603515625,9866.3603515625,9487.3203125,9817.75,0],["1998-10-26",9763.0302734375,9860.6103515625,9743.240234375,9778.91015625,0],["1998-10-27",9744.4296875,9985.5400390625,9724.0400390625,9927.0498046875,0],["1998-10-29",9869.7001953125,9989.419921875,9578.1904296875,9931.4599609375,0],["1998-10-30",9966.73046875,10254.349609375,9966.73046875,10154.9404296875,0],["1998-11-02",10217.58984375,10286.080078125,10094.919921875,10170.080078125,0],["1998-11-03",10298.91015625,10401.3896484375,10263.73046875,10358.51953125,0],["1998-11-04",10435.900390625,10535.4501953125,10267.5498046875,10508.25,0],["1998-11-05",10558.3701171875,10565.3701171875,10197.66015625,10221.98046875,0],["1998-11-06",10179.5302734375,10344.08984375,10100.580078125,10139.75,0],["1998-11-09",10086.25,10086.25,9840.3701171875,9851.9296875,0],["1998-11-10",9702.990234375,9795.16015625,9637.5595703125,9721.330078125,0],["1998-11-11",9698.509765625,10137.3203125,9678.1796875,10137.3203125,0],["1998-11-12",10172.25,10196.669921875,9914.26953125,9948.1796875,0],["1998-11-13",9932.349609375,10067.25,9918.650390625,9997.990234375,0],["1998-11-16",10010.5400390625,10358.400390625,10010.5400390625,10298.08984375,0],["1998-11-17",10320.9599609375,10351.7802734375,10054.3603515625,10148.6904296875,0],["1998-11-18",10198.73046875,10354.919921875,10194.5595703125,10213.419921875,0],["1998-11-19",10219.8798828125,10352.75,10166.8798828125,10313.2998046875,0],["1998-11-20",10448.08984375,10453.919921875,10227.98046875,10233.3603515625,0],["1998-11-23",10411.1201171875,10514.5302734375,10395.6396484375,10514.5302734375,0],["1998-11-24",10648.75,10869.150390625,10636.5400390625,10851.7099609375,0],["1998-11-25",10767.400390625,10979.3095703125,10649.650390625,10720.990234375,0],["1998-11-26",10763.080078125,10838.900390625,10656.25,10778.919921875,0],["1998-11-27",10788.419921875,10819.0498046875,10690.099609375,10742.1103515625,0],["1998-11-30",10705.1904296875,10705.1904296875,10393.5302734375,10402.3203125,0],["1998-12-01",10258.1396484375,10258.1396484375,9961.2998046875,9975.849609375,0],["1998-12-02",10053.1396484375,10187.8095703125,9980.8798828125,10055.7802734375,0],["1998-12-03",9967.48046875,10140.7099609375,9805.0498046875,10046.150390625,0],["1998-12-04",10024.4501953125,10153.01953125,9890.349609375,9963.1396484375,0],["1998-12-07",10288.080078125,10433.8896484375,10288.080078125,10428.8203125,0],["1998-12-08",10398.099609375,10458.3603515625,10300.23046875,10351.080078125,0],["1998-12-09",10293.669921875,10372.3203125,10234.3203125,10361.2900390625,0],["1998-12-10",10334.01953125,10388.4599609375,10281.23046875,10315.4404296875,0],["1998-12-11",10146.2802734375,10146.2802734375,9921.0595703125,9952.0,0],["1998-12-14",9878.990234375,9878.990234375,9714.009765625,9825.2099609375,0],["1998-12-15",9804.73046875,9964.7197265625,9788.3203125,9952.83984375,0],["1998-12-16",9986.9501953125,10015.08984375,9927.830078125,9939.3896484375,0],["1998-12-17",9933.1796875,10101.990234375,9847.16015625,10083.3095703125,0],["1998-12-18",10169.5400390625,10266.240234375,10153.8203125,10226.23046875,0],["1998-12-21",10469.5595703125,10469.5595703125,10334.6396484375,10396.009765625,0],["1998-12-22",10396.5498046875,10396.5498046875,10296.830078125,10322.5595703125,0],["1998-12-23",10263.6904296875,10263.6904296875,10101.580078125,10158.75,0],["1998-12-24",10242.6103515625,10314.48046875,10224.91015625,10292.2001953125,0],["1998-12-28",10263.6201171875,10281.599609375,10146.26953125,10170.1396484375,0],["1998-12-29",10171.2099609375,10270.9599609375,10171.2099609375,10225.9697265625,0],["1998-12-30",10262.7001953125,10266.2099609375,10094.3203125,10121.4404296875,0],["1998-12-31",10117.0595703125,10117.0595703125,10048.580078125,10048.580078125,0],["1999-01-04",9982.259765625,9982.259765625,9764.98046875,9809.169921875,0],["1999-01-05",9800.669921875,9939.9697265625,9790.0,9891.0595703125,0],["1999-01-06",9967.4296875,10233.7998046875,9967.4296875,10233.7998046875,0],["1999-01-07",10585.169921875,10737.759765625,10565.08984375,10693.5703125,0],["1999-01-08",10713.150390625,10898.25,10687.7900390625,10722.7001953125,0],["1999-01-11",10797.6103515625,10834.0,10565.490234375,10634.26953125,0],["1999-01-12",10530.6201171875,10735.330078125,10456.009765625,10711.5595703125,0],["1999-01-13",10559.8603515625,10602.2001953125,10273.76953125,10273.76953125,0],["1999-01-14",10058.16015625,10283.8896484375,9907.7998046875,10183.1298828125,0],["1999-01-15",9994.740234375,10208.8095703125,9959.8203125,10147.400390625,0],["1999-01-18",10356.0595703125,10422.1201171875,10304.3203125,10402.5400390625,0],["1999-01-19",10527.1904296875,10527.1904296875,10258.23046875,10290.1103515625,0],["1999-01-20",10288.0400390625,10337.23046875,10245.849609375,10314.91015625,0],["1999-01-21",10224.5498046875,10224.5498046875,9992.66015625,10048.5703125,0],["1999-01-22",9904.650390625,9904.650390625,9695.490234375,9738.51953125,0],["1999-01-25",9527.2900390625,9527.2900390625,9316.0498046875,9499.5,0],["1999-01-26",9640.0595703125,9655.7998046875,9414.5703125,9509.830078125,0],["1999-01-27",9571.1103515625,9745.8701171875,9514.58984375,9719.66015625,0],["1999-01-28",9643.599609375,9643.599609375,9339.009765625,9360.9599609375,0],["1999-01-29",9435.51953125,9526.8798828125,9341.990234375,9506.900390625,0],["1999-02-01",9485.490234375,9633.150390625,9336.91015625,9599.5498046875,0],["1999-02-02",9522.33984375,9581.099609375,9436.4296875,9502.7197265625,0],["1999-02-03",9455.3701171875,9547.3203125,9408.6298828125,9419.849609375,0],["1999-02-04",9390.3095703125,9486.7998046875,9368.75,9438.650390625,0],["1999-02-05",9378.5498046875,9378.5498046875,9156.7099609375,9190.2001953125,0],["1999-02-08",9199.0302734375,9251.16015625,9109.6298828125,9139.599609375,0],["1999-02-09",9082.330078125,9244.490234375,9053.5703125,9244.490234375,0],["1999-02-10",9147.5,9162.7099609375,9000.240234375,9076.330078125,0],["1999-02-11",9103.2099609375,9237.5302734375,9103.2099609375,9146.7998046875,0],["1999-02-12",9260.150390625,9437.8798828125,9245.3896484375,9425.419921875,0],["1999-02-15",9459.0,9470.2802734375,9334.099609375,9402.3896484375,0],["1999-02-19",9484.6103515625,9485.009765625,9235.259765625,9254.1201171875,0],["1999-02-22",9218.5498046875,9279.3701171875,9146.2197265625,9229.33984375,0],["1999-02-23",9330.259765625,9464.83984375,9330.259765625,9433.990234375,0],["1999-02-24",9425.7802734375,9737.080078125,9383.759765625,9677.5703125,0],["1999-02-25",9652.26953125,9687.849609375,9547.419921875,9658.0703125,0],["1999-02-26",9803.33984375,9891.6201171875,9741.7998046875,9858.490234375,0],["1999-03-01",9951.1103515625,10055.7900390625,9951.1103515625,10020.4599609375,0],["1999-03-02",9964.759765625,10154.3603515625,9868.25,9913.580078125,0],["1999-03-03",9910.580078125,10091.91015625,9865.41015625,9922.400390625,0],["1999-03-04",9969.0,9977.080078125,9804.0,9912.759765625,0],["1999-03-05",10057.1201171875,10253.0703125,10037.5302734375,10241.1201171875,0],["1999-03-08",10401.259765625,10500.8603515625,10236.4697265625,10263.990234375,0],["1999-03-09",10311.490234375,10539.1201171875,10311.490234375,10532.9501953125,0],["1999-03-10",10550.1904296875,10813.6103515625,10515.7197265625,10749.009765625,0],["1999-03-11",10728.5302734375,10837.66015625,10598.3701171875,10662.8095703125,0],["1999-03-12",10812.5302734375,10918.4296875,10728.6103515625,10801.759765625,0],["1999-03-15",10788.1396484375,10874.3203125,10738.8095703125,10836.8603515625,0],["1999-03-16",10869.4697265625,10963.2197265625,10861.23046875,10911.25,0],["1999-03-17",10900.4296875,10988.490234375,10853.3701171875,10940.0703125,0],["1999-03-18",10884.5,10889.2099609375,10570.1796875,10659.3203125,0],["1999-03-19",10817.0595703125,11127.23046875,10815.1904296875,11082.919921875,0],["1999-03-22",11013.169921875,11161.0,10977.6298828125,11107.240234375,0],["1999-03-23",11030.98046875,11060.73046875,10905.0400390625,11041.009765625,0],["1999-03-24",10839.7802734375,10859.75,10653.669921875,10711.33984375,0],["1999-03-25",10829.259765625,10878.7998046875,10769.2099609375,10826.1298828125,0],["1999-03-26",10895.6201171875,10896.5302734375,10751.240234375,10803.3095703125,0],["1999-03-29",10801.73046875,10801.73046875,10628.0595703125,10688.4697265625,0],["1999-03-30",10810.23046875,10972.080078125,10779.400390625,10940.2099609375,0],["1999-03-31",10861.1201171875,11081.580078125,10858.8603515625,10942.2001953125,0],["1999-04-01",11017.4501953125,11072.98046875,10850.1103515625,11072.98046875,0],["1999-04-07",11288.1298828125,11630.4697265625,11288.1298828125,11614.8701171875,0],["1999-04-08",11781.5595703125,11889.33984375,11715.5703125,11727.83984375,0],["1999-04-09",11802.0302734375,11919.830078125,11757.58984375,11914.099609375,0],["1999-04-12",11738.1103515625,11806.2802734375,11638.8798828125,11744.740234375,0],["1999-04-13",11888.490234375,11956.4296875,11858.3701171875,11899.6904296875,0],["1999-04-14",11853.8701171875,11963.91015625,11783.150390625,11834.1298828125,0],["1999-04-15",11867.580078125,11975.650390625,11785.650390625,11962.23046875,0],["1999-04-16",12068.3603515625,12490.2998046875,12068.3603515625,12490.2998046875,0],["1999-04-19",12639.150390625,13079.5,12639.150390625,12766.4404296875,0],["1999-04-20",12696.9501953125,12811.2998046875,12384.740234375,12409.7802734375,0],["1999-04-21",12450.009765625,12609.4296875,12382.4296875,12543.759765625,0],["1999-04-22",12722.990234375,13010.1904296875,12722.990234375,12933.5400390625,0],["1999-04-23",13114.8798828125,13364.419921875,12905.2998046875,12905.2998046875,0],["1999-04-26",12854.4404296875,13173.3701171875,12853.8603515625,13127.01953125,0],["1999-04-27",13345.0703125,13409.990234375,13236.0400390625,13364.7900390625,0],["1999-04-28",13568.2197265625,13628.259765625,13035.7197265625,13133.3896484375,0],["1999-04-29",13094.900390625,13284.150390625,12881.599609375,13179.7001953125,0],["1999-04-30",13176.740234375,13342.7802734375,13176.740234375,13333.2001953125,0],["1999-05-03",13297.76953125,13379.5703125,13081.4501953125,13337.0703125,0],["1999-05-04",13618.2998046875,13690.3701171875,13481.240234375,13559.6904296875,0],["1999-05-05",13434.91015625,13643.509765625,13366.76953125,13586.2099609375,0],["1999-05-06",13679.76953125,13719.080078125,13399.349609375,13570.240234375,0],["1999-05-07",13496.4599609375,13496.4599609375,12966.419921875,12997.4296875,0],["1999-05-10",13075.83984375,13181.0,12769.0498046875,13163.2001953125,0],["1999-05-11",13091.759765625,13091.759765625,12771.6201171875,12874.3701171875,0],["1999-05-12",12824.76953125,13162.759765625,12824.76953125,13012.9697265625,0],["1999-05-13",13031.23046875,13169.1796875,12993.5,13053.669921875,0],["1999-05-14",13141.490234375,13167.01953125,12854.23046875,12855.51953125,0],["1999-05-17",12629.1201171875,12672.830078125,12521.9501953125,12588.599609375,0],["1999-05-18",12589.759765625,12660.8203125,12549.48046875,12627.099609375,0],["1999-05-19",12532.009765625,12532.009765625,12321.8701171875,12403.1396484375,0],["1999-05-20",12431.5703125,12515.1396484375,12310.08984375,12375.419921875,0],["1999-05-21",12383.0,12383.0,12224.98046875,12272.1396484375,0],["1999-05-24",12307.8603515625,12436.8603515625,12193.580078125,12436.8603515625,0],["1999-05-25",12301.66015625,12481.1796875,12259.580078125,12346.91015625,0],["1999-05-26",12233.0595703125,12452.490234375,12221.08984375,12409.16015625,0],["1999-05-27",12486.7197265625,12510.7001953125,12282.4296875,12308.5302734375,0],["1999-05-28",12179.1201171875,12179.1201171875,11977.5400390625,12059.25,0],["1999-05-31",12088.7900390625,12179.0302734375,11964.6396484375,12147.1201171875,0],["1999-06-01",12139.9697265625,12363.5595703125,12106.7802734375,12363.5595703125,0],["1999-06-02",12351.26953125,12534.7900390625,12317.25,12458.6396484375,0],["1999-06-03",12414.3203125,12480.41015625,12297.7197265625,12471.6103515625,0],["1999-06-04",12523.490234375,12577.1201171875,12359.490234375,12415.5400390625,0],["1999-06-07",12562.7099609375,12837.3896484375,12562.7099609375,12837.3896484375,0],["1999-06-08",12898.51953125,13023.2001953125,12840.7802734375,12864.8603515625,0],["1999-06-09",12776.75,12905.75,12721.9404296875,12874.419921875,0],["1999-06-10",13022.349609375,13114.8896484375,12805.8603515625,12839.1201171875,0],["1999-06-11",12883.76953125,13030.5302734375,12813.599609375,12992.759765625,0],["1999-06-14",13028.66015625,13056.5498046875,12915.2197265625,13007.5703125,0],["1999-06-15",13051.1904296875,13067.0498046875,12860.6796875,12935.41015625,0],["1999-06-16",12924.76953125,13221.5595703125,12916.7900390625,13155.1201171875,0],["1999-06-17",13370.4599609375,13453.7998046875,13338.9404296875,13408.26953125,0],["1999-06-21",13563.16015625,13999.990234375,13538.8896484375,13994.23046875,0],["1999-06-22",13995.0703125,14124.419921875,13936.490234375,14004.8798828125,0],["1999-06-23",13929.2099609375,14104.900390625,13791.5498046875,13976.0400390625,0],["1999-06-24",13894.150390625,13953.759765625,13747.009765625,13780.1201171875,0],["1999-06-25",13753.1298828125,13875.849609375,13716.8798828125,13784.509765625,0],["1999-06-28",13768.169921875,13862.7998046875,13740.6298828125,13840.2900390625,0],["1999-06-29",13905.6796875,13966.0703125,13745.650390625,13765.490234375,0],["1999-06-30",13687.1201171875,13825.8603515625,13530.1904296875,13532.1396484375,0],["1999-07-02",13859.599609375,14188.169921875,13815.6796875,14184.580078125,0],["1999-07-05",14369.7197265625,14531.6298828125,14271.83984375,14506.740234375,0],["1999-07-06",14523.7998046875,14523.7998046875,14321.7001953125,14372.6103515625,0],["1999-07-07",14273.08984375,14408.0400390625,14222.3203125,14257.4404296875,0],["1999-07-08",14214.5703125,14454.2197265625,14059.5498046875,14226.2998046875,0],["1999-07-09",14136.0595703125,14308.58984375,14043.1904296875,14222.5703125,0],["1999-07-12",14253.7998046875,14404.419921875,14059.5,14061.83984375,0],["1999-07-13",14057.259765625,14069.1298828125,13891.3896484375,13980.9296875,0],["1999-07-14",13859.1796875,13859.1796875,13466.900390625,13575.5703125,0],["1999-07-15",13631.7900390625,13758.8896484375,13508.830078125,13758.8896484375,0],["1999-07-16",13801.0302734375,13826.0498046875,13397.7900390625,13545.240234375,0],["1999-07-19",13515.1904296875,13550.6396484375,13395.4599609375,13447.1298828125,0],["1999-07-20",13636.830078125,13740.3203125,13560.98046875,13600.400390625,0],["1999-07-21",13417.9296875,13472.75,13347.1796875,13419.66015625,0],["1999-07-22",13419.8603515625,13524.1201171875,13326.740234375,13369.0595703125,0],["1999-07-23",13335.259765625,13335.259765625,12952.26953125,13093.7001953125,0],["1999-07-26",12992.7802734375,13098.48046875,12819.48046875,12866.51953125,0],["1999-07-27",12761.6201171875,13136.5400390625,12722.5498046875,13075.08984375,0],["1999-07-28",13184.759765625,13234.7802734375,13039.6396484375,13140.419921875,0],["1999-07-29",13125.0302734375,13184.759765625,13009.7099609375,13117.83984375,0],["1999-07-30",12949.7197265625,13213.490234375,12832.490234375,13186.8603515625,0],["1999-08-02",13202.3896484375,13451.509765625,13142.75,13435.4296875,0],["1999-08-03",13435.650390625,13533.349609375,13370.740234375,13473.83984375,0],["1999-08-04",13532.9501953125,13631.919921875,13484.419921875,13591.01953125,0],["1999-08-05",13558.1103515625,13558.1103515625,13201.6201171875,13254.33984375,0],["1999-08-06",13206.4501953125,13250.490234375,13090.599609375,13167.0595703125,0],["1999-08-09",13046.509765625,13046.509765625,12886.1298828125,12945.4697265625,0],["1999-08-10",12922.0400390625,13061.8896484375,12576.33984375,12596.7099609375,0],["1999-08-11",12512.16015625,12614.9296875,12422.7802734375,12437.7998046875,0],["1999-08-12",12634.2802734375,12803.33984375,12625.4697265625,12779.75,0],["1999-08-13",12775.1796875,12775.1796875,12473.8701171875,12608.1796875,0],["1999-08-16",12882.73046875,12997.1201171875,12824.240234375,12894.7802734375,0],["1999-08-17",12883.0595703125,12883.0595703125,12740.0595703125,12783.16015625,0],["1999-08-18",12947.8896484375,13088.66015625,12923.7998046875,12993.099609375,0],["1999-08-19",12918.8896484375,13423.7998046875,12855.73046875,13403.58984375,0],["1999-08-20",13444.51953125,13638.400390625,13396.419921875,13566.740234375,0],["1999-08-23",13707.58984375,13834.8896484375,13573.66015625,13573.66015625,0],["1999-08-24",13730.6396484375,13744.240234375,13536.6103515625,13633.8701171875,0],["1999-08-25",13639.759765625,13645.51953125,13369.4697265625,13479.1298828125,0],["1999-08-26",13567.849609375,13683.3798828125,13545.8701171875,13608.3798828125,0],["1999-08-27",13532.6103515625,13561.8095703125,13370.76953125,13383.1298828125,0],["1999-08-30",13434.7900390625,13784.400390625,13434.7900390625,13688.66015625,0],["1999-08-31",13574.98046875,13597.8701171875,13451.23046875,13482.76953125,0],["1999-09-01",13561.080078125,13682.9599609375,13524.1904296875,13544.1904296875,0],["1999-09-02",13510.240234375,13575.16015625,13256.51953125,13367.5595703125,0],["1999-09-03",13255.919921875,13255.919921875,13074.75,13178.3095703125,0],["1999-09-06",13372.330078125,13435.1904296875,13346.599609375,13385.16015625,0],["1999-09-07",13416.009765625,13522.4697265625,13352.419921875,13396.08984375,0],["1999-09-08",13401.4599609375,13414.259765625,13342.98046875,13356.6298828125,0],["1999-09-09",13323.2900390625,13854.9599609375,13321.080078125,13854.8798828125,0],["1999-09-10",13871.26953125,14005.080078125,13820.400390625,13855.9296875,0],["1999-09-13",13941.080078125,14075.0595703125,13800.6904296875,13860.849609375,0],["1999-09-14",13810.650390625,13902.83984375,13733.9296875,13804.0302734375,0],["1999-09-15",13703.5,13703.5,13417.580078125,13430.599609375,0],["1999-09-17",13243.0302734375,13578.4404296875,13185.8095703125,13484.83984375,0],["1999-09-20",13554.6201171875,13569.9404296875,13315.5302734375,13472.3701171875,0],["1999-09-21",13484.7802734375,13580.349609375,13419.8095703125,13420.4599609375,0],["1999-09-22",13200.5703125,13265.759765625,13108.6103515625,13187.6201171875,0],["1999-09-23",13188.8203125,13306.6298828125,13177.75,13214.4404296875,0],["1999-09-24",13063.8095703125,13125.9296875,12931.349609375,13032.0703125,0],["1999-09-27",13049.25,13050.4296875,12686.58984375,12760.4599609375,0],["1999-09-28",12920.0,12981.7001953125,12792.5703125,12844.9296875,0],["1999-09-29",12822.0595703125,12837.3798828125,12652.8701171875,12834.8896484375,0],["1999-09-30",12798.6796875,12876.41015625,12733.240234375,12733.240234375,0],["1999-10-04",12731.3203125,13017.330078125,12731.3203125,12875.8603515625,0],["1999-10-05",12872.8701171875,13038.0,12802.0302734375,12998.8896484375,0],["1999-10-06",13010.4697265625,13187.6396484375,13010.0703125,13017.98046875,0],["1999-10-07",13132.080078125,13260.1201171875,13080.3701171875,13113.2001953125,0],["1999-10-08",13102.41015625,13145.330078125,13050.0302734375,13112.419921875,0],["1999-10-11",13112.419921875,13150.0302734375,12913.330078125,12992.7197265625,0],["1999-10-12",12979.669921875,12979.669921875,12743.150390625,12759.349609375,0],["1999-10-13",12706.2802734375,12706.2802734375,12398.6298828125,12475.8701171875,0],["1999-10-14",12486.419921875,12553.75,12354.5498046875,12486.8203125,0],["1999-10-15",12486.150390625,12486.150390625,12283.98046875,12299.080078125,0],["1999-10-19",12236.51953125,12246.1298828125,12066.650390625,12134.1298828125,0],["1999-10-20",12262.2900390625,12573.7197265625,12262.2900390625,12498.5595703125,0],["1999-10-21",12530.01953125,12646.98046875,12483.7099609375,12523.0,0],["1999-10-22",12534.1201171875,12867.91015625,12499.6103515625,12863.080078125,0],["1999-10-25",12973.58984375,13130.099609375,12965.5498046875,13034.1796875,0],["1999-10-26",12932.9599609375,12959.2998046875,12765.650390625,12797.3798828125,0],["1999-10-27",12796.9697265625,12846.2998046875,12687.66015625,12709.0703125,0],["1999-10-28",12780.9599609375,13019.08984375,12750.3603515625,12758.8798828125,0],["1999-10-29",13072.58984375,13283.599609375,13072.58984375,13256.9501953125,0],["1999-11-01",13309.400390625,13398.83984375,13281.0498046875,13322.1103515625,0],["1999-11-02",13335.25,13405.41015625,13278.169921875,13335.83984375,0],["1999-11-03",13366.1201171875,13497.3603515625,13230.7197265625,13257.330078125,0],["1999-11-04",13272.2998046875,13693.3896484375,13272.2998046875,13651.509765625,0],["1999-11-05",13698.2998046875,13730.8896484375,13533.259765625,13610.26953125,0],["1999-11-08",13659.259765625,13756.83984375,13513.66015625,13521.1103515625,0],["1999-11-09",13585.650390625,13735.0703125,13574.419921875,13669.7001953125,0],["1999-11-10",13734.41015625,14005.259765625,13734.41015625,13975.5400390625,0],["1999-11-11",14053.4697265625,14217.3603515625,13916.1396484375,14105.7099609375,0],["1999-11-12",14110.830078125,14268.3896484375,13977.9501953125,14189.669921875,0],["1999-11-15",14251.2900390625,14634.990234375,14251.2900390625,14562.2197265625,0],["1999-11-16",14619.419921875,14726.650390625,14491.3896484375,14689.4599609375,0],["1999-11-17",14997.2099609375,15072.650390625,14604.91015625,14704.48046875,0],["1999-11-18",14723.2998046875,14783.7998046875,14606.5400390625,14721.740234375,0],["1999-11-19",14745.4599609375,15127.1396484375,14745.4599609375,15073.099609375,0],["1999-11-22",15075.7802734375,15323.2998046875,15057.2900390625,15285.0302734375,0],["1999-11-23",15339.9697265625,15521.4697265625,15024.830078125,15393.2001953125,0],["1999-11-24",15328.9296875,15460.150390625,15113.650390625,15307.2802734375,0],["1999-11-25",15121.26953125,15308.4697265625,14903.4296875,14998.76953125,0],["1999-11-26",15023.08984375,15339.3896484375,15023.08984375,15274.5302734375,0],["1999-11-29",15255.6796875,15581.9599609375,15255.6796875,15461.1103515625,0],["1999-11-30",15504.3095703125,15640.5400390625,15173.2001953125,15377.1904296875,0],["1999-12-01",15277.3095703125,15519.6103515625,15146.0302734375,15422.51953125,0],["1999-12-02",15532.41015625,15655.150390625,15369.3896484375,15603.0400390625,0],["1999-12-03",15635.4404296875,15875.9599609375,15519.099609375,15840.41015625,0],["1999-12-06",15952.759765625,16168.6201171875,15873.5400390625,16168.6201171875,0],["1999-12-07",16190.9599609375,16237.509765625,15952.580078125,16073.08984375,0],["1999-12-08",16040.3798828125,16046.1201171875,15833.1103515625,15989.3798828125,0],["1999-12-09",15963.6796875,16455.009765625,15941.76953125,16370.9501953125,0],["1999-12-10",16386.5390625,16495.359375,16321.8203125,16380.2099609375,0],["1999-12-13",16505.349609375,16635.51953125,16349.4501953125,16442.109375,0],["1999-12-14",16508.189453125,16516.369140625,16121.5595703125,16282.7001953125,0],["1999-12-15",16277.099609375,16277.099609375,15785.33984375,15825.3095703125,0],["1999-12-16",15814.580078125,15821.98046875,15512.2998046875,15571.3603515625,0],["1999-12-17",15737.490234375,16003.240234375,15737.490234375,15986.349609375,0],["1999-12-20",15999.990234375,16260.76953125,15885.2197265625,16212.3896484375,0],["1999-12-21",16228.51953125,16334.8896484375,15964.7099609375,16248.740234375,0],["1999-12-22",16323.2900390625,16437.859375,16137.599609375,16192.400390625,0],["1999-12-23",16216.9697265625,16336.5,16166.150390625,16296.080078125,0],["1999-12-24",16404.4609375,16833.279296875,16404.4609375,16833.279296875,0],["1999-12-28",16820.869140625,16979.439453125,16810.869140625,16928.2890625,0],["1999-12-29",16997.859375,17138.109375,16577.0703125,16660.8203125,0],["1999-12-30",16772.94921875,17050.400390625,16737.900390625,16962.099609375,0],["2000-01-03",17057.69921875,17426.16015625,17057.69921875,17369.630859375,0],["2000-01-04",17303.0,17303.0,16933.51953125,17072.8203125,0],["2000-01-05",16608.55078125,16608.55078125,15688.490234375,15846.7197265625,0],["2000-01-06",15942.0703125,15971.0302734375,14763.9697265625,15153.23046875,0],["2000-01-07",15329.33984375,15513.8896484375,15108.75,15405.6298828125,0],["2000-01-10",15631.0,16065.08984375,15631.0,15848.150390625,0],["2000-01-11",15981.1298828125,16196.08984375,15736.169921875,15862.099609375,0],["2000-01-12",15691.73046875,15744.0400390625,15545.669921875,15714.2001953125,0],["2000-01-13",15763.259765625,15861.169921875,15458.6298828125,15633.9599609375,0],["2000-01-14",15741.5400390625,15863.48046875,15322.1904296875,15542.23046875,0],["2000-01-17",15666.0595703125,15827.509765625,15474.3896484375,15574.5595703125,0],["2000-01-18",15575.6796875,15801.0703125,15508.080078125,15789.2001953125,0],["2000-01-19",15719.0400390625,15719.0400390625,15192.2802734375,15275.33984375,0],["2000-01-20",15347.7001953125,15347.7001953125,15078.0302734375,15215.3095703125,0],["2000-01-21",15094.900390625,15120.3603515625,14903.7001953125,15108.41015625,0],["2000-01-24",15233.7900390625,15413.75,15020.169921875,15167.5498046875,0],["2000-01-25",15093.5302734375,15150.2197265625,14910.2900390625,15103.0400390625,0],["2000-01-26",15164.7998046875,15452.7197265625,15164.7998046875,15427.7197265625,0],["2000-01-27",15460.2099609375,15925.1796875,15460.2099609375,15917.8095703125,0],["2000-01-28",16052.0703125,16315.740234375,16023.3701171875,16185.9404296875,0],["2000-01-31",15889.0498046875,15889.0498046875,15444.8203125,15532.33984375,0],["2000-02-01",15600.259765625,15764.400390625,15580.4599609375,15653.8603515625,0],["2000-02-02",15747.5595703125,15957.919921875,15747.5595703125,15789.8203125,0],["2000-02-03",15795.58984375,16010.0302734375,15702.849609375,15968.1201171875,0],["2000-02-08",16079.8896484375,16285.9296875,15940.3095703125,16228.73046875,0],["2000-02-09",16456.869140625,16967.900390625,16456.869140625,16819.4609375,0],["2000-02-10",16679.7890625,16874.08984375,16525.560546875,16845.169921875,0],["2000-02-11",17024.369140625,17653.650390625,17024.369140625,17380.30078125,0],["2000-02-14",17546.470703125,17939.26953125,17107.900390625,17188.9609375,0],["2000-02-15",17257.369140625,17296.970703125,16548.75,16688.16015625,0],["2000-02-16",16771.099609375,17144.94921875,16732.810546875,17043.390625,0],["2000-02-17",17075.900390625,17229.150390625,16770.140625,16981.23046875,0],["2000-02-18",16985.30078125,17027.94921875,16468.94921875,16599.16015625,0],["2000-02-21",16412.630859375,16477.099609375,16136.5,16322.3701171875,0],["2000-02-22",16294.9404296875,16442.580078125,15776.349609375,16255.169921875,0],["2000-02-23",16313.9599609375,16523.650390625,16297.1298828125,16376.7900390625,0],["2000-02-24",16512.5703125,17083.30078125,16512.5703125,17058.66015625,0],["2000-02-25",17279.509765625,17414.4609375,16905.400390625,17200.98046875,0],["2000-02-28",17434.720703125,17746.76953125,16638.4609375,16984.439453125,0],["2000-02-29",17140.2109375,17290.0703125,17021.720703125,17169.439453125,0],["2000-03-01",17267.26953125,17275.439453125,16617.94921875,16843.58984375,0],["2000-03-02",16996.060546875,17118.400390625,16769.5703125,16936.810546875,0],["2000-03-03",16903.55078125,17361.919921875,16795.80078125,17285.240234375,0],["2000-03-06",17500.970703125,17855.2109375,17500.970703125,17758.759765625,0],["2000-03-07",17656.470703125,17876.779296875,17471.740234375,17865.359375,0],["2000-03-08",17687.580078125,18058.970703125,17323.759765625,17951.4296875,0],["2000-03-09",18031.779296875,18249.859375,17613.80078125,17637.029296875,0],["2000-03-10",17727.9609375,18001.5390625,17574.060546875,17831.859375,0],["2000-03-13",17650.619140625,17786.279296875,16892.650390625,17096.6796875,0],["2000-03-14",17125.900390625,17220.259765625,16837.01953125,16929.16015625,0],["2000-03-15",16847.30078125,16901.310546875,16553.169921875,16747.19921875,0],["2000-03-16",16775.23046875,16826.25,16315.0400390625,16359.0,0],["2000-03-17",16688.0390625,17096.0,16617.1796875,17082.990234375,0],["2000-03-20",16878.810546875,17325.150390625,16708.720703125,17234.4609375,0],["2000-03-21",17253.0390625,17345.7109375,16896.69921875,17199.98046875,0],["2000-03-22",17418.91015625,17560.689453125,17274.560546875,17547.0390625,0],["2000-03-23",17705.259765625,17856.359375,17391.970703125,17715.580078125,0],["2000-03-24",17768.060546875,17879.369140625,17577.7109375,17784.5703125,0],["2000-03-27",17827.7109375,18350.609375,17815.6796875,18292.859375,0],["2000-03-28",18272.80078125,18397.5703125,18188.26953125,18301.689453125,0],["2000-03-29",18203.130859375,18249.26953125,17950.19921875,18096.369140625,0],["2000-03-30",18011.140625,18038.470703125,17456.560546875,17467.150390625,0],["2000-03-31",17383.630859375,17537.130859375,17107.439453125,17406.5390625,0],["2000-04-03",17444.48046875,17458.060546875,16872.8203125,16892.9296875,0],["2000-04-05",16599.0703125,16736.220703125,16246.5302734375,16318.4404296875,0],["2000-04-06",16416.48046875,16528.580078125,16283.2001953125,16491.390625,0],["2000-04-07",16657.83984375,16992.529296875,16657.83984375,16941.6796875,0],["2000-04-10",17038.220703125,17083.26953125,16676.0703125,16850.740234375,0],["2000-04-11",16683.400390625,16683.400390625,16422.26953125,16487.66015625,0],["2000-04-12",16391.119140625,16762.859375,16267.7197265625,16577.08984375,0],["2000-04-13",16345.259765625,16470.380859375,16043.849609375,16352.5595703125,0],["2000-04-14",16254.259765625,16270.76953125,15906.2900390625,16142.759765625,0],["2000-04-17",15306.0498046875,15306.0498046875,14624.330078125,14762.3701171875,0],["2000-04-18",15158.150390625,15409.669921875,15158.150390625,15278.3203125,0],["2000-04-19",15558.51953125,15667.16015625,15338.099609375,15427.2001953125,0],["2000-04-20",15425.8203125,15453.650390625,15213.01953125,15367.1396484375,0],["2000-04-25",15335.8896484375,15531.2099609375,15212.919921875,15380.009765625,0],["2000-04-26",15581.4501953125,15629.51953125,15140.349609375,15227.3896484375,0],["2000-04-27",15225.169921875,15253.51953125,15068.66015625,15192.8701171875,0],["2000-04-28",15291.0595703125,15541.3701171875,15291.0595703125,15519.2998046875,0],["2000-05-02",15751.0302734375,15912.26953125,15654.419921875,15817.759765625,0],["2000-05-03",15695.08984375,15695.08984375,15511.740234375,15577.4697265625,0],["2000-05-04",15438.9599609375,15438.9599609375,15171.1103515625,15314.0703125,0],["2000-05-05",15298.5703125,15328.98046875,15173.2001953125,15268.6396484375,0],["2000-05-08",15337.66015625,15443.330078125,14827.3603515625,14901.0,0],["2000-05-09",14854.6396484375,14854.6396484375,14644.6103515625,14776.900390625,0],["2000-05-10",14652.66015625,14681.0595703125,14380.7802734375,14492.919921875,0],["2000-05-12",14438.669921875,15168.48046875,14288.330078125,15111.9404296875,0],["2000-05-15",15117.75,15165.6904296875,14835.7998046875,14881.2998046875,0],["2000-05-16",14961.51953125,15184.330078125,14806.259765625,15160.2900390625,0],["2000-05-17",15293.259765625,15293.259765625,14721.400390625,14827.8095703125,0],["2000-05-18",14688.740234375,14688.740234375,14210.490234375,14322.599609375,0],["2000-05-19",14338.75,14699.419921875,14166.3603515625,14478.259765625,0],["2000-05-22",14278.509765625,14278.509765625,13981.4404296875,14140.73046875,0],["2000-05-23",14117.1298828125,14311.7001953125,13980.9404296875,14257.1796875,0],["2000-05-24",14115.5400390625,14115.5400390625,13878.6298828125,13933.98046875,0],["2000-05-25",14082.0498046875,14250.7099609375,13852.8603515625,13921.0595703125,0],["2000-05-26",13845.4404296875,13845.4404296875,13596.6298828125,13722.7001953125,0],["2000-05-29",13735.0703125,14024.150390625,13606.1904296875,13975.0703125,0],["2000-05-30",14044.0400390625,14181.490234375,13734.599609375,13990.900390625,0],["2000-05-31",14438.3896484375,14913.25,14438.3896484375,14713.8603515625,0],["2000-06-01",14652.900390625,15002.5302734375,14652.900390625,14941.1904296875,0],["2000-06-02",15165.580078125,15344.1298828125,15142.9501953125,15284.099609375,0],["2000-06-05",15643.7900390625,15971.240234375,15643.7900390625,15861.6796875,0],["2000-06-07",15782.8701171875,16033.8701171875,15668.1201171875,15900.0595703125,0],["2000-06-08",15912.2099609375,15980.9404296875,15786.3603515625,15876.9296875,0],["2000-06-09",15841.1904296875,16154.7998046875,15723.330078125,16120.259765625,0],["2000-06-12",16125.75,16250.6396484375,16047.51953125,16055.0498046875,0],["2000-06-13",15947.8701171875,15947.8701171875,15657.8203125,15692.9404296875,0],["2000-06-14",15761.4296875,15887.7802734375,15621.2998046875,15857.0703125,0],["2000-06-15",15941.8203125,16222.509765625,15894.7001953125,16080.33984375,0],["2000-06-16",16088.740234375,16483.91015625,16002.2802734375,16434.380859375,0],["2000-06-19",16332.6904296875,16364.2099609375,16168.7900390625,16267.4697265625,0],["2000-06-20",16467.140625,16525.01953125,15968.66015625,16086.740234375,0],["2000-06-21",16071.1904296875,16338.91015625,15935.5302734375,16238.1396484375,0],["2000-06-22",16227.4697265625,16266.4599609375,15860.9697265625,15952.3603515625,0],["2000-06-23",15827.2802734375,15904.3896484375,15667.349609375,15738.080078125,0],["2000-06-26",15726.1201171875,16048.6904296875,15644.6103515625,15978.91015625,0],["2000-06-27",16147.1396484375,16274.23046875,16031.580078125,16155.76953125,0],["2000-06-28",16202.16015625,16511.240234375,16132.5302734375,16438.419921875,0],["2000-06-29",16474.400390625,16534.48046875,16226.5595703125,16286.7998046875,0],["2000-06-30",16142.349609375,16310.0498046875,16015.51953125,16155.7802734375,0],["2000-07-03",16177.0595703125,16179.900390625,15928.919921875,16124.9697265625,0],["2000-07-04",16131.76953125,16242.2998046875,16086.259765625,16235.759765625,0],["2000-07-05",16275.330078125,16540.640625,16275.330078125,16474.26953125,0],["2000-07-06",16396.080078125,16681.33984375,16365.66015625,16489.58984375,0],["2000-07-07",16631.859375,16861.580078125,16565.390625,16829.9609375,0],["2000-07-10",17024.4609375,17274.01953125,17024.4609375,17238.669921875,0],["2000-07-11",17259.94921875,17380.58984375,17126.44921875,17359.66015625,0],["2000-07-12",17466.98046875,17667.490234375,17451.619140625,17552.259765625,0],["2000-07-13",17808.69921875,17834.94921875,17413.26953125,17449.5,0],["2000-07-14",17508.619140625,17643.810546875,17372.630859375,17586.16015625,0],["2000-07-17",17736.619140625,17913.48046875,17729.990234375,17834.779296875,0],["2000-07-18",17766.4609375,17766.4609375,17404.05078125,17440.830078125,0],["2000-07-19",17462.119140625,17730.5703125,17388.630859375,17710.0703125,0],["2000-07-20",17702.689453125,17818.560546875,17518.689453125,17758.509765625,0],["2000-07-21",18022.810546875,18125.5703125,17765.490234375,17920.859375,0],["2000-07-24",17866.279296875,18028.650390625,17638.55078125,17659.689453125,0],["2000-07-25",17574.3203125,17574.3203125,17306.890625,17375.33984375,0],["2000-07-26",17476.419921875,17730.08984375,17476.419921875,17620.23046875,0],["2000-07-27",17442.109375,17463.2890625,17285.869140625,17450.08984375,0],["2000-07-28",17429.73046875,17429.73046875,16994.369140625,17183.9296875,0],["2000-07-31",16977.69921875,16981.830078125,16729.98046875,16840.98046875,0],["2000-08-01",17014.439453125,17133.08984375,16787.4609375,16897.44921875,0],["2000-08-02",16899.220703125,17322.19921875,16866.150390625,17277.390625,0],["2000-08-03",17272.439453125,17379.66015625,17171.83984375,17274.279296875,0],["2000-08-04",17330.58984375,17555.19921875,17330.58984375,17425.69921875,0],["2000-08-07",17538.810546875,17761.94921875,17538.810546875,17727.25,0],["2000-08-08",17728.41015625,17759.58984375,17179.75,17211.83984375,0],["2000-08-09",17306.189453125,17446.669921875,16951.0390625,17181.990234375,0],["2000-08-10",17234.580078125,17417.890625,17149.689453125,17333.2109375,0],["2000-08-11",17363.609375,17363.609375,17144.66015625,17214.419921875,0],["2000-08-14",17245.33984375,17296.19921875,16945.439453125,16998.060546875,0],["2000-08-15",17029.720703125,17536.419921875,17029.720703125,17463.529296875,0],["2000-08-16",17440.4296875,17794.3203125,17408.1796875,17734.150390625,0],["2000-08-17",17710.4296875,17784.650390625,17560.240234375,17622.009765625,0],["2000-08-18",17698.359375,17717.76953125,17359.009765625,17440.0,0],["2000-08-21",17432.419921875,17596.310546875,17334.9296875,17501.48046875,0],["2000-08-22",17568.109375,17724.8203125,17481.640625,17668.279296875,0],["2000-08-23",17709.080078125,17785.080078125,17386.869140625,17427.400390625,0],["2000-08-24",17463.330078125,17548.529296875,17331.69921875,17439.69921875,0],["2000-08-25",17348.119140625,17441.30078125,17058.33984375,17236.740234375,0],["2000-08-28",17220.7890625,17265.779296875,17015.01953125,17019.759765625,0],["2000-08-29",17062.009765625,17390.48046875,17062.009765625,17240.109375,0],["2000-08-30",17211.349609375,17302.630859375,16929.640625,17095.880859375,0],["2000-08-31",17070.630859375,17263.009765625,16957.23046875,17097.509765625,0],["2000-09-01",17210.330078125,17391.009765625,17210.330078125,17333.609375,0],["2000-09-04",17421.33984375,17787.599609375,17421.33984375,17726.169921875,0],["2000-09-05",17753.5,17803.19921875,17556.05078125,17595.220703125,0],["2000-09-06",17586.23046875,17735.099609375,17525.109375,17605.23046875,0],["2000-09-07",17557.029296875,17609.3203125,17418.099609375,17431.94921875,0],["2000-09-08",17441.259765625,17512.310546875,17228.51953125,17275.44921875,0],["2000-09-11",17199.279296875,17199.279296875,16924.73046875,17007.98046875,0],["2000-09-12",16941.529296875,16941.529296875,16541.689453125,16629.779296875,0],["2000-09-14",16542.919921875,16623.099609375,16322.580078125,16395.4296875,0],["2000-09-15",16381.7001953125,16510.6796875,16195.6904296875,16249.5302734375,0],["2000-09-18",16010.6904296875,16010.6904296875,15525.4599609375,15560.16015625,0],["2000-09-19",15353.8203125,15764.83984375,15091.41015625,15677.2001953125,0],["2000-09-20",15757.6396484375,15874.6298828125,15572.580078125,15665.6201171875,0],["2000-09-21",15444.6796875,15447.919921875,15092.490234375,15164.4501953125,0],["2000-09-22",14966.76953125,14966.76953125,14538.8798828125,14612.8798828125,0],["2000-09-25",14894.08984375,15448.990234375,14894.08984375,15428.9501953125,0],["2000-09-26",15304.6796875,15426.3203125,15152.8701171875,15290.849609375,0],["2000-09-27",15074.3095703125,15489.2998046875,14978.58984375,15444.1298828125,0],["2000-09-28",15464.5595703125,15660.4697265625,15328.01953125,15415.75,0],["2000-09-29",15632.990234375,15772.5595703125,15574.7900390625,15648.98046875,0],["2000-10-03",15586.0302734375,15728.419921875,15469.3896484375,15725.9599609375,0],["2000-10-04",15670.5302734375,15917.5703125,15582.83984375,15878.8896484375,0],["2000-10-05",16054.580078125,16245.6103515625,16014.919921875,16184.6796875,0],["2000-10-09",16046.8798828125,16057.400390625,15668.5,15693.5,0],["2000-10-10",15739.3896484375,15739.3896484375,15434.740234375,15554.1103515625,0],["2000-10-11",15376.6201171875,15376.6201171875,15073.9501953125,15127.0,0],["2000-10-12",15071.919921875,15244.650390625,14883.3203125,15074.7998046875,0],["2000-10-13",14679.990234375,14786.0400390625,14494.3798828125,14680.5,0],["2000-10-16",15185.6796875,15284.650390625,14956.8798828125,14973.400390625,0],["2000-10-17",15081.759765625,15134.5302734375,14794.8095703125,14873.4296875,0],["2000-10-18",14751.9404296875,14751.9404296875,14356.0595703125,14458.51953125,0],["2000-10-19",14352.419921875,14422.51953125,14107.740234375,14422.51953125,0],["2000-10-20",14822.4296875,15105.4501953125,14822.4296875,15044.5302734375,0],["2000-10-23",15038.25,15161.0302734375,14864.830078125,15102.3603515625,0],["2000-10-24",15125.830078125,15209.33984375,14885.650390625,14925.9296875,0],["2000-10-25",14987.3603515625,15152.580078125,14980.0400390625,15061.1396484375,0],["2000-10-26",14904.2900390625,15166.2197265625,14764.5,14996.240234375,0],["2000-10-27",15065.08984375,15182.6298828125,14820.990234375,14902.4599609375,0],["2000-10-30",14936.1904296875,14958.9697265625,14763.6796875,14799.900390625,0],["2000-10-31",14791.419921875,15090.599609375,14729.2099609375,14895.33984375,0],["2000-11-01",14943.4296875,15387.080078125,14942.6103515625,15349.009765625,0],["2000-11-02",15292.58984375,15524.0302734375,15223.990234375,15291.5400390625,0],["2000-11-03",15486.41015625,15693.0302734375,15449.1201171875,15594.1201171875,0],["2000-11-06",15625.4296875,15779.73046875,15593.0400390625,15671.150390625,0],["2000-11-07",15691.759765625,15837.6201171875,15531.2998046875,15820.7900390625,0],["2000-11-08",15779.5703125,16023.41015625,15631.1396484375,15654.1298828125,0],["2000-11-09",15473.580078125,15623.7802734375,15404.580078125,15504.7998046875,0],["2000-11-10",15458.419921875,15544.830078125,15324.1298828125,15389.3896484375,0],["2000-11-13",15078.75,15078.75,14802.48046875,14815.6904296875,0],["2000-11-14",14827.2001953125,15186.259765625,14825.990234375,15177.51953125,0],["2000-11-15",15368.849609375,15473.759765625,15084.66015625,15127.400390625,0],["2000-11-16",15132.5703125,15319.2099609375,15087.48046875,15298.349609375,0],["2000-11-17",15192.6298828125,15218.01953125,15057.419921875,15180.849609375,0],["2000-11-20",15154.0400390625,15379.3896484375,15140.009765625,15346.66015625,0],["2000-11-21",15185.900390625,15212.7998046875,15013.8203125,15188.2998046875,0],["2000-11-22",15168.8095703125,15246.6103515625,14730.4296875,14772.509765625,0],["2000-11-23",14416.6796875,14579.900390625,14257.5400390625,14563.509765625,0],["2000-11-24",14585.1904296875,14647.6103515625,14353.98046875,14376.900390625,0],["2000-11-27",14491.3701171875,14669.25,14354.6201171875,14602.759765625,0],["2000-11-28",14550.2802734375,14691.0703125,14492.58984375,14566.2197265625,0],["2000-11-29",14336.830078125,14353.919921875,14133.849609375,14169.0595703125,0],["2000-11-30",14130.48046875,14289.1201171875,13894.1904296875,13984.3896484375,0],["2000-12-01",14026.2099609375,14522.3896484375,13920.1103515625,14441.4296875,0],["2000-12-04",14470.490234375,14632.0703125,14403.3798828125,14559.240234375,0],["2000-12-05",14602.25,14701.98046875,14507.5,14573.2099609375,0],["2000-12-06",14914.5400390625,15178.26953125,14914.5400390625,15098.9501953125,0],["2000-12-07",14982.919921875,15032.26953125,14839.3798828125,15011.51953125,0],["2000-12-08",15008.7998046875,15281.8095703125,14968.6396484375,15189.330078125,0],["2000-12-11",15274.0703125,15438.8896484375,15193.490234375,15408.5400390625,0],["2000-12-12",15498.4501953125,15548.259765625,15319.83984375,15329.599609375,0],["2000-12-13",14986.080078125,15637.7802734375,14986.080078125,15621.73046875,0],["2000-12-14",15543.849609375,15597.6298828125,15441.580078125,15496.990234375,0],["2000-12-15",15290.599609375,15290.599609375,14914.0498046875,14975.5302734375,0],["2000-12-18",14901.4296875,15039.4599609375,14766.849609375,15024.5302734375,0],["2000-12-19",15074.3603515625,15192.2197265625,15014.76953125,15188.0400390625,0],["2000-12-20",15048.509765625,15048.509765625,14839.490234375,14930.7197265625,0],["2000-12-21",14775.9697265625,14775.9697265625,14476.7900390625,14659.3203125,0],["2000-12-22",14730.509765625,14851.8603515625,14707.75,14738.2099609375,0],["2000-12-27",14811.9501953125,14941.23046875,14727.4501953125,14748.3603515625,0],["2000-12-28",14785.150390625,14900.1396484375,14737.9501953125,14796.5498046875,0],["2000-12-29",14864.0400390625,15154.919921875,14785.009765625,15095.5302734375,0],["2001-01-02",15089.849609375,15089.849609375,14865.66015625,14869.9404296875,0],["2001-01-03",14751.330078125,14751.330078125,14512.7099609375,14589.580078125,0],["2001-01-04",15060.599609375,15312.6103515625,15060.599609375,15235.0302734375,0],["2001-01-05",15354.16015625,15494.5595703125,15275.900390625,15447.6103515625,0],["2001-01-08",15328.1201171875,15451.7197265625,15200.51953125,15436.5302734375,0],["2001-01-09",15438.2998046875,15555.9697265625,15336.6201171875,15500.58984375,0],["2001-01-10",15395.9697265625,15539.2998046875,15327.7001953125,15435.7900390625,0],["2001-01-11",15441.2998046875,15481.759765625,15060.8095703125,15090.76953125,0],["2001-01-12",15157.3701171875,15330.150390625,15157.3701171875,15295.419921875,0],["2001-01-15",15288.8095703125,15388.01953125,15146.650390625,15293.759765625,0],["2001-01-16",15290.7001953125,15430.9501953125,15241.900390625,15363.150390625,0],["2001-01-17",15409.3798828125,15451.3896484375,15154.01953125,15261.48046875,0],["2001-01-18",15292.83984375,15553.509765625,15292.83984375,15528.75,0],["2001-01-19",15682.349609375,15964.9296875,15682.349609375,15933.5498046875,0],["2001-01-22",15967.66015625,16106.16015625,15906.580078125,16099.26953125,0],["2001-01-23",16053.2197265625,16099.0595703125,15940.259765625,16044.2099609375,0],["2001-01-29",16176.099609375,16255.1103515625,15980.509765625,16099.8203125,0],["2001-01-30",16145.2802734375,16167.9501953125,15877.23046875,15893.0703125,0],["2001-01-31",15916.419921875,16106.7099609375,15905.509765625,16102.349609375,0],["2001-02-01",16055.6396484375,16193.169921875,15913.0703125,16163.990234375,0],["2001-02-02",16165.4296875,16274.669921875,16056.2001953125,16071.2900390625,0],["2001-02-05",16013.4599609375,16013.4599609375,15753.9697265625,15830.83984375,0],["2001-02-06",15864.4697265625,15936.48046875,15819.6396484375,15913.240234375,0],["2001-02-07",15909.01953125,16060.3203125,15871.3798828125,16049.4697265625,0],["2001-02-08",15987.5703125,15987.5703125,15794.4404296875,15909.400390625,0],["2001-02-09",15882.9296875,15899.240234375,15782.8798828125,15873.2802734375,0],["2001-02-12",15807.6396484375,15807.6396484375,15586.4599609375,15693.1103515625,0],["2001-02-13",15801.6904296875,15915.0595703125,15792.759765625,15842.7197265625,0],["2001-02-14",15821.7900390625,16021.2197265625,15750.9599609375,15860.419921875,0],["2001-02-15",15865.4697265625,15870.98046875,15714.76953125,15756.3701171875,0],["2001-02-16",15777.400390625,15813.150390625,15544.6201171875,15630.3095703125,0],["2001-02-19",15552.9404296875,15573.740234375,15458.4296875,15490.9599609375,0],["2001-02-20",15499.01953125,15613.4404296875,15437.509765625,15527.3603515625,0],["2001-02-21",15484.349609375,15484.349609375,15298.75,15351.509765625,0],["2001-02-22",15202.16015625,15202.16015625,15039.080078125,15098.6396484375,0],["2001-02-23",15135.2998046875,15302.7001953125,15042.8095703125,15280.5595703125,0],["2001-02-26",15278.150390625,15304.66015625,15177.7998046875,15230.2197265625,0],["2001-02-27",14933.58984375,15059.169921875,14771.08984375,14834.73046875,0],["2001-02-28",14702.9599609375,14842.6904296875,14573.5400390625,14787.8701171875,0],["2001-03-01",14696.4697265625,14696.4697265625,14330.5703125,14360.5595703125,0],["2001-03-02",14285.2998046875,14285.2998046875,13951.4296875,13966.4296875,0],["2001-03-05",14011.2998046875,14200.900390625,13908.0703125,14135.259765625,0],["2001-03-06",14229.169921875,14346.6904296875,14165.66015625,14321.0498046875,0],["2001-03-07",14369.5,14432.2197265625,14141.41015625,14177.3603515625,0],["2001-03-08",14177.8603515625,14247.169921875,13966.9697265625,14208.9501953125,0],["2001-03-09",14216.990234375,14288.580078125,14148.73046875,14194.349609375,0],["2001-03-12",13969.0498046875,13969.0498046875,13671.990234375,13776.7197265625,0],["2001-03-13",13419.919921875,13517.080078125,13277.51953125,13493.0302734375,0],["2001-03-14",13485.75,13616.6796875,13306.9404296875,13330.83984375,0],["2001-03-15",13056.9296875,13553.2197265625,12947.58984375,13504.169921875,0],["2001-03-16",13506.73046875,13560.3095703125,13321.080078125,13522.0400390625,0],["2001-03-19",13383.8095703125,13537.75,13308.41015625,13457.6904296875,0],["2001-03-20",13516.849609375,13565.9697265625,13200.5498046875,13223.8603515625,0],["2001-03-21",13160.3701171875,13243.650390625,12866.400390625,13154.4404296875,0],["2001-03-22",12992.2900390625,12992.2900390625,12585.76953125,12621.849609375,0],["2001-03-23",12570.4501953125,12705.1201171875,12396.9697265625,12583.3603515625,0],["2001-03-26",12678.900390625,12991.8798828125,12678.900390625,12950.490234375,0],["2001-03-27",12959.5400390625,13056.3203125,12662.5703125,12707.900390625,0],["2001-03-28",12824.2197265625,13015.73046875,12779.33984375,12851.41015625,0],["2001-03-29",12729.7900390625,12768.669921875,12523.6103515625,12677.8896484375,0],["2001-03-30",12689.1103515625,12802.51953125,12578.3603515625,12760.6396484375,0],["2001-04-02",12750.3095703125,12843.900390625,12634.2802734375,12727.2998046875,0],["2001-04-03",12688.2197265625,12688.2197265625,12532.5302734375,12584.2197265625,0],["2001-04-04",12427.7900390625,12427.7900390625,12062.83984375,12063.7099609375,0],["2001-04-06",12446.240234375,12606.150390625,12374.5302734375,12386.6103515625,0],["2001-04-09",12355.6103515625,12355.6103515625,12061.5498046875,12202.099609375,0],["2001-04-10",12263.58984375,12321.509765625,12110.0,12213.669921875,0],["2001-04-11",12429.8798828125,12728.599609375,12429.8798828125,12706.4296875,0],["2001-04-12",12778.66015625,13018.5703125,12769.25,12989.4697265625,0],["2001-04-17",12881.51953125,12881.51953125,12597.3603515625,12606.4501953125,0],["2001-04-18",12761.41015625,12988.150390625,12761.41015625,12972.7998046875,0],["2001-04-19",13446.0595703125,13621.7998046875,13425.5595703125,13548.9501953125,0],["2001-04-20",13570.6904296875,13570.6904296875,13412.2900390625,13448.1298828125,0],["2001-04-23",13444.41015625,13444.41015625,13282.9599609375,13311.5,0],["2001-04-24",13250.8896484375,13279.330078125,13157.400390625,13274.6103515625,0],["2001-04-25",13275.58984375,13346.2001953125,13139.08984375,13249.5498046875,0],["2001-04-26",13324.5498046875,13408.7001953125,13237.1796875,13293.1103515625,0],["2001-04-27",13282.33984375,13391.4697265625,13125.3603515625,13386.0400390625,0],["2001-05-02",13596.26953125,13841.41015625,13596.26953125,13814.240234375,0],["2001-05-03",13768.5703125,13844.3603515625,13646.2197265625,13718.1396484375,0],["2001-05-04",13599.4697265625,13599.4697265625,13319.3896484375,13390.990234375,0],["2001-05-07",13464.33984375,13652.150390625,13437.01953125,13600.7802734375,0],["2001-05-08",13599.6298828125,13599.6298828125,13445.98046875,13540.8095703125,0],["2001-05-09",13527.0,13643.490234375,13408.990234375,13585.1396484375,0],["2001-05-10",13540.8701171875,13726.4501953125,13462.240234375,13604.7998046875,0],["2001-05-11",13602.150390625,13689.6796875,13579.2099609375,13636.6103515625,0],["2001-05-14",13608.83984375,13608.83984375,13239.150390625,13259.169921875,0],["2001-05-15",13232.759765625,13350.58984375,13209.5498046875,13250.08984375,0],["2001-05-16",13257.76953125,13566.3798828125,13228.919921875,13335.9501953125,0],["2001-05-17",13550.7802734375,13713.0595703125,13550.7802734375,13637.8701171875,0],["2001-05-18",13631.400390625,13631.400390625,13449.0400390625,13459.1796875,0],["2001-05-21",13465.7197265625,13732.400390625,13465.7197265625,13721.26953125,0],["2001-05-22",13775.349609375,13929.4697265625,13775.349609375,13877.9501953125,0],["2001-05-23",13873.2197265625,13989.16015625,13798.3203125,13839.099609375,0],["2001-05-24",13770.009765625,13813.259765625,13649.7099609375,13810.599609375,0],["2001-05-25",13853.5,13956.6904296875,13732.8896484375,13753.990234375,0],["2001-05-28",13738.0703125,13756.8095703125,13674.73046875,13739.0703125,0],["2001-05-29",13739.0703125,13767.4501953125,13506.4501953125,13629.6103515625,0],["2001-05-30",13567.5400390625,13567.5400390625,13348.400390625,13420.1298828125,0],["2001-05-31",13310.419921875,13310.419921875,13091.509765625,13174.41015625,0],["2001-06-01",13244.099609375,13282.8603515625,13121.2099609375,13141.3798828125,0],["2001-06-04",13167.01953125,13272.099609375,13167.01953125,13207.490234375,0],["2001-06-05",13232.2197265625,13482.8896484375,13146.7197265625,13451.8701171875,0],["2001-06-06",13490.8896484375,13670.830078125,13490.8896484375,13576.009765625,0],["2001-06-07",13537.7001953125,13714.650390625,13478.740234375,13703.4296875,0],["2001-06-08",13716.9697265625,13900.6796875,13716.9697265625,13808.8896484375,0],["2001-06-11",13748.4296875,13846.330078125,13628.3095703125,13675.490234375,0],["2001-06-12",13628.2099609375,13628.2099609375,13443.66015625,13526.6796875,0],["2001-06-13",13515.5400390625,13598.1796875,13429.23046875,13523.3095703125,0],["2001-06-14",13511.8203125,13519.240234375,13223.099609375,13248.8896484375,0],["2001-06-15",13132.1396484375,13135.6904296875,12949.0703125,13102.5,0],["2001-06-18",13092.76953125,13092.76953125,12891.2001953125,12948.7802734375,0],["2001-06-19",12980.0595703125,13149.8896484375,12900.66015625,13133.66015625,0],["2001-06-20",13127.830078125,13127.830078125,12895.8203125,12918.7099609375,0],["2001-06-21",13024.2802734375,13253.33984375,12977.400390625,13187.4501953125,0],["2001-06-22",13193.1298828125,13243.33984375,13126.98046875,13174.01953125,0],["2001-06-26",13142.4296875,13142.4296875,12942.5595703125,12961.9697265625,0],["2001-06-27",12956.169921875,13019.990234375,12890.6201171875,13004.2099609375,0],["2001-06-28",12967.6796875,12967.6796875,12787.009765625,12827.8203125,0],["2001-06-29",12966.6796875,13088.75,12966.6796875,13042.5302734375,0],["2001-07-03",13068.2998046875,13198.1904296875,13068.2998046875,13184.75,0],["2001-07-04",13201.7802734375,13208.75,13090.4599609375,13207.5302734375,0],["2001-07-05",13209.3603515625,13236.98046875,12986.58984375,12999.48046875,0],["2001-07-09",12768.6201171875,12768.6201171875,12583.330078125,12690.6796875,0],["2001-07-10",12701.1396484375,12731.9697265625,12634.990234375,12713.900390625,0],["2001-07-11",12625.4501953125,12625.4501953125,12457.509765625,12527.900390625,0],["2001-07-12",12533.3896484375,12693.2998046875,12533.3896484375,12660.2001953125,0],["2001-07-13",12779.7197265625,12820.849609375,12518.1904296875,12612.7900390625,0],["2001-07-16",12663.4599609375,12692.08984375,12582.009765625,12624.5302734375,0],["2001-07-17",12591.2900390625,12591.2900390625,12433.1796875,12495.25,0],["2001-07-18",12480.91015625,12554.1904296875,12338.9404296875,12427.1904296875,0],["2001-07-19",12376.4404296875,12381.41015625,12191.5703125,12279.8203125,0],["2001-07-20",12305.1201171875,12359.6201171875,12238.01953125,12301.6796875,0],["2001-07-23",12232.75,12257.580078125,12171.9296875,12236.4501953125,0],["2001-07-24",12213.9296875,12238.7099609375,12137.3203125,12214.099609375,0],["2001-07-26",12195.9501953125,12229.58984375,12003.16015625,12039.8203125,0],["2001-07-27",12069.5302734375,12191.669921875,12069.5302734375,12182.169921875,0],["2001-07-30",12103.5595703125,12110.76953125,12007.669921875,12086.66015625,0],["2001-07-31",12125.9599609375,12317.1201171875,12125.9599609375,12316.6904296875,0],["2001-08-01",12376.3095703125,12481.8896484375,12277.8798828125,12478.740234375,0],["2001-08-02",12493.4296875,12544.6396484375,12438.5,12466.3701171875,0],["2001-08-03",12487.990234375,12515.5,12256.7802734375,12269.080078125,0],["2001-08-06",12255.5302734375,12255.5302734375,12091.2099609375,12148.8095703125,0],["2001-08-07",12260.23046875,12260.23046875,11924.9599609375,12007.1904296875,0],["2001-08-08",12035.98046875,12082.1796875,11942.7802734375,11958.009765625,0],["2001-08-09",11822.259765625,11822.259765625,11605.0400390625,11716.76953125,0],["2001-08-10",11746.849609375,11794.48046875,11662.8203125,11765.8095703125,0],["2001-08-13",11779.4599609375,11779.8603515625,11624.990234375,11694.2900390625,0],["2001-08-14",11718.1904296875,12007.759765625,11718.1904296875,11991.009765625,0],["2001-08-15",12031.08984375,12156.8798828125,11897.4697265625,12141.6298828125,0],["2001-08-16",12071.7099609375,12195.080078125,11827.01953125,11832.4404296875,0],["2001-08-17",11713.400390625,11809.759765625,11643.83984375,11754.8095703125,0],["2001-08-20",11573.4599609375,11573.4599609375,11375.4599609375,11458.7001953125,0],["2001-08-21",11495.2099609375,11512.2802734375,11363.8203125,11440.349609375,0],["2001-08-22",11339.51953125,11365.6103515625,11161.509765625,11188.5703125,0],["2001-08-23",11259.01953125,11370.080078125,11220.1103515625,11345.3798828125,0],["2001-08-24",11372.400390625,11372.400390625,11049.4501953125,11110.2998046875,0],["2001-08-27",11307.1796875,11342.9296875,11212.830078125,11234.7197265625,0],["2001-08-28",11213.66015625,11372.2900390625,11046.8203125,11300.5302734375,0],["2001-08-29",11228.8603515625,11258.26953125,11173.7998046875,11242.41015625,0],["2001-08-30",11241.6298828125,11335.16015625,11115.4404296875,11315.6298828125,0],["2001-08-31",11204.4697265625,11229.76953125,11003.9501953125,11090.48046875,0],["2001-09-03",11058.7998046875,11071.73046875,10897.83984375,10902.6396484375,0],["2001-09-04",10941.9501953125,11180.7900390625,10772.099609375,11136.8603515625,0],["2001-09-05",11053.650390625,11053.650390625,10859.75,10943.1396484375,0],["2001-09-06",10929.2802734375,10932.2197265625,10652.0400390625,10664.3203125,0],["2001-09-07",10556.1796875,10556.1796875,10346.8798828125,10384.2001953125,0],["2001-09-10",10227.4697265625,10413.509765625,10177.509765625,10366.3203125,0],["2001-09-11",10352.6298828125,10427.2900390625,10272.25,10417.3603515625,0],["2001-09-12",9687.3798828125,9704.1796875,9170.240234375,9493.6201171875,0],["2001-09-13",9565.4697265625,9700.7998046875,9548.419921875,9569.2099609375,0],["2001-09-14",9622.8603515625,9696.4404296875,9478.669921875,9655.4501953125,0],["2001-09-17",9397.240234375,9411.650390625,9251.7099609375,9319.349609375,0],["2001-09-18",9509.080078125,9608.509765625,9224.0498046875,9307.900390625,0],["2001-09-19",9402.650390625,9560.9404296875,9377.5595703125,9558.150390625,0],["2001-09-20",9415.099609375,9415.099609375,9249.16015625,9317.98046875,0],["2001-09-21",9039.650390625,9039.650390625,8894.3603515625,8934.2001953125,0],["2001-09-24",8971.4697265625,9292.26953125,8971.4697265625,9284.5,0],["2001-09-25",9411.349609375,9440.26953125,9166.1201171875,9210.0595703125,0],["2001-09-26",9307.759765625,9416.9501953125,9251.3095703125,9371.75,0],["2001-09-27",9387.7998046875,9602.349609375,9302.0,9600.7900390625,0],["2001-09-28",9682.349609375,9959.349609375,9663.080078125,9950.7001953125,0],["2001-10-03",9995.2197265625,10098.6904296875,9883.759765625,9897.1396484375,0],["2001-10-04",10082.75,10293.6396484375,10082.75,10286.3896484375,0],["2001-10-05",10221.759765625,10315.009765625,10120.2802734375,10277.3798828125,0],["2001-10-08",10153.5595703125,10153.5595703125,9904.9296875,9967.830078125,0],["2001-10-09",10053.8798828125,10361.9697265625,10053.8798828125,10358.9296875,0],["2001-10-10",10335.5703125,10425.3798828125,10184.599609375,10298.240234375,0],["2001-10-11",10475.3603515625,10638.580078125,10475.3603515625,10522.6103515625,0],["2001-10-12",10614.6904296875,10614.6904296875,10243.6796875,10274.1298828125,0],["2001-10-15",10195.6396484375,10232.0703125,10081.2802734375,10130.58984375,0],["2001-10-16",10164.6396484375,10229.16015625,10056.830078125,10148.490234375,0],["2001-10-17",10118.1396484375,10331.8203125,10091.9404296875,10260.8095703125,0],["2001-10-18",10101.900390625,10101.900390625,9817.919921875,9880.6103515625,0],["2001-10-19",9894.419921875,9948.0,9801.6298828125,9825.83984375,0],["2001-10-22",9832.1103515625,9874.3896484375,9758.98046875,9797.5400390625,0],["2001-10-23",9935.900390625,10224.1201171875,9935.900390625,10219.83984375,0],["2001-10-24",10231.3896484375,10280.08984375,10158.73046875,10243.4599609375,0],["2001-10-26",10330.4404296875,10475.1904296875,10330.4404296875,10404.740234375,0],["2001-10-29",10406.9296875,10406.9296875,10079.0302734375,10178.08984375,0],["2001-10-30",10064.0703125,10139.7099609375,9927.41015625,10076.4296875,0],["2001-10-31",10025.8203125,10091.650390625,9945.5400390625,10073.9697265625,0],["2001-11-01",10110.919921875,10189.5595703125,10107.08984375,10158.849609375,0],["2001-11-02",10238.099609375,10333.8798828125,10097.6396484375,10186.0595703125,0],["2001-11-05",10202.2998046875,10434.7802734375,10165.509765625,10430.7197265625,0],["2001-11-06",10528.169921875,10556.7197265625,10303.0595703125,10356.0498046875,0],["2001-11-07",10419.240234375,10454.6904296875,10216.509765625,10269.7900390625,0],["2001-11-08",10295.9599609375,10594.5498046875,10280.8603515625,10538.6201171875,0],["2001-11-09",10516.4599609375,10716.5498046875,10465.669921875,10609.25,0],["2001-11-12",10618.0703125,10699.5400390625,10541.01953125,10592.4501953125,0],["2001-11-13",10536.58984375,10713.6103515625,10462.01953125,10662.83984375,0],["2001-11-14",10781.7099609375,10954.740234375,10781.7099609375,10950.0400390625,0],["2001-11-15",10958.66015625,11280.26953125,10936.7099609375,11239.3896484375,0],["2001-11-16",11220.1201171875,11393.490234375,11170.2998046875,11287.3701171875,0],["2001-11-19",11292.98046875,11396.3603515625,11292.98046875,11360.259765625,0],["2001-11-20",11347.3095703125,11501.0400390625,11148.259765625,11225.7900390625,0],["2001-11-21",11208.2802734375,11311.7998046875,11149.509765625,11173.919921875,0],["2001-11-22",11162.8203125,11261.76953125,11114.5400390625,11253.2998046875,0],["2001-11-23",11289.33984375,11346.330078125,11271.0302734375,11322.3603515625,0],["2001-11-26",11380.0,11525.259765625,11316.740234375,11391.9599609375,0],["2001-11-27",11402.0302734375,11428.490234375,11216.5302734375,11261.5400390625,0],["2001-11-28",11225.41015625,11225.41015625,11012.4697265625,11066.1904296875,0],["2001-11-29",10974.66015625,11120.740234375,10905.0400390625,11090.740234375,0],["2001-11-30",11116.33984375,11359.1201171875,11116.33984375,11279.25,0],["2001-12-03",11253.98046875,11257.7099609375,11049.150390625,11155.150390625,0],["2001-12-04",11169.259765625,11429.6796875,11076.3203125,11427.2802734375,0],["2001-12-05",11505.1103515625,11706.08984375,11505.1103515625,11678.4404296875,0],["2001-12-06",11818.990234375,11957.830078125,11672.5498046875,11745.83984375,0],["2001-12-07",11782.4697265625,11848.08984375,11697.08984375,11832.1796875,0],["2001-12-10",11786.91015625,11836.2099609375,11709.3701171875,11784.919921875,0],["2001-12-11",11756.5302734375,11756.5302734375,11633.2197265625,11693.0498046875,0],["2001-12-12",11698.7099609375,11865.169921875,11592.4697265625,11847.0595703125,0],["2001-12-13",11803.01953125,11875.0302734375,11515.1298828125,11529.5400390625,0],["2001-12-14",11497.58984375,11521.0400390625,11349.509765625,11466.1103515625,0],["2001-12-17",11464.3798828125,11576.3095703125,11361.349609375,11465.7802734375,0],["2001-12-18",11521.6796875,11599.5703125,11391.330078125,11486.9296875,0],["2001-12-19",11523.919921875,11597.1298828125,11523.919921875,11565.23046875,0],["2001-12-20",11547.919921875,11639.2197265625,11447.73046875,11601.1396484375,0],["2001-12-21",11500.2900390625,11500.2900390625,11122.2001953125,11158.099609375,0],["2001-12-24",11189.51953125,11249.900390625,11182.4501953125,11209.7802734375,0],["2001-12-27",11250.0498046875,11415.0400390625,11208.4697265625,11359.5,0],["2001-12-28",11359.5,11432.2900390625,11309.01953125,11431.58984375,0],["2001-12-31",11431.58984375,11451.7900390625,11347.7900390625,11397.2099609375,0],["2002-01-02",11368.1298828125,11368.1298828125,11241.6298828125,11350.849609375,0],["2002-01-03",11348.7998046875,11447.0,11348.7998046875,11423.51953125,0],["2002-01-04",11547.009765625,11727.8095703125,11547.009765625,11702.150390625,0],["2002-01-07",11687.4296875,11905.5498046875,11687.4296875,11892.6396484375,0],["2002-01-08",11781.1904296875,11806.25,11678.0595703125,11713.7099609375,0],["2002-01-09",11711.76953125,11783.7001953125,11369.6298828125,11440.7197265625,0],["2002-01-10",11361.08984375,11361.08984375,11168.8896484375,11256.0703125,0],["2002-01-11",11278.8603515625,11351.75,11085.4697265625,11166.4599609375,0],["2002-01-14",11081.3798828125,11213.8603515625,11029.2197265625,11209.4296875,0],["2002-01-15",11071.490234375,11071.490234375,10965.240234375,11013.58984375,0],["2002-01-16",11035.490234375,11080.5498046875,10910.75,10964.08984375,0],["2002-01-17",10888.1103515625,11020.2099609375,10808.0,11013.83984375,0],["2002-01-18",11023.7900390625,11065.5302734375,10934.009765625,10972.9599609375,0],["2002-01-21",10967.08984375,11083.169921875,10941.4697265625,11000.25,0],["2002-01-22",10991.400390625,10997.900390625,10778.7802734375,10797.6904296875,0],["2002-01-23",10750.98046875,10793.0703125,10689.0595703125,10762.1396484375,0],["2002-01-24",10796.8095703125,10847.5302734375,10690.6298828125,10741.4599609375,0],["2002-01-25",10789.0,10842.4697265625,10718.26953125,10772.9599609375,0],["2002-01-28",10749.080078125,10891.58984375,10748.099609375,10767.4599609375,0],["2002-01-29",10774.6103515625,11041.8203125,10744.1396484375,11014.240234375,0],["2002-01-30",10895.7001953125,10895.7001953125,10699.9404296875,10756.9599609375,0],["2002-01-31",10797.990234375,10953.5703125,10671.76953125,10725.2998046875,0],["2002-02-01",10764.0302734375,10827.3896484375,10673.66015625,10691.25,0],["2002-02-04",10680.3203125,10806.6796875,10661.1298828125,10721.3203125,0],["2002-02-05",10627.849609375,10636.23046875,10541.2802734375,10609.1904296875,0],["2002-02-06",10590.259765625,10633.1201171875,10542.2900390625,10592.3896484375,0],["2002-02-07",10556.2900390625,10601.2998046875,10393.830078125,10409.6796875,0],["2002-02-08",10441.1904296875,10526.75,10421.48046875,10518.990234375,0],["2002-02-11",10596.0595703125,10843.259765625,10596.0595703125,10832.740234375,0],["2002-02-15",11005.849609375,11108.48046875,10914.7099609375,10961.8798828125,0],["2002-02-18",10905.490234375,11007.0,10867.8203125,11002.8095703125,0],["2002-02-19",10997.900390625,10997.900390625,10794.2001953125,10840.490234375,0],["2002-02-20",10777.3896484375,10777.3896484375,10685.3798828125,10749.0595703125,0],["2002-02-21",10807.9296875,10871.099609375,10732.6298828125,10788.900390625,0],["2002-02-22",10730.2099609375,10730.2099609375,10579.8095703125,10664.9404296875,0],["2002-02-25",10679.0,10683.6396484375,10468.9501953125,10496.01953125,0],["2002-02-26",10581.7900390625,10667.5703125,10536.740234375,10547.1298828125,0],["2002-02-27",10541.1904296875,10757.1103515625,10524.76953125,10648.7099609375,0],["2002-02-28",10660.759765625,10677.16015625,10415.650390625,10482.5498046875,0],["2002-03-01",10453.8798828125,10473.01953125,10387.490234375,10425.3095703125,0],["2002-03-04",10593.76953125,10720.1201171875,10561.3798828125,10704.1201171875,0],["2002-03-05",10883.2900390625,11004.0400390625,10883.2900390625,10985.83984375,0],["2002-03-06",10954.75,11040.75,10933.4296875,11003.0,0],["2002-03-07",11102.3603515625,11246.3095703125,11102.3603515625,11188.0703125,0],["2002-03-08",11201.2802734375,11331.1201171875,11201.2802734375,11233.23046875,0],["2002-03-11",11234.5302734375,11334.3095703125,11178.6796875,11318.8701171875,0],["2002-03-12",11304.91015625,11381.849609375,11242.23046875,11273.8603515625,0],["2002-03-13",11214.849609375,11306.8896484375,11185.509765625,11217.5,0],["2002-03-14",11202.8603515625,11333.51953125,11163.1103515625,11303.7001953125,0],["2002-03-15",11280.990234375,11363.7099609375,11150.5,11210.25,0],["2002-03-18",11224.3203125,11317.75,11168.3203125,11230.6396484375,0],["2002-03-19",11242.25,11302.3896484375,11195.0703125,11222.830078125,0],["2002-03-20",11136.2998046875,11176.58984375,10996.3603515625,11036.599609375,0],["2002-03-21",10950.7802734375,10950.7802734375,10810.900390625,10829.73046875,0],["2002-03-22",10839.8701171875,10919.4599609375,10811.8798828125,10863.0703125,0],["2002-03-25",10855.23046875,10867.01953125,10785.6201171875,10836.6396484375,0],["2002-03-26",10781.16015625,10792.830078125,10715.0498046875,10786.919921875,0],["2002-03-27",10819.849609375,11022.830078125,10819.849609375,10987.8798828125,0],["2002-03-28",11025.0302734375,11075.400390625,10972.1103515625,11032.919921875,0],["2002-04-02",11032.3603515625,11055.98046875,10816.73046875,10878.0400390625,0],["2002-04-03",10831.23046875,10853.8798828125,10783.0,10833.9599609375,0],["2002-04-04",10766.5595703125,10838.2197265625,10747.990234375,10831.3701171875,0],["2002-04-08",10833.16015625,10856.6396484375,10702.4404296875,10723.6796875,0],["2002-04-09",10711.080078125,10791.08984375,10688.6904296875,10733.6904296875,0],["2002-04-10",10692.9501953125,10692.9501953125,10610.759765625,10643.1396484375,0],["2002-04-11",10748.4501953125,10829.0400390625,10720.66015625,10744.91015625,0],["2002-04-12",10653.8203125,10717.5498046875,10630.41015625,10710.48046875,0],["2002-04-15",10720.41015625,10764.48046875,10697.4697265625,10727.98046875,0],["2002-04-16",10745.2001953125,10797.1396484375,10690.4697265625,10788.5302734375,0],["2002-04-17",10938.6904296875,11090.580078125,10929.0703125,11090.580078125,0],["2002-04-18",11102.6796875,11222.3896484375,11070.7998046875,11217.150390625,0],["2002-04-19",11166.5,11285.0498046875,11135.0400390625,11252.1796875,0],["2002-04-22",11259.0400390625,11301.669921875,11134.169921875,11139.419921875,0],["2002-04-23",11102.23046875,11355.1103515625,11102.23046875,11345.1796875,0],["2002-04-24",11362.650390625,11417.4697265625,11305.650390625,11396.5703125,0],["2002-04-25",11394.0400390625,11439.58984375,11351.7900390625,11409.2900390625,0],["2002-04-26",11449.400390625,11461.58984375,11348.8095703125,11385.080078125,0],["2002-04-29",11329.91015625,11371.1201171875,11260.8798828125,11361.490234375,0],["2002-04-30",11337.8896484375,11497.580078125,11317.66015625,11497.580078125,0],["2002-05-02",11577.5703125,11800.830078125,11577.5703125,11780.1103515625,0],["2002-05-03",11855.900390625,11863.6201171875,11729.849609375,11797.2197265625,0],["2002-05-06",11771.080078125,11845.099609375,11671.3798828125,11736.2001953125,0],["2002-05-07",11639.509765625,11813.900390625,11591.259765625,11795.98046875,0],["2002-05-08",11873.25,11890.7197265625,11699.330078125,11768.3095703125,0],["2002-05-09",11957.16015625,11962.099609375,11677.5498046875,11700.759765625,0],["2002-05-10",11720.4599609375,11752.9599609375,11630.0400390625,11645.900390625,0],["2002-05-13",11653.5498046875,11772.9296875,11650.6201171875,11733.4296875,0],["2002-05-14",11824.9296875,11824.9296875,11662.009765625,11690.3095703125,0],["2002-05-15",11791.5302734375,11902.7099609375,11738.080078125,11838.3603515625,0],["2002-05-16",11838.5302734375,11839.5703125,11762.25,11832.76953125,0],["2002-05-17",11924.6201171875,12021.7197265625,11867.3896484375,11974.6103515625,0],["2002-05-21",11959.650390625,12006.919921875,11687.26953125,11753.2900390625,0],["2002-05-22",11745.759765625,11797.849609375,11698.1201171875,11795.2001953125,0],["2002-05-23",11754.4599609375,11761.6796875,11586.51953125,11624.75,0],["2002-05-24",11636.8603515625,11672.990234375,11595.58984375,11626.7802734375,0],["2002-05-27",11608.3798828125,11612.5302734375,11526.58984375,11564.73046875,0],["2002-05-28",11568.740234375,11610.9697265625,11544.099609375,11581.580078125,0],["2002-05-29",11480.9501953125,11581.669921875,11404.2998046875,11430.66015625,0],["2002-05-30",11413.849609375,11413.849609375,11268.5400390625,11380.6103515625,0],["2002-05-31",11385.1904296875,11429.0595703125,11260.2001953125,11301.9404296875,0],["2002-06-03",11339.2001953125,11397.3701171875,11282.759765625,11359.7998046875,0],["2002-06-04",11279.0498046875,11317.5595703125,11204.8603515625,11312.5498046875,0],["2002-06-05",11328.51953125,11407.58984375,11297.9599609375,11402.3798828125,0],["2002-06-06",11438.6103515625,11475.1904296875,11345.6103515625,11380.76953125,0],["2002-06-07",11274.58984375,11325.5400390625,11236.1904296875,11284.7099609375,0],["2002-06-10",11270.099609375,11326.4296875,11228.990234375,11288.83984375,0],["2002-06-11",11304.73046875,11306.4296875,11176.0,11215.01953125,0],["2002-06-12",11167.1796875,11167.1796875,11117.2998046875,11147.9697265625,0],["2002-06-13",11173.76953125,11191.490234375,11105.400390625,11119.330078125,0],["2002-06-14",11024.58984375,11066.75,10940.23046875,10955.51953125,0],["2002-06-17",10871.509765625,10900.48046875,10811.6201171875,10832.259765625,0],["2002-06-18",10963.3701171875,10983.7197265625,10838.8603515625,10852.0400390625,0],["2002-06-19",10843.009765625,10865.0400390625,10612.0302734375,10673.1103515625,0],["2002-06-20",10668.76953125,10768.0302734375,10583.2802734375,10754.41015625,0],["2002-06-21",10608.9404296875,10639.4599609375,10574.0302734375,10591.8603515625,0],["2002-06-24",10544.4501953125,10674.51953125,10509.23046875,10657.33984375,0],["2002-06-25",10633.5595703125,10687.0400390625,10553.5400390625,10608.98046875,0],["2002-06-26",10493.1298828125,10493.1298828125,10291.16015625,10355.919921875,0],["2002-06-27",10472.849609375,10531.509765625,10411.150390625,10518.08984375,0],["2002-06-28",10615.1396484375,10699.3203125,10584.0302734375,10598.5498046875,0],["2002-07-02",10511.1201171875,10511.1201171875,10436.4599609375,10491.759765625,0],["2002-07-03",10407.580078125,10627.0703125,10407.580078125,10579.1904296875,0],["2002-07-04",10578.2001953125,10769.5302734375,10566.5498046875,10765.580078125,0],["2002-07-05",10810.3896484375,10845.8798828125,10754.2802734375,10806.16015625,0],["2002-07-08",10923.5,10939.5595703125,10766.98046875,10803.4501953125,0],["2002-07-09",10831.1201171875,10860.6396484375,10786.3701171875,10843.150390625,0],["2002-07-10",10774.349609375,10829.5400390625,10747.919921875,10787.5400390625,0],["2002-07-11",10637.599609375,10655.23046875,10482.73046875,10558.8095703125,0],["2002-07-12",10582.5703125,10655.2802734375,10529.919921875,10648.2998046875,0],["2002-07-15",10556.5,10597.349609375,10499.099609375,10581.66015625,0],["2002-07-16",10516.6396484375,10573.0703125,10399.669921875,10421.490234375,0],["2002-07-17",10336.7802734375,10362.4599609375,10213.01953125,10335.1201171875,0],["2002-07-18",10414.580078125,10461.330078125,10350.25,10452.5498046875,0],["2002-07-19",10370.8203125,10377.400390625,10280.4599609375,10325.4599609375,0],["2002-07-22",10166.259765625,10182.2001953125,10080.1201171875,10110.25,0],["2002-07-23",9980.2900390625,10322.490234375,9977.76953125,10313.8896484375,0],["2002-07-24",10133.650390625,10133.650390625,9912.9599609375,9971.990234375,0],["2002-07-25",10143.01953125,10165.830078125,9872.2900390625,9884.7802734375,0],["2002-07-26",9801.58984375,9894.6396484375,9687.5,9773.1201171875,0],["2002-07-29",9873.4404296875,9983.0400390625,9829.5498046875,9975.990234375,0],["2002-07-30",10240.419921875,10285.48046875,10151.6103515625,10155.25,0],["2002-07-31",10169.2802734375,10290.0703125,10123.2001953125,10267.3603515625,0],["2002-08-01",10244.5302734375,10329.0498046875,10175.080078125,10180.01953125,0],["2002-08-02",10026.650390625,10058.48046875,9968.919921875,9991.7197265625,0],["2002-08-05",9913.080078125,9976.6904296875,9823.9501953125,9862.330078125,0],["2002-08-06",9780.1796875,9782.8896484375,9632.98046875,9700.6904296875,0],["2002-08-07",9883.6796875,10007.9501953125,9851.2802734375,9977.740234375,0],["2002-08-08",9960.6796875,9997.1796875,9895.2802734375,9962.240234375,0],["2002-08-09",10128.7099609375,10149.900390625,10007.4296875,10014.0595703125,0],["2002-08-12",10039.76953125,10039.76953125,9929.3798828125,9959.919921875,0],["2002-08-13",9962.580078125,10132.400390625,9958.0595703125,10100.0595703125,0],["2002-08-14",10064.6298828125,10064.6298828125,9883.08984375,9961.349609375,0],["2002-08-15",10123.0703125,10264.66015625,10123.0703125,10219.7099609375,0],["2002-08-16",10240.599609375,10299.7197265625,10205.51953125,10265.0400390625,0],["2002-08-19",10250.400390625,10279.25,10166.5400390625,10246.9599609375,0],["2002-08-20",10390.3095703125,10431.76953125,10373.509765625,10408.009765625,0],["2002-08-21",10317.7197265625,10409.3095703125,10293.7099609375,10402.259765625,0],["2002-08-22",10452.5,10456.6103515625,10367.0,10424.0,0],["2002-08-23",10472.7001953125,10478.650390625,10241.1796875,10245.6904296875,0],["2002-08-26",10232.8798828125,10263.830078125,10192.009765625,10226.330078125,0],["2002-08-27",10233.7197265625,10266.759765625,10125.2001953125,10185.51953125,0],["2002-08-28",10130.3798828125,10158.6904296875,10070.2802734375,10130.25,0],["2002-08-29",10034.1796875,10075.26953125,9988.8603515625,10061.150390625,0],["2002-08-30",10034.2197265625,10089.6904296875,10004.8701171875,10043.8701171875,0],["2002-09-02",10039.669921875,10044.5703125,9861.8701171875,9896.98046875,0],["2002-09-03",9862.3896484375,9873.1103515625,9748.1796875,9790.6796875,0],["2002-09-04",9643.1904296875,9830.4501953125,9629.2197265625,9820.330078125,0],["2002-09-05",9823.740234375,9833.6796875,9710.2900390625,9726.0302734375,0],["2002-09-06",9650.9404296875,9750.900390625,9631.73046875,9720.8603515625,0],["2002-09-09",9781.5400390625,9783.4404296875,9672.1904296875,9723.669921875,0],["2002-09-10",9762.83984375,9906.849609375,9761.099609375,9885.76953125,0],["2002-09-11",9927.73046875,9946.009765625,9845.0,9882.349609375,0],["2002-09-12",9871.3203125,9954.8203125,9807.5400390625,9896.330078125,0],["2002-09-13",9773.6201171875,9784.0,9609.76953125,9650.9697265625,0],["2002-09-16",9624.83984375,9639.4697265625,9454.919921875,9505.1298828125,0],["2002-09-17",9605.3203125,9732.330078125,9563.1904296875,9707.25,0],["2002-09-18",9517.419921875,9517.419921875,9401.490234375,9474.0703125,0],["2002-09-19",9485.5498046875,9511.2900390625,9389.8701171875,9427.7900390625,0],["2002-09-20",9260.4697265625,9337.8603515625,9210.9404296875,9328.2197265625,0],["2002-09-23",9295.6904296875,9322.3603515625,9219.080078125,9314.8701171875,0],["2002-09-24",9167.759765625,9213.2802734375,9141.1201171875,9197.6796875,0],["2002-09-25",9076.830078125,9193.8095703125,9014.580078125,9124.91015625,0],["2002-09-26",9251.240234375,9286.26953125,9206.900390625,9270.7099609375,0],["2002-09-27",9338.66015625,9368.1396484375,9245.8798828125,9294.4599609375,0],["2002-09-30",9098.9296875,9125.9296875,9046.9599609375,9072.2099609375,0],["2002-10-02",9227.3798828125,9241.8603515625,9062.490234375,9109.349609375,0],["2002-10-03",9054.5703125,9106.900390625,8915.0,8984.3203125,0],["2002-10-04",8989.650390625,9065.51953125,8971.919921875,9051.3701171875,0],["2002-10-07",8844.6904296875,8936.33984375,8844.1103515625,8931.400390625,0],["2002-10-08",8910.080078125,8989.6796875,8883.16015625,8977.41015625,0],["2002-10-09",8945.9599609375,8986.009765625,8876.6201171875,8977.349609375,0],["2002-10-10",8808.349609375,8863.4599609375,8772.48046875,8858.6904296875,0],["2002-10-11",8956.330078125,8990.759765625,8863.4599609375,8965.73046875,0],["2002-10-15",9153.25,9348.6796875,9131.41015625,9336.3896484375,0],["2002-10-16",9515.0703125,9515.0703125,9416.8203125,9459.1396484375,0],["2002-10-17",9465.6103515625,9598.490234375,9465.6103515625,9576.150390625,0],["2002-10-18",9741.0498046875,9744.6396484375,9603.73046875,9613.0703125,0],["2002-10-21",9593.650390625,9641.080078125,9549.08984375,9570.3603515625,0],["2002-10-22",9633.509765625,9656.900390625,9507.990234375,9548.9404296875,0],["2002-10-23",9545.66015625,9809.509765625,9545.66015625,9804.650390625,0],["2002-10-24",9774.7802734375,9803.2998046875,9712.900390625,9787.490234375,0],["2002-10-25",9715.669921875,9728.5595703125,9655.0,9722.5400390625,0],["2002-10-28",9732.599609375,9860.8701171875,9730.0,9853.740234375,0],["2002-10-29",9799.8701171875,9812.150390625,9626.990234375,9634.669921875,0],["2002-10-30",9605.6396484375,9652.150390625,9546.580078125,9560.4599609375,0],["2002-10-31",9609.16015625,9625.7197265625,9418.8798828125,9441.25,0],["2002-11-01",9467.8896484375,9495.150390625,9388.349609375,9407.6796875,0],["2002-11-04",9587.9697265625,9739.1298828125,9565.7900390625,9720.830078125,0],["2002-11-05",9751.9296875,9751.9296875,9606.6796875,9655.3603515625,0],["2002-11-06",9788.3095703125,9822.0703125,9751.6796875,9773.98046875,0],["2002-11-07",9758.66015625,9880.1298828125,9719.6396484375,9844.3798828125,0],["2002-11-08",9714.1904296875,9796.4697265625,9708.1904296875,9770.6796875,0],["2002-11-11",9699.75,9699.75,9527.830078125,9580.8798828125,0],["2002-11-12",9530.4599609375,9650.08984375,9522.4501953125,9613.83984375,0],["2002-11-13",9645.8798828125,9645.8798828125,9533.5,9616.6201171875,0],["2002-11-14",9644.2099609375,9806.080078125,9644.2099609375,9740.83984375,0],["2002-11-15",9721.8603515625,9885.98046875,9721.8603515625,9865.650390625,0],["2002-11-18",9994.2900390625,10006.0703125,9843.08984375,9920.08984375,0],["2002-11-19",9882.3896484375,9996.8896484375,9856.9501953125,9965.0302734375,0],["2002-11-20",9952.4501953125,10011.5302734375,9947.5400390625,9971.150390625,0],["2002-11-21",10081.01953125,10081.01953125,9989.7900390625,10003.5400390625,0],["2002-11-22",10112.509765625,10128.6904296875,10038.009765625,10065.3203125,0],["2002-11-25",10031.330078125,10118.8701171875,10028.98046875,10100.76953125,0],["2002-11-26",10052.4404296875,10057.759765625,9976.4501953125,9995.51953125,0],["2002-11-27",9912.83984375,10013.650390625,9912.01953125,9944.58984375,0],["2002-11-28",10090.4296875,10168.91015625,10082.6904296875,10147.83984375,0],["2002-11-29",10170.2998046875,10170.2998046875,10061.8896484375,10069.8701171875,0],["2002-12-02",10107.9599609375,10205.16015625,10079.509765625,10205.16015625,0],["2002-12-03",10187.849609375,10246.8603515625,10179.6396484375,10227.009765625,0],["2002-12-04",10123.259765625,10123.259765625,9941.9296875,9995.73046875,0],["2002-12-05",9997.6201171875,10036.51953125,9940.25,10009.8798828125,0],["2002-12-06",9940.599609375,9978.849609375,9890.6201171875,9973.75,0],["2002-12-09",9988.6904296875,9999.3896484375,9821.5595703125,9868.48046875,0],["2002-12-10",9763.7900390625,9868.740234375,9763.7900390625,9857.990234375,0],["2002-12-11",9874.9296875,9884.16015625,9742.0,9784.5703125,0],["2002-12-12",9816.990234375,9852.5703125,9772.7998046875,9813.7802734375,0],["2002-12-13",9743.1904296875,9754.8603515625,9695.740234375,9728.4296875,0],["2002-12-16",9644.6396484375,9677.849609375,9627.7099609375,9656.4599609375,0],["2002-12-17",9787.240234375,9787.6396484375,9682.01953125,9715.740234375,0],["2002-12-18",9652.76953125,9657.4501953125,9527.490234375,9548.650390625,0],["2002-12-19",9544.900390625,9590.2099609375,9477.8203125,9557.8603515625,0],["2002-12-20",9499.76953125,9631.5302734375,9478.919921875,9628.6904296875,0],["2002-12-23",9640.919921875,9640.919921875,9552.0703125,9570.9296875,0],["2002-12-24",9586.259765625,9593.9296875,9554.3095703125,9561.6298828125,0],["2002-12-27",9542.490234375,9550.58984375,9426.0595703125,9445.259765625,0],["2002-12-30",9345.669921875,9362.7001953125,9244.900390625,9272.330078125,0],["2002-12-31",9298.7802734375,9332.01953125,9291.76953125,9321.2900390625,0],["2003-01-02",9333.6396484375,9378.349609375,9294.5302734375,9365.51953125,0],["2003-01-03",9523.25,9585.66015625,9520.849609375,9583.849609375,0],["2003-01-06",9605.08984375,9683.8603515625,9560.8203125,9665.9599609375,0],["2003-01-07",9710.7900390625,9710.7900390625,9592.2900390625,9652.400390625,0],["2003-01-08",9632.3603515625,9781.080078125,9624.0400390625,9688.2099609375,0],["2003-01-09",9626.1396484375,9677.58984375,9599.240234375,9675.41015625,0],["2003-01-10",9711.759765625,9778.2802734375,9688.990234375,9721.5,0],["2003-01-13",9752.2998046875,9834.080078125,9752.2998046875,9834.080078125,0],["2003-01-14",9812.91015625,9843.8095703125,9780.5400390625,9796.3095703125,0],["2003-01-15",9807.4296875,9892.7001953125,9807.4296875,9873.490234375,0],["2003-01-16",9798.16015625,9823.6298828125,9727.2998046875,9743.23046875,0],["2003-01-17",9730.5498046875,9733.4404296875,9597.23046875,9614.58984375,0],["2003-01-20",9551.5595703125,9560.3896484375,9501.51953125,9552.01953125,0],["2003-01-21",9558.2001953125,9595.259765625,9548.1396484375,9568.4697265625,0],["2003-01-22",9484.8896484375,9581.240234375,9456.66015625,9560.2900390625,0],["2003-01-23",9513.580078125,9606.8701171875,9513.580078125,9584.7001953125,0],["2003-01-24",9558.48046875,9575.26953125,9416.1201171875,9460.599609375,0],["2003-01-27",9326.759765625,9326.759765625,9253.3603515625,9298.669921875,0],["2003-01-28",9244.2998046875,9341.1103515625,9237.4501953125,9325.599609375,0],["2003-01-29",9272.2802734375,9281.990234375,9203.6796875,9240.7900390625,0],["2003-01-30",9251.9404296875,9266.150390625,9179.240234375,9258.9501953125,0],["2003-02-04",9327.3203125,9331.9501953125,9208.23046875,9252.7099609375,0],["2003-02-05",9214.6396484375,9238.919921875,9156.3095703125,9180.4697265625,0],["2003-02-06",9178.259765625,9184.759765625,9094.8603515625,9126.150390625,0],["2003-02-07",9099.41015625,9163.669921875,9072.669921875,9150.9501953125,0],["2003-02-10",9135.099609375,9232.1396484375,9131.6201171875,9232.1396484375,0],["2003-02-11",9237.1904296875,9285.0595703125,9151.2197265625,9194.91015625,0],["2003-02-12",9169.8603515625,9334.900390625,9162.51953125,9314.900390625,0],["2003-02-13",9273.3798828125,9283.23046875,9142.9404296875,9173.4296875,0],["2003-02-14",9201.1103515625,9253.8701171875,9191.009765625,9201.759765625,0],["2003-02-17",9311.650390625,9392.8603515625,9311.650390625,9383.6796875,0],["2003-02-18",9367.9404296875,9417.7001953125,9342.0498046875,9397.0498046875,0],["2003-02-19",9461.1298828125,9463.990234375,9389.400390625,9427.6298828125,0],["2003-02-20",9415.2099609375,9460.8896484375,9381.1396484375,9390.48046875,0],["2003-02-21",9361.0498046875,9364.830078125,9231.3701171875,9250.8603515625,0],["2003-02-24",9302.73046875,9313.8095703125,9231.009765625,9239.4697265625,0],["2003-02-25",9140.0595703125,9154.419921875,9103.2900390625,9148.48046875,0],["2003-02-26",9156.7998046875,9163.330078125,9097.490234375,9116.2802734375,0],["2003-02-27",9072.8701171875,9175.3203125,9029.9501953125,9134.240234375,0],["2003-02-28",9146.6298828125,9185.8095703125,9111.169921875,9122.66015625,0],["2003-03-03",9141.4599609375,9316.26953125,9141.4599609375,9268.76953125,0],["2003-03-04",9218.3701171875,9247.830078125,9164.099609375,9181.8896484375,0],["2003-03-05",9105.3701171875,9135.009765625,9059.0703125,9109.1796875,0],["2003-03-06",9097.4501953125,9103.5595703125,8952.01953125,8962.259765625,0],["2003-03-07",8917.1201171875,8941.23046875,8869.6103515625,8907.099609375,0],["2003-03-10",8894.0400390625,8901.66015625,8821.669921875,8861.8701171875,0],["2003-03-11",8776.990234375,8860.509765625,8757.2197265625,8859.9296875,0],["2003-03-12",8825.4404296875,8914.580078125,8825.4404296875,8874.990234375,0],["2003-03-13",8857.3095703125,8863.6396484375,8764.400390625,8787.4501953125,0],["2003-03-14",8976.759765625,8996.0498046875,8933.240234375,8956.169921875,0],["2003-03-17",8901.2197265625,8901.2197265625,8795.080078125,8804.16015625,0],["2003-03-18",9003.9599609375,9045.1796875,8976.580078125,9041.509765625,0],["2003-03-19",8973.1904296875,9197.9296875,8913.0498046875,9158.58984375,0],["2003-03-20",9243.900390625,9281.599609375,9127.58984375,9194.5595703125,0],["2003-03-21",9220.9501953125,9227.2001953125,9146.2900390625,9179.1904296875,0],["2003-03-24",9214.650390625,9262.76953125,9087.6396484375,9108.4501953125,0],["2003-03-25",9012.0400390625,9081.3896484375,9008.6201171875,9062.150390625,0],["2003-03-26",9096.080078125,9096.080078125,9027.6103515625,9047.08984375,0],["2003-03-27",9027.990234375,9027.990234375,8850.4296875,8872.3203125,0],["2003-03-28",8864.1201171875,8893.5703125,8812.3203125,8863.3603515625,0],["2003-03-31",8755.8095703125,8755.8095703125,8586.7001953125,8634.4501953125,0],["2003-04-01",8608.7900390625,8612.419921875,8465.7900390625,8596.8896484375,0],["2003-04-02",8586.6904296875,8716.099609375,8550.4599609375,8706.1904296875,0],["2003-04-03",8769.41015625,8774.580078125,8639.08984375,8648.16015625,0],["2003-04-04",8669.73046875,8845.7998046875,8662.8095703125,8822.4501953125,0],["2003-04-07",8838.830078125,8973.8095703125,8754.509765625,8962.2099609375,0],["2003-04-08",8885.6201171875,8906.990234375,8786.3603515625,8806.66015625,0],["2003-04-09",8755.150390625,8755.150390625,8588.4501953125,8636.849609375,0],["2003-04-10",8597.8603515625,8647.75,8559.76953125,8625.7197265625,0],["2003-04-11",8627.5703125,8660.8798828125,8552.6796875,8645.650390625,0],["2003-04-14",8598.080078125,8598.080078125,8493.4599609375,8533.5498046875,0],["2003-04-15",8600.5,8639.3603515625,8549.83984375,8632.099609375,0],["2003-04-16",8653.58984375,8705.26953125,8609.4599609375,8675.1396484375,0],["2003-04-17",8600.0498046875,8603.2998046875,8558.7197265625,8579.1396484375,0],["2003-04-22",8531.1103515625,8574.7900390625,8479.3798828125,8571.91015625,0],["2003-04-23",8641.400390625,8654.6201171875,8493.9501953125,8519.599609375,0],["2003-04-24",8482.599609375,8490.080078125,8403.490234375,8442.1103515625,0],["2003-04-25",8351.58984375,8430.6201171875,8331.8701171875,8409.009765625,0],["2003-04-28",8354.66015625,8453.6904296875,8354.66015625,8435.0400390625,0],["2003-04-29",8577.73046875,8757.58984375,8577.73046875,8744.2197265625,0],["2003-04-30",8758.240234375,8777.080078125,8700.1201171875,8717.2197265625,0],["2003-05-02",8707.4296875,8817.740234375,8707.4296875,8808.1796875,0],["2003-05-05",8895.3896484375,8925.1904296875,8875.150390625,8916.490234375,0],["2003-05-06",8906.6904296875,8949.0595703125,8863.2099609375,8889.2197265625,0],["2003-05-07",8946.33984375,8950.33984375,8834.6904296875,8901.0498046875,0],["2003-05-09",8903.66015625,9084.16015625,8878.58984375,9084.16015625,0],["2003-05-12",9164.099609375,9209.759765625,9150.9404296875,9155.5703125,0],["2003-05-13",9165.5400390625,9175.6904296875,9101.3896484375,9119.0400390625,0],["2003-05-14",9135.509765625,9217.259765625,9069.240234375,9103.6904296875,0],["2003-05-15",9068.2998046875,9166.5498046875,9055.7197265625,9126.0703125,0],["2003-05-16",9148.099609375,9190.73046875,9052.25,9093.1796875,0],["2003-05-19",9074.33984375,9106.9404296875,9029.7998046875,9087.3701171875,0],["2003-05-20",8980.26953125,9068.98046875,8973.66015625,9050.400390625,0],["2003-05-21",9069.33984375,9086.3603515625,9020.76953125,9059.7998046875,0],["2003-05-22",9045.83984375,9148.1396484375,9025.2998046875,9131.490234375,0],["2003-05-23",9217.2099609375,9313.98046875,9208.740234375,9303.73046875,0],["2003-05-26",9412.73046875,9505.7900390625,9411.3203125,9492.7099609375,0],["2003-05-27",9490.5703125,9490.5703125,9417.0400390625,9420.8095703125,0],["2003-05-28",9558.2197265625,9560.8603515625,9483.08984375,9510.6201171875,0],["2003-05-29",9520.8095703125,9587.169921875,9483.6201171875,9508.5498046875,0],["2003-05-30",9482.099609375,9557.5400390625,9461.83984375,9487.3798828125,0],["2003-06-02",9582.009765625,9647.3603515625,9580.08984375,9637.5302734375,0],["2003-06-03",9633.4296875,9683.009765625,9563.7197265625,9662.8203125,0],["2003-06-05",9779.1796875,9780.849609375,9634.9296875,9639.009765625,0],["2003-06-06",9662.6904296875,9752.76953125,9610.849609375,9694.6298828125,0],["2003-06-09",9698.2900390625,9734.349609375,9660.669921875,9733.509765625,0],["2003-06-10",9642.4599609375,9714.73046875,9625.4697265625,9703.7197265625,0],["2003-06-11",9756.5,9773.5400390625,9645.25,9662.0595703125,0],["2003-06-12",9734.76953125,9754.6298828125,9684.41015625,9736.83984375,0],["2003-06-13",9728.2001953125,9866.66015625,9692.830078125,9855.6396484375,0],["2003-06-16",9821.3896484375,9883.1904296875,9819.8798828125,9862.2802734375,0],["2003-06-17",10026.8203125,10041.9599609375,9975.4404296875,10030.3701171875,0],["2003-06-18",10057.75,10067.8603515625,9935.6298828125,9970.2998046875,0],["2003-06-19",9981.7099609375,10015.4501953125,9935.6103515625,9980.1103515625,0],["2003-06-20",9907.080078125,9931.580078125,9885.5302734375,9930.3095703125,0],["2003-06-23",9918.76953125,9935.849609375,9727.76953125,9734.2900390625,0],["2003-06-24",9686.669921875,9686.669921875,9571.5498046875,9629.349609375,0],["2003-06-25",9637.2001953125,9670.490234375,9605.990234375,9628.990234375,0],["2003-06-26",9551.0400390625,9614.73046875,9526.919921875,9606.1103515625,0],["2003-06-27",9626.8603515625,9711.2197265625,9613.6396484375,9657.2099609375,0],["2003-06-30",9594.9404296875,9641.6201171875,9564.0703125,9577.1201171875,0],["2003-07-02",9613.5703125,9650.3896484375,9512.2001953125,9602.6201171875,0],["2003-07-03",9689.1396484375,9705.6298828125,9593.419921875,9646.099609375,0],["2003-07-04",9628.3896484375,9670.419921875,9569.849609375,9636.8095703125,0],["2003-07-07",9683.8095703125,9905.4697265625,9637.900390625,9892.400390625,0],["2003-07-08",10010.4599609375,10086.4501953125,9983.759765625,9992.8701171875,0],["2003-07-09",10028.23046875,10069.7099609375,9997.669921875,10027.41015625,0],["2003-07-10",10035.9599609375,10051.75,9946.4599609375,9983.3095703125,0],["2003-07-11",9883.51953125,9936.1796875,9854.0302734375,9911.5,0],["2003-07-14",9990.8896484375,10122.5703125,9980.25,10122.400390625,0],["2003-07-15",10163.26953125,10179.6103515625,10030.759765625,10135.5498046875,0],["2003-07-16",10116.009765625,10236.8896484375,10093.7099609375,10207.169921875,0],["2003-07-17",10136.7099609375,10198.9501953125,10035.2001953125,10096.7197265625,0],["2003-07-18",10022.4697265625,10145.51953125,10012.3203125,10140.83984375,0],["2003-07-21",10189.150390625,10203.349609375,10081.1396484375,10102.8603515625,0],["2003-07-22",10059.25,10062.8701171875,9957.98046875,10008.7099609375,0],["2003-07-23",10018.0703125,10031.150390625,9897.6904296875,9900.5595703125,0],["2003-07-24",9900.5595703125,10008.41015625,9900.5595703125,9923.1396484375,0],["2003-07-25",9885.4599609375,9952.1904296875,9864.4501953125,9939.2001953125,0],["2003-07-28",10031.240234375,10164.7900390625,10031.240234375,10134.8798828125,0],["2003-07-29",10133.7197265625,10222.830078125,10125.8095703125,10198.599609375,0],["2003-07-30",10180.8701171875,10206.4404296875,10055.509765625,10121.2197265625,0],["2003-07-31",10103.16015625,10171.2802734375,10065.3095703125,10134.830078125,0],["2003-08-01",10184.4296875,10292.76953125,10183.3701171875,10248.599609375,0],["2003-08-04",10208.1298828125,10291.0,10153.330078125,10183.1396484375,0],["2003-08-05",10283.8701171875,10285.6796875,10174.599609375,10177.3798828125,0],["2003-08-06",10084.419921875,10084.419921875,9966.7001953125,9987.5400390625,0],["2003-08-07",9998.599609375,10011.16015625,9937.9697265625,9958.0498046875,0],["2003-08-08",9997.9404296875,10026.6904296875,9924.1396484375,9945.2197265625,0],["2003-08-11",9983.8798828125,10099.9599609375,9978.990234375,10093.5400390625,0],["2003-08-12",10125.8095703125,10187.0400390625,10104.5,10184.169921875,0],["2003-08-13",10273.0302734375,10365.419921875,10257.1796875,10301.4697265625,0],["2003-08-14",10352.08984375,10374.23046875,10283.9296875,10374.01953125,0],["2003-08-15",10427.150390625,10434.490234375,10312.51953125,10424.5595703125,0],["2003-08-18",10457.349609375,10527.349609375,10424.3896484375,10525.0400390625,0],["2003-08-19",10569.0498046875,10617.7197265625,10477.580078125,10509.2900390625,0],["2003-08-20",10462.26953125,10576.1904296875,10447.740234375,10475.330078125,0],["2003-08-21",10490.5703125,10655.2099609375,10474.2802734375,10643.6298828125,0],["2003-08-22",10665.5595703125,10768.6396484375,10623.6904296875,10760.73046875,0],["2003-08-25",10733.1201171875,10845.759765625,10718.8798828125,10764.2197265625,0],["2003-08-26",10709.599609375,10753.9296875,10629.8896484375,10753.9296875,0],["2003-08-27",10749.8798828125,10797.9599609375,10659.0,10678.5498046875,0],["2003-08-28",10693.5400390625,10770.4404296875,10675.98046875,10760.1201171875,0],["2003-08-29",10812.8701171875,10934.51953125,10804.4599609375,10908.990234375,0],["2003-09-01",10937.7900390625,11039.4296875,10899.9296875,10903.400390625,0],["2003-09-02",10940.33984375,10967.51953125,10879.4404296875,10939.9404296875,0],["2003-09-03",11027.5595703125,11114.5,10989.75,11102.3603515625,0],["2003-09-04",11145.73046875,11196.1796875,11062.23046875,11138.6201171875,0],["2003-09-05",11164.650390625,11198.9599609375,11104.3203125,11170.6103515625,0],["2003-09-08",11126.3095703125,11177.400390625,11076.7099609375,11165.2802734375,0],["2003-09-09",11219.7197265625,11242.150390625,11029.4501953125,11046.8203125,0],["2003-09-10",10948.0302734375,10948.0302734375,10784.8603515625,10810.3095703125,0],["2003-09-11",10762.0302734375,10889.0498046875,10762.0302734375,10883.51953125,0],["2003-09-15",10952.580078125,11008.8798828125,10871.58984375,10992.73046875,0],["2003-09-16",10908.7099609375,11074.9404296875,10873.3798828125,11071.3798828125,0],["2003-09-17",11165.8095703125,11189.91015625,11075.6396484375,11140.0498046875,0],["2003-09-18",11104.3203125,11129.9501953125,10984.7802734375,11069.2197265625,0],["2003-09-19",11170.349609375,11204.8701171875,10949.23046875,10968.419921875,0],["2003-09-22",10920.0302734375,11010.1396484375,10822.5595703125,10873.26953125,0],["2003-09-23",10877.9501953125,10998.1904296875,10841.7099609375,10944.3603515625,0],["2003-09-24",11008.4296875,11298.9599609375,11008.4296875,11295.8896484375,0],["2003-09-25",11273.1201171875,11444.7197265625,11230.240234375,11286.51953125,0],["2003-09-26",11302.150390625,11345.0,11215.7099609375,11290.150390625,0],["2003-09-29",11256.0595703125,11256.0595703125,11104.33984375,11141.2802734375,0],["2003-09-30",11227.0400390625,11325.9599609375,11196.98046875,11229.8701171875,0],["2003-10-02",11372.5302734375,11548.4404296875,11372.5302734375,11546.1201171875,0],["2003-10-03",11581.509765625,11652.400390625,11541.6796875,11608.7197265625,0],["2003-10-06",11715.91015625,11838.240234375,11715.599609375,11734.48046875,0],["2003-10-07",11709.240234375,11737.0302734375,11624.3701171875,11723.919921875,0],["2003-10-08",11754.7099609375,11885.240234375,11648.6103515625,11720.7998046875,0],["2003-10-09",11762.259765625,11821.1796875,11710.080078125,11800.3701171875,0],["2003-10-10",11943.509765625,11958.3896484375,11831.9599609375,11935.830078125,0],["2003-10-13",11957.3798828125,11992.91015625,11831.580078125,11961.9697265625,0],["2003-10-14",12065.349609375,12065.349609375,11834.2099609375,11856.01953125,0],["2003-10-15",11900.0,12056.75,11884.7099609375,12056.1796875,0],["2003-10-16",12041.830078125,12104.8896484375,11952.01953125,12027.5703125,0],["2003-10-17",12070.7197265625,12088.6201171875,11915.41015625,12044.490234375,0],["2003-10-20",11985.400390625,12156.75,11958.4697265625,12147.8896484375,0],["2003-10-21",12190.080078125,12297.4599609375,12161.25,12250.6904296875,0],["2003-10-22",12240.5400390625,12283.8798828125,12199.23046875,12238.6298828125,0],["2003-10-23",12027.91015625,12051.1396484375,11712.1396484375,11737.1796875,0],["2003-10-24",11792.8701171875,11819.2001953125,11558.1103515625,11736.3701171875,0],["2003-10-27",11749.8701171875,11803.1796875,11678.2001953125,11749.7197265625,0],["2003-10-28",11844.01953125,12123.73046875,11844.01953125,12091.8798828125,0],["2003-10-29",12294.91015625,12304.5703125,12117.0,12130.509765625,0],["2003-10-30",12202.4599609375,12202.4599609375,11989.009765625,12143.349609375,0],["2003-10-31",12139.9697265625,12205.83984375,12065.6396484375,12190.099609375,0],["2003-11-03",12222.4404296875,12412.1796875,12222.4404296875,12386.8095703125,0],["2003-11-04",12503.580078125,12537.1904296875,12406.6396484375,12440.7197265625,0],["2003-11-05",12391.740234375,12470.91015625,12330.5703125,12438.919921875,0],["2003-11-06",12341.0400390625,12381.23046875,12059.9697265625,12150.08984375,0],["2003-11-07",12205.1904296875,12256.419921875,12129.16015625,12215.169921875,0],["2003-11-10",12224.7900390625,12281.349609375,12070.009765625,12156.6796875,0],["2003-11-11",12011.3603515625,12105.26953125,11946.5302734375,12003.6201171875,0],["2003-11-12",12021.3603515625,12060.1396484375,11872.4404296875,11971.48046875,0],["2003-11-13",12116.8603515625,12234.849609375,12082.51953125,12227.5703125,0],["2003-11-14",12219.580078125,12267.08984375,12164.26953125,12203.5302734375,0],["2003-11-17",11950.48046875,12010.419921875,11911.849609375,11997.01953125,0],["2003-11-18",11966.9599609375,12049.5302734375,11828.650390625,12027.259765625,0],["2003-11-19",11839.2998046875,11913.349609375,11797.669921875,11872.990234375,0],["2003-11-20",11926.0400390625,11949.2900390625,11807.2998046875,11845.41015625,0],["2003-11-21",11718.509765625,11840.1904296875,11661.4697265625,11839.7998046875,0],["2003-11-24",11854.9697265625,11889.4697265625,11793.8203125,11848.5595703125,0],["2003-11-25",12006.3095703125,12064.75,11974.009765625,12008.0703125,0],["2003-11-26",12010.7099609375,12099.150390625,11943.9404296875,12086.669921875,0],["2003-11-27",12075.9697265625,12131.6904296875,12015.3896484375,12075.990234375,0],["2003-11-28",12108.7900390625,12339.9404296875,12091.5302734375,12317.4697265625,0],["2003-12-01",12306.259765625,12481.2802734375,12306.259765625,12456.990234375,0],["2003-12-02",12526.23046875,12539.0,12403.6796875,12412.23046875,0],["2003-12-03",12386.009765625,12480.599609375,12334.0498046875,12361.1796875,0],["2003-12-04",12379.9404296875,12400.599609375,12286.650390625,12342.650390625,0],["2003-12-05",12309.5703125,12367.150390625,12236.240234375,12314.73046875,0],["2003-12-08",12214.1904296875,12214.6103515625,12124.0,12177.4404296875,0],["2003-12-09",12244.66015625,12418.7802734375,12227.83984375,12393.6396484375,0],["2003-12-10",12321.58984375,12428.490234375,12310.08984375,12398.3798828125,0],["2003-12-11",12343.8896484375,12590.23046875,12337.8203125,12554.580078125,0],["2003-12-12",12631.6298828125,12674.080078125,12566.2802734375,12594.419921875,0],["2003-12-15",12705.419921875,12740.5,12504.2900390625,12520.169921875,0],["2003-12-16",12400.849609375,12456.009765625,12166.98046875,12260.330078125,0],["2003-12-17",12315.23046875,12337.5703125,12111.23046875,12193.1201171875,0],["2003-12-18",12225.7802734375,12310.4404296875,12163.2001953125,12240.25,0],["2003-12-19",12385.1904296875,12443.9697265625,12299.7001953125,12371.75,0],["2003-12-22",12422.3203125,12498.8798828125,12405.6396484375,12487.990234375,0],["2003-12-23",12515.5,12545.0400390625,12416.009765625,12420.509765625,0],["2003-12-24",12468.73046875,12507.2802734375,12446.6103515625,12456.7001953125,0],["2003-12-29",12443.5595703125,12466.400390625,12336.73046875,12464.2900390625,0],["2003-12-30",12560.33984375,12643.7998046875,12504.9697265625,12526.740234375,0],["2003-12-31",12529.830078125,12631.6904296875,12529.4296875,12575.9404296875,0],["2004-01-02",12664.990234375,12815.080078125,12664.990234375,12801.48046875,0],["2004-01-05",12844.58984375,13009.400390625,12763.099609375,13005.330078125,0],["2004-01-06",13063.4501953125,13128.73046875,12975.5,13036.3203125,0],["2004-01-07",13122.990234375,13216.3603515625,13095.58984375,13157.6796875,0],["2004-01-08",13184.4404296875,13255.8095703125,13063.26953125,13203.58984375,0],["2004-01-09",13326.0498046875,13405.33984375,13233.26953125,13385.7998046875,0],["2004-01-12",13315.2900390625,13414.650390625,13263.6103515625,13352.2197265625,0],["2004-01-13",13384.2998046875,13446.759765625,13162.490234375,13396.650390625,0],["2004-01-14",13289.1103515625,13398.6298828125,13282.1103515625,13320.8798828125,0],["2004-01-15",13336.1796875,13385.25,13198.919921875,13249.8095703125,0],["2004-01-16",13229.8896484375,13290.3896484375,13136.919921875,13167.759765625,0],["2004-01-19",13187.0,13253.3095703125,13098.259765625,13253.3095703125,0],["2004-01-20",13280.26953125,13584.1201171875,13268.6298828125,13570.4296875,0],["2004-01-21",13631.419921875,13776.849609375,13631.419921875,13750.580078125,0],["2004-01-26",13756.759765625,13764.5400390625,13666.08984375,13727.26953125,0],["2004-01-27",13737.5595703125,13780.7099609375,13550.76953125,13761.8798828125,0],["2004-01-28",13668.4296875,13669.8798828125,13400.2900390625,13431.7802734375,0],["2004-01-29",13226.8798828125,13340.91015625,13168.4296875,13334.009765625,0],["2004-01-30",13315.01953125,13353.849609375,13225.330078125,13289.3701171875,0],["2004-02-02",13158.259765625,13158.259765625,12985.7001953125,12999.98046875,0],["2004-02-03",12921.7802734375,13094.8798828125,12877.08984375,13090.009765625,0],["2004-02-04",13058.0703125,13168.5,13036.1103515625,13086.73046875,0],["2004-02-05",13063.0,13116.98046875,12982.75,13030.9404296875,0],["2004-02-06",13070.2197265625,13320.849609375,13070.2197265625,13309.599609375,0],["2004-02-09",13437.2099609375,13586.259765625,13437.2099609375,13576.6796875,0],["2004-02-10",13558.2802734375,13623.2998046875,13490.349609375,13515.66015625,0],["2004-02-11",13592.6904296875,13659.3603515625,13478.6904296875,13524.759765625,0],["2004-02-12",13680.5498046875,13680.5498046875,13585.41015625,13625.1298828125,0],["2004-02-13",13587.41015625,13744.3798828125,13526.16015625,13739.7998046875,0],["2004-02-16",13727.9697265625,13857.98046875,13712.599609375,13831.5302734375,0],["2004-02-17",13854.490234375,13887.66015625,13713.7099609375,13815.4404296875,0],["2004-02-18",13948.740234375,13984.3798828125,13879.5302734375,13928.3798828125,0],["2004-02-19",13871.330078125,13940.2197265625,13813.3701171875,13867.2197265625,0],["2004-02-20",13889.6796875,13925.580078125,13810.33984375,13868.3701171875,0],["2004-02-23",13849.6796875,13851.8203125,13691.08984375,13765.0703125,0],["2004-02-24",13743.0703125,13889.8203125,13692.8896484375,13756.41015625,0],["2004-02-25",13773.1201171875,13810.2197265625,13560.849609375,13599.4697265625,0],["2004-02-26",13618.0595703125,13714.759765625,13601.9296875,13674.6396484375,0],["2004-02-27",13722.7099609375,13934.75,13674.2900390625,13907.0302734375,0],["2004-03-01",14021.3603515625,14058.2099609375,13896.5703125,13918.650390625,0],["2004-03-02",13906.4404296875,13906.4404296875,13706.099609375,13731.349609375,0],["2004-03-03",13553.08984375,13567.2099609375,13418.3896484375,13454.08984375,0],["2004-03-04",13472.8896484375,13526.6796875,13402.669921875,13451.5595703125,0],["2004-03-05",13434.4404296875,13499.919921875,13402.8203125,13454.759765625,0],["2004-03-08",13549.9404296875,13677.6796875,13541.4697265625,13573.5400390625,0],["2004-03-09",13544.669921875,13544.669921875,13360.1298828125,13397.25,0],["2004-03-10",13312.0,13312.0,13129.2001953125,13214.2001953125,0],["2004-03-11",12996.759765625,13079.73046875,12979.759765625,13024.0595703125,0],["2004-03-12",12809.669921875,12932.75,12730.490234375,12932.23046875,0],["2004-03-15",13002.3203125,13075.9599609375,12912.5498046875,12919.41015625,0],["2004-03-16",12820.3701171875,12947.5,12791.41015625,12932.6201171875,0],["2004-03-17",12948.490234375,13033.75,12889.3701171875,12975.7197265625,0],["2004-03-18",12998.6904296875,13017.0595703125,12787.3203125,12816.1904296875,0],["2004-03-19",12792.669921875,12851.1201171875,12715.9697265625,12790.580078125,0],["2004-03-22",12593.419921875,12631.26953125,12529.48046875,12550.91015625,0],["2004-03-23",12437.169921875,12665.990234375,12424.3798828125,12588.3603515625,0],["2004-03-24",12618.8701171875,12699.33984375,12612.7802734375,12678.1298828125,0],["2004-03-25",12579.919921875,12611.58984375,12480.58984375,12520.2099609375,0],["2004-03-26",12647.7197265625,12650.919921875,12470.8701171875,12483.240234375,0],["2004-03-29",12493.3603515625,12505.849609375,12400.349609375,12427.33984375,0],["2004-03-30",12555.9296875,12695.6298828125,12469.849609375,12641.3896484375,0],["2004-03-31",12706.7001953125,12740.2197265625,12580.51953125,12681.669921875,0],["2004-04-01",12679.4296875,12701.6103515625,12609.7900390625,12676.25,0],["2004-04-02",12727.1298828125,12763.0498046875,12680.169921875,12731.759765625,0],["2004-04-06",12886.1103515625,12941.91015625,12833.2802734375,12886.9697265625,0],["2004-04-07",12909.73046875,12946.8701171875,12869.6201171875,12920.0498046875,0],["2004-04-08",12919.0400390625,12979.740234375,12858.8798828125,12909.3701171875,0],["2004-04-13",13015.240234375,13126.150390625,13014.5,13031.8095703125,0],["2004-04-14",12891.6796875,12912.75,12664.240234375,12669.8603515625,0],["2004-04-15",12648.6396484375,12657.009765625,12358.4599609375,12479.259765625,0],["2004-04-16",12422.169921875,12510.099609375,12404.16015625,12458.3798828125,0],["2004-04-19",12452.0,12458.2197265625,12324.8095703125,12450.0,0],["2004-04-20",12492.990234375,12514.849609375,12346.8603515625,12394.3701171875,0],["2004-04-21",12290.900390625,12303.169921875,12182.8203125,12227.2998046875,0],["2004-04-22",12235.990234375,12318.8603515625,12091.259765625,12167.7001953125,0],["2004-04-23",12296.7197265625,12386.1396484375,12243.580078125,12383.9404296875,0],["2004-04-26",12304.8701171875,12309.4599609375,12091.01953125,12132.6796875,0],["2004-04-27",12141.8203125,12245.759765625,12064.5498046875,12154.91015625,0],["2004-04-28",12148.5,12245.3701171875,12143.669921875,12165.3095703125,0],["2004-04-29",11969.41015625,12042.0703125,11898.1796875,12005.580078125,0],["2004-04-30",11898.5302734375,11987.150390625,11856.33984375,11942.9599609375,0],["2004-05-03",11876.2001953125,11970.0498046875,11871.2802734375,11950.6201171875,0],["2004-05-04",11988.740234375,12154.1796875,11988.740234375,12098.2998046875,0],["2004-05-05",12115.23046875,12115.23046875,11860.26953125,11950.4599609375,0],["2004-05-06",11985.7197265625,12128.900390625,11954.9697265625,12010.3095703125,0],["2004-05-07",11902.8701171875,11955.349609375,11835.259765625,11910.759765625,0],["2004-05-10",11704.25,11704.25,11448.75,11485.5,0],["2004-05-11",11420.75,11530.419921875,11331.6904296875,11508.08984375,0],["2004-05-12",11590.91015625,11662.2099609375,11495.3798828125,11528.1796875,0],["2004-05-13",11498.0302734375,11535.990234375,11354.3603515625,11396.9404296875,0],["2004-05-14",11421.919921875,11450.8896484375,11245.66015625,11276.8603515625,0],["2004-05-17",11207.25,11265.26953125,10917.650390625,10967.650390625,0],["2004-05-18",11033.419921875,11132.6904296875,10981.2900390625,11072.3896484375,0],["2004-05-19",11227.4697265625,11478.0703125,11227.4697265625,11469.41015625,0],["2004-05-20",11414.75,11495.6103515625,11235.7900390625,11339.6201171875,0],["2004-05-21",11350.2001953125,11602.26953125,11334.0703125,11576.009765625,0],["2004-05-24",11584.4296875,11687.3798828125,11563.5400390625,11662.9697265625,0],["2004-05-25",11616.5595703125,11700.58984375,11512.6103515625,11692.5595703125,0],["2004-05-27",11904.75,11993.580078125,11839.2900390625,11983.900390625,0],["2004-05-28",12089.5400390625,12222.259765625,11999.6103515625,12116.8701171875,0],["2004-05-31",12081.6796875,12199.400390625,11990.6298828125,12198.240234375,0],["2004-06-01",12172.23046875,12253.259765625,12076.919921875,12105.5498046875,0],["2004-06-02",12075.0302734375,12234.7099609375,12064.1396484375,12201.75,0],["2004-06-03",12200.51953125,12236.2001953125,11844.7099609375,11929.9296875,0],["2004-06-04",11965.599609375,12034.509765625,11908.73046875,12022.6396484375,0],["2004-06-07",12258.7197265625,12360.8095703125,12233.8896484375,12326.849609375,0],["2004-06-08",12412.1298828125,12463.259765625,12319.919921875,12344.16015625,0],["2004-06-09",12356.3798828125,12426.6904296875,12283.5703125,12339.9404296875,0],["2004-06-10",12283.7001953125,12458.9599609375,12235.5400390625,12422.8701171875,0],["2004-06-11",12439.1904296875,12440.83984375,12336.5498046875,12396.3896484375,0],["2004-06-14",12430.2001953125,12538.650390625,12053.650390625,12076.5703125,0],["2004-06-15",12039.240234375,12165.91015625,12001.91015625,12050.6904296875,0],["2004-06-16",12245.7099609375,12260.3798828125,12095.7001953125,12161.7802734375,0],["2004-06-17",12135.5703125,12201.830078125,12036.7197265625,12082.8603515625,0],["2004-06-18",11960.0498046875,11960.0498046875,11789.4501953125,11855.5498046875,0],["2004-06-21",11997.3203125,11999.48046875,11781.8203125,11845.58984375,0],["2004-06-23",11860.23046875,11919.6796875,11786.6396484375,11849.76953125,0],["2004-06-24",11923.990234375,12177.349609375,11904.419921875,12163.6796875,0],["2004-06-25",12159.8701171875,12207.1201171875,12070.759765625,12185.51953125,0],["2004-06-28",12142.3603515625,12229.7998046875,12092.8203125,12194.599609375,0],["2004-06-29",12167.8203125,12190.5703125,12037.9599609375,12116.2998046875,0],["2004-06-30",12199.1796875,12328.48046875,12199.1796875,12285.75,0],["2004-07-02",12052.3603515625,12246.75,12051.0498046875,12220.1298828125,0],["2004-07-05",12160.2197265625,12258.099609375,12130.01953125,12252.1103515625,0],["2004-07-06",12274.1103515625,12336.6201171875,12210.3798828125,12284.080078125,0],["2004-07-07",12174.599609375,12343.6904296875,12166.0595703125,12320.259765625,0],["2004-07-08",12295.4697265625,12345.1796875,12114.91015625,12119.75,0],["2004-07-09",12157.25,12213.91015625,12117.4599609375,12202.259765625,0],["2004-07-12",12227.5498046875,12267.91015625,12170.169921875,12191.009765625,0],["2004-07-13",12191.7197265625,12191.7197265625,12012.740234375,12078.330078125,0],["2004-07-14",12062.41015625,12133.2197265625,11915.4697265625,11932.830078125,0],["2004-07-15",11931.8896484375,11957.0498046875,11883.9296875,11939.41015625,0],["2004-07-16",11868.2001953125,12109.58984375,11862.6796875,12059.2001953125,0],["2004-07-19",12079.4296875,12172.9697265625,12033.2197265625,12166.9501953125,0],["2004-07-20",12098.1103515625,12137.8798828125,12051.9697265625,12123.6298828125,0],["2004-07-21",12248.099609375,12399.3701171875,12248.099609375,12395.1103515625,0],["2004-07-22",12295.2001953125,12344.7802734375,12245.8203125,12320.2099609375,0],["2004-07-23",12286.01953125,12387.9599609375,12286.01953125,12352.990234375,0],["2004-07-26",12242.599609375,12322.33984375,12218.58984375,12319.830078125,0],["2004-07-27",12273.650390625,12358.6103515625,12250.169921875,12301.3203125,0],["2004-07-28",12378.08984375,12382.0302734375,12292.33984375,12320.26953125,0],["2004-07-29",12265.51953125,12284.3203125,12084.6796875,12183.099609375,0],["2004-07-30",12290.5703125,12344.9599609375,12223.8701171875,12238.0302734375,0],["2004-08-02",12233.6298828125,12236.830078125,12131.759765625,12201.3896484375,0],["2004-08-03",12405.2998046875,12425.4296875,12279.6396484375,12357.1201171875,0],["2004-08-04",12269.98046875,12322.33984375,12174.08984375,12280.259765625,0],["2004-08-05",12319.330078125,12518.5498046875,12315.6396484375,12491.919921875,0],["2004-08-06",12403.0,12503.2197265625,12391.8701171875,12478.6796875,0],["2004-08-09",12420.73046875,12534.6396484375,12415.099609375,12467.41015625,0],["2004-08-10",12455.490234375,12503.4697265625,12367.6796875,12408.0400390625,0],["2004-08-11",12477.41015625,12482.7900390625,12324.01953125,12343.1298828125,0],["2004-08-12",12342.3203125,12431.01953125,12271.8896484375,12413.4296875,0],["2004-08-13",12347.3603515625,12367.33984375,12278.9296875,12359.830078125,0],["2004-08-16",12320.76953125,12338.8603515625,12150.7099609375,12219.75,0],["2004-08-17",12278.6904296875,12319.5703125,12220.5703125,12256.1201171875,0],["2004-08-18",12209.51953125,12269.3603515625,12194.41015625,12228.5400390625,0],["2004-08-19",12296.580078125,12428.76953125,12289.8798828125,12396.669921875,0],["2004-08-20",12358.5595703125,12418.3095703125,12320.419921875,12376.900390625,0],["2004-08-23",12413.76953125,12452.0703125,12385.75,12431.76953125,0],["2004-08-24",12424.33984375,12657.41015625,12409.3798828125,12646.490234375,0],["2004-08-25",12666.759765625,12819.6396484375,12666.759765625,12793.0302734375,0],["2004-08-26",12793.080078125,12843.8603515625,12720.76953125,12784.3896484375,0],["2004-08-27",12765.080078125,12898.01953125,12765.080078125,12818.419921875,0],["2004-08-30",12806.6396484375,12901.08984375,12802.1298828125,12877.7802734375,0],["2004-08-31",12833.349609375,12904.240234375,12806.849609375,12850.2802734375,0],["2004-09-01",12924.1298828125,13042.58984375,12924.1298828125,13023.8701171875,0],["2004-09-02",13026.7099609375,13088.419921875,12979.8701171875,12999.0703125,0],["2004-09-03",13060.5595703125,13074.849609375,12934.919921875,12948.099609375,0],["2004-09-06",12964.7001953125,13107.3701171875,12942.669921875,13104.33984375,0],["2004-09-07",13102.9697265625,13146.419921875,13058.01953125,13136.0400390625,0],["2004-09-08",13161.8095703125,13190.3896484375,13013.650390625,13049.9599609375,0],["2004-09-09",13019.9599609375,13080.7001953125,12905.849609375,12942.2001953125,0],["2004-09-10",12945.5,13008.0,12865.0595703125,13003.990234375,0],["2004-09-13",13079.3896484375,13143.4501953125,13059.1796875,13139.5703125,0],["2004-09-14",13147.9501953125,13172.0703125,13090.23046875,13148.0595703125,0],["2004-09-15",13127.3896484375,13127.9404296875,13007.6298828125,13084.400390625,0],["2004-09-16",13044.419921875,13223.509765625,13044.419921875,13209.83984375,0],["2004-09-17",13243.150390625,13254.2099609375,13184.3798828125,13224.9296875,0],["2004-09-20",13236.48046875,13284.009765625,13173.51953125,13221.330078125,0],["2004-09-21",13212.349609375,13311.3603515625,13154.990234375,13304.48046875,0],["2004-09-22",13314.080078125,13356.8798828125,13265.169921875,13272.23046875,0],["2004-09-23",13198.7900390625,13282.8603515625,13179.1298828125,13280.4296875,0],["2004-09-24",13236.25,13253.330078125,13035.16015625,13066.83984375,0],["2004-09-27",13053.599609375,13067.759765625,12908.099609375,13021.900390625,0],["2004-09-28",12933.3203125,12967.0703125,12884.400390625,12950.7998046875,0],["2004-09-30",13056.7998046875,13154.91015625,13052.3798828125,13120.0302734375,0],["2004-10-04",13347.169921875,13402.9599609375,13323.2900390625,13359.25,0],["2004-10-05",13366.8701171875,13366.8701171875,13304.169921875,13331.099609375,0],["2004-10-06",13378.3701171875,13398.76953125,13271.5498046875,13271.5703125,0],["2004-10-07",13333.330078125,13334.6103515625,13268.76953125,13321.73046875,0],["2004-10-08",13291.2802734375,13380.51953125,13186.2099609375,13241.4599609375,0],["2004-10-11",13240.849609375,13321.5400390625,13158.5400390625,13305.1298828125,0],["2004-10-12",13244.400390625,13286.080078125,13186.9697265625,13251.58984375,0],["2004-10-13",13242.0302734375,13301.330078125,13093.98046875,13171.580078125,0],["2004-10-14",13024.83984375,13068.7099609375,12982.2900390625,13035.3798828125,0],["2004-10-15",13021.580078125,13094.5595703125,13012.83984375,13059.4296875,0],["2004-10-18",13074.73046875,13089.4404296875,12989.830078125,13034.740234375,0],["2004-10-19",13108.2197265625,13155.3701171875,13042.6201171875,13154.5498046875,0],["2004-10-20",13094.150390625,13095.8798828125,12954.8701171875,12999.1298828125,0],["2004-10-21",12997.4404296875,13037.75,12945.2998046875,13015.2001953125,0],["2004-10-25",12816.080078125,12846.75,12743.419921875,12818.099609375,0],["2004-10-26",12841.080078125,12867.509765625,12810.759765625,12852.349609375,0],["2004-10-27",12880.990234375,12918.4501953125,12836.490234375,12838.7099609375,0],["2004-10-28",12973.66015625,13141.2998046875,12973.3603515625,13113.150390625,0],["2004-10-29",13027.1201171875,13098.5400390625,13025.0703125,13054.66015625,0],["2004-11-01",13039.400390625,13105.080078125,13001.3203125,13094.25,0],["2004-11-02",13160.080078125,13313.169921875,13160.080078125,13308.740234375,0],["2004-11-03",13316.1201171875,13427.3701171875,13270.2001953125,13397.669921875,0],["2004-11-04",13485.8896484375,13485.8896484375,13319.6904296875,13369.08984375,0],["2004-11-05",13497.9501953125,13536.8701171875,13461.1103515625,13494.9501953125,0],["2004-11-08",13536.2099609375,13573.8701171875,13463.7197265625,13561.490234375,0],["2004-11-09",13542.0498046875,13579.400390625,13486.2900390625,13516.669921875,0],["2004-11-10",13563.4697265625,13672.3701171875,13530.330078125,13672.3701171875,0],["2004-11-11",13657.0400390625,13684.8798828125,13587.23046875,13624.509765625,0],["2004-11-12",13750.23046875,13822.1103515625,13747.5595703125,13784.4599609375,0],["2004-11-15",13906.990234375,13950.9404296875,13887.91015625,13932.2197265625,0],["2004-11-16",13926.6201171875,13926.6201171875,13726.7900390625,13746.080078125,0],["2004-11-17",13787.3896484375,13858.6298828125,13770.26953125,13824.98046875,0],["2004-11-18",13853.73046875,13882.6904296875,13784.8603515625,13799.8203125,0],["2004-11-19",13853.330078125,13870.7099609375,13751.2998046875,13787.6796875,0],["2004-11-22",13646.8095703125,13803.5,13629.7802734375,13800.599609375,0],["2004-11-23",13809.3798828125,14048.6904296875,13784.0498046875,14023.2900390625,0],["2004-11-24",14001.0302734375,14091.8896484375,13942.349609375,13997.01953125,0],["2004-11-25",14009.0703125,14054.7099609375,13867.9599609375,13926.6103515625,0],["2004-11-26",13922.169921875,14009.1298828125,13856.099609375,13895.0302734375,0],["2004-11-29",13979.330078125,14111.3203125,13975.1904296875,14066.91015625,0],["2004-11-30",14059.849609375,14137.3203125,14015.7099609375,14060.0498046875,0],["2004-12-01",14005.91015625,14162.7998046875,13936.509765625,14162.7998046875,0],["2004-12-02",14311.9501953125,14339.0595703125,14226.2001953125,14261.7900390625,0],["2004-12-03",14264.4404296875,14282.1796875,14149.6904296875,14211.83984375,0],["2004-12-06",14256.009765625,14287.5498046875,14165.650390625,14256.8603515625,0],["2004-12-07",14196.58984375,14317.3095703125,14184.0,14235.7802734375,0],["2004-12-08",14156.7099609375,14214.009765625,13984.2099609375,14022.3203125,0],["2004-12-09",14009.240234375,14063.66015625,13910.150390625,14008.8203125,0],["2004-12-10",13965.0595703125,14025.0703125,13869.5302734375,13901.8095703125,0],["2004-12-13",13875.3701171875,13906.669921875,13760.1103515625,13886.16015625,0],["2004-12-14",13965.0703125,14059.330078125,13950.509765625,14043.51953125,0],["2004-12-15",14054.009765625,14133.2099609375,13997.009765625,14078.5400390625,0],["2004-12-16",14104.25,14137.3798828125,13977.419921875,14024.6298828125,0],["2004-12-17",14013.490234375,14032.4296875,13905.400390625,13992.4404296875,0],["2004-12-20",14000.1796875,14229.669921875,13957.25,14214.0400390625,0],["2004-12-21",14235.3798828125,14259.9404296875,14135.73046875,14180.7900390625,0],["2004-12-22",14212.7001953125,14219.330078125,14117.2998046875,14151.080078125,0],["2004-12-23",14165.6396484375,14254.849609375,14134.1396484375,14235.2998046875,0],["2004-12-24",14215.75,14230.16015625,14178.400390625,14194.900390625,0],["2004-12-28",14147.9296875,14234.58984375,14096.8203125,14196.9501953125,0],["2004-12-29",14277.5302734375,14333.240234375,14226.6103515625,14266.3798828125,0],["2004-12-30",14262.33984375,14304.580078125,14158.73046875,14163.5498046875,0],["2004-12-31",14184.830078125,14248.6396484375,14168.240234375,14230.1396484375,0],["2005-01-03",14216.0400390625,14267.2099609375,14150.01953125,14237.419921875,0],["2005-01-04",14198.509765625,14198.509765625,13991.2001953125,14045.900390625,0],["2005-01-05",13939.01953125,13941.1298828125,13709.580078125,13764.3603515625,0],["2005-01-06",13718.7900390625,13789.150390625,13672.5595703125,13712.0400390625,0],["2005-01-07",13698.16015625,13771.4501953125,13403.0,13574.8603515625,0],["2005-01-10",13573.419921875,13605.01953125,13435.4296875,13531.3896484375,0],["2005-01-11",13609.3095703125,13649.4296875,13455.3095703125,13509.25,0],["2005-01-12",13456.5400390625,13565.3095703125,13352.7099609375,13565.3095703125,0],["2005-01-13",13570.2197265625,13631.41015625,13533.009765625,13573.2802734375,0],["2005-01-14",13509.4599609375,13582.5400390625,13411.3095703125,13494.7802734375,0],["2005-01-17",13529.080078125,13636.76953125,13528.1103515625,13621.650390625,0],["2005-01-18",13621.9599609375,13621.9599609375,13489.990234375,13604.2197265625,0],["2005-01-19",13634.009765625,13700.9404296875,13586.33984375,13678.6298828125,0],["2005-01-20",13550.98046875,13585.669921875,13500.580078125,13543.58984375,0],["2005-01-21",13495.9296875,13518.6904296875,13432.4599609375,13481.01953125,0],["2005-01-24",13449.8798828125,13483.1298828125,13320.5302734375,13386.990234375,0],["2005-01-25",13378.83984375,13594.8603515625,13356.240234375,13584.0595703125,0],["2005-01-26",13599.2001953125,13652.4501953125,13558.0302734375,13623.6796875,0],["2005-01-27",13636.740234375,13750.48046875,13596.41015625,13628.91015625,0],["2005-01-28",13633.6796875,13679.3095703125,13559.98046875,13650.0595703125,0],["2005-01-31",13625.23046875,13762.8603515625,13581.1904296875,13721.6904296875,0],["2005-02-01",13714.419921875,13736.6396484375,13522.4296875,13578.259765625,0],["2005-02-02",13573.6396484375,13607.8798828125,13454.400390625,13555.7998046875,0],["2005-02-03",13525.8896484375,13586.849609375,13456.1396484375,13515.330078125,0],["2005-02-04",13495.7099609375,13623.599609375,13470.48046875,13585.169921875,0],["2005-02-07",13749.080078125,13816.8603515625,13749.080078125,13795.0,0],["2005-02-08",13806.5595703125,13863.990234375,13788.330078125,13845.6298828125,0],["2005-02-14",14006.5400390625,14043.9404296875,13943.4599609375,14017.23046875,0],["2005-02-15",14042.3798828125,14065.66015625,13978.240234375,13995.830078125,0],["2005-02-16",14029.5,14044.830078125,13962.48046875,14015.490234375,0],["2005-02-17",14024.1298828125,14037.6201171875,13936.6298828125,13967.8203125,0],["2005-02-18",13933.919921875,14093.4296875,13898.919921875,14087.8701171875,0],["2005-02-21",14072.41015625,14113.9296875,14045.7099609375,14111.650390625,0],["2005-02-22",14095.8896484375,14118.23046875,14022.0595703125,14090.51953125,0],["2005-02-23",13933.7197265625,13964.759765625,13907.5400390625,13957.9404296875,0],["2005-02-24",13970.6396484375,14060.91015625,13956.1396484375,14060.91015625,0],["2005-02-25",14103.1201171875,14207.5302734375,14103.1201171875,14157.08984375,0],["2005-02-28",14204.8603515625,14272.5400390625,14141.7802734375,14195.349609375,0],["2005-03-01",14031.2197265625,14085.849609375,13954.580078125,14061.150390625,0],["2005-03-02",14039.849609375,14066.759765625,13817.4599609375,13850.7802734375,0],["2005-03-03",13816.8203125,13909.1103515625,13785.3896484375,13892.3701171875,0],["2005-03-04",13906.009765625,13922.4296875,13692.3896484375,13730.7802734375,0],["2005-03-07",13829.83984375,13872.6201171875,13749.25,13771.9501953125,0],["2005-03-08",13763.1396484375,13889.4296875,13736.1796875,13881.7099609375,0],["2005-03-09",13915.3603515625,13996.4599609375,13871.26953125,13941.4697265625,0],["2005-03-10",13811.3603515625,13874.2099609375,13742.240234375,13856.01953125,0],["2005-03-11",13859.8896484375,13909.2900390625,13781.419921875,13890.9296875,0],["2005-03-14",13832.9404296875,13935.1103515625,13816.25,13906.849609375,0],["2005-03-15",13886.830078125,13886.830078125,13763.5400390625,13816.75,0],["2005-03-16",13709.849609375,13838.23046875,13647.0595703125,13832.51953125,0],["2005-03-17",13723.25,13858.419921875,13699.7099609375,13817.990234375,0],["2005-03-18",13865.0498046875,13907.0595703125,13779.76953125,13828.3701171875,0],["2005-03-21",13822.9501953125,13865.1201171875,13786.7900390625,13834.349609375,0],["2005-03-22",13800.830078125,13822.8798828125,13757.650390625,13776.4697265625,0],["2005-03-23",13602.900390625,13643.990234375,13564.6103515625,13603.6103515625,0],["2005-03-24",13591.9404296875,13612.98046875,13547.83984375,13597.099609375,0],["2005-03-29",13552.099609375,13552.099609375,13380.91015625,13411.8798828125,0],["2005-03-30",13404.599609375,13460.009765625,13357.169921875,13425.75,0],["2005-03-31",13515.3798828125,13556.1396484375,13482.490234375,13516.8798828125,0],["2005-04-01",13495.66015625,13518.6298828125,13397.599609375,13491.349609375,0],["2005-04-04",13474.3603515625,13545.3095703125,13436.9599609375,13513.41015625,0],["2005-04-06",13537.3798828125,13612.0400390625,13505.7802734375,13562.259765625,0],["2005-04-07",13605.419921875,13619.8701171875,13538.400390625,13602.349609375,0],["2005-04-08",13670.7900390625,13686.990234375,13636.349609375,13666.7197265625,0],["2005-04-11",13614.0498046875,13668.0,13606.3896484375,13659.9296875,0],["2005-04-12",13660.650390625,13678.6396484375,13622.7099609375,13658.0498046875,0],["2005-04-13",13695.6796875,13808.509765625,13665.400390625,13799.6201171875,0],["2005-04-14",13741.169921875,13788.6796875,13707.669921875,13772.400390625,0],["2005-04-15",13672.740234375,13672.740234375,13579.16015625,13638.75,0],["2005-04-18",13382.01953125,13424.66015625,13337.4404296875,13355.23046875,0],["2005-04-19",13430.150390625,13503.2900390625,13428.3896484375,13444.08984375,0],["2005-04-20",13534.240234375,13567.9404296875,13489.1298828125,13501.6298828125,0],["2005-04-21",13407.5703125,13639.8603515625,13401.8603515625,13597.3095703125,0],["2005-04-22",13684.58984375,13727.4404296875,13649.5,13693.5498046875,0],["2005-04-25",13744.4501953125,13802.4296875,13711.3896484375,13750.23046875,0],["2005-04-26",13768.73046875,13919.51953125,13719.8095703125,13859.580078125,0],["2005-04-27",13832.8095703125,13847.3896484375,13799.650390625,13839.6396484375,0],["2005-04-28",13813.6796875,13956.51953125,13813.6796875,13909.419921875,0],["2005-04-29",13829.4501953125,13913.099609375,13801.1796875,13908.9697265625,0],["2005-05-03",13969.6396484375,13994.66015625,13877.919921875,13893.98046875,0],["2005-05-04",13958.1796875,13981.7802734375,13917.7001953125,13945.0498046875,0],["2005-05-05",14056.9296875,14110.2900390625,14021.9296875,14061.7001953125,0],["2005-05-06",14041.2900390625,14095.849609375,14004.0703125,14033.9599609375,0],["2005-05-09",14068.259765625,14106.5302734375,14006.849609375,14085.08984375,0],["2005-05-10",14097.1904296875,14112.6103515625,13991.1904296875,14018.3798828125,0],["2005-05-11",13959.2900390625,13973.6201171875,13895.26953125,13939.7998046875,0],["2005-05-12",13968.9501953125,13984.349609375,13928.0703125,13968.2802734375,0],["2005-05-13",13907.16015625,13921.419921875,13841.8603515625,13866.8095703125,0],["2005-05-17",13861.599609375,13863.16015625,13626.6396484375,13667.0302734375,0],["2005-05-18",13648.259765625,13668.4296875,13590.0498046875,13627.009765625,0],["2005-05-19",13676.8701171875,13747.9697265625,13645.080078125,13698.9296875,0],["2005-05-20",13715.650390625,13723.8203125,13642.83984375,13717.419921875,0],["2005-05-23",13730.08984375,13730.08984375,13632.23046875,13699.1298828125,0],["2005-05-24",13703.1396484375,13726.150390625,13677.33984375,13719.3203125,0],["2005-05-25",13715.08984375,13717.0703125,13542.48046875,13562.0595703125,0],["2005-05-26",13569.259765625,13590.6103515625,13541.76953125,13569.990234375,0],["2005-05-27",13671.6396484375,13739.2001953125,13669.2001953125,13714.7802734375,0],["2005-05-30",13741.2802734375,13851.330078125,13684.51953125,13845.099609375,0],["2005-05-31",13815.73046875,13932.919921875,13779.7998046875,13867.0703125,0],["2005-06-01",13817.26953125,13895.330078125,13813.6904296875,13873.0703125,0],["2005-06-02",13942.9599609375,13946.009765625,13779.7998046875,13814.580078125,0],["2005-06-03",13821.9501953125,13870.490234375,13792.650390625,13818.4501953125,0],["2005-06-06",13768.0302734375,13862.6201171875,13745.6796875,13860.5498046875,0],["2005-06-07",13806.0,13846.2998046875,13800.08984375,13837.2900390625,0],["2005-06-08",13868.1396484375,13938.7900390625,13842.009765625,13898.5498046875,0],["2005-06-09",13884.2197265625,13984.33984375,13876.580078125,13898.3095703125,0],["2005-06-10",13927.009765625,13972.7099609375,13916.8603515625,13934.759765625,0],["2005-06-13",13948.419921875,13978.6396484375,13898.4599609375,13952.01953125,0],["2005-06-14",13954.740234375,13999.0595703125,13901.490234375,13904.8095703125,0],["2005-06-15",13932.849609375,13953.0302734375,13870.23046875,13914.2998046875,0],["2005-06-16",13909.75,13909.75,13801.419921875,13833.5302734375,0],["2005-06-17",13866.7900390625,13926.58984375,13847.5,13912.0302734375,0],["2005-06-20",13928.7099609375,13966.91015625,13908.7001953125,13945.76953125,0],["2005-06-21",13935.2900390625,13983.48046875,13890.7802734375,13979.349609375,0],["2005-06-22",13995.6396484375,14183.3896484375,13995.6396484375,14161.01953125,0],["2005-06-23",14197.009765625,14233.8095703125,14157.009765625,14190.4404296875,0],["2005-06-24",14141.66015625,14230.2900390625,14108.3896484375,14230.2900390625,0],["2005-06-27",14142.490234375,14202.98046875,14142.1396484375,14176.0400390625,0],["2005-06-28",14206.8095703125,14287.4404296875,14174.7900390625,14287.4404296875,0],["2005-06-29",14313.990234375,14365.0498046875,14247.0400390625,14277.2802734375,0],["2005-06-30",14281.4697265625,14310.76953125,14154.7001953125,14201.0595703125,0],["2005-07-04",14188.349609375,14188.4697265625,14122.9697265625,14177.8701171875,0],["2005-07-05",14146.4404296875,14161.0,14101.5595703125,14124.7998046875,0],["2005-07-06",14170.7099609375,14202.08984375,14126.8603515625,14149.9296875,0],["2005-07-07",14146.240234375,14156.919921875,14006.75,14030.8095703125,0],["2005-07-08",14014.7998046875,14053.2099609375,13920.8701171875,13964.4697265625,0],["2005-07-11",14065.33984375,14157.240234375,14047.009765625,14157.240234375,0],["2005-07-12",14214.8798828125,14215.48046875,14094.7001953125,14146.9501953125,0],["2005-07-13",14170.3095703125,14308.3701171875,14140.400390625,14307.2998046875,0],["2005-07-14",14389.3701171875,14497.4296875,14389.3701171875,14491.5400390625,0],["2005-07-15",14489.83984375,14550.169921875,14444.580078125,14504.2900390625,0],["2005-07-18",14496.5498046875,14578.6904296875,14487.8701171875,14567.0,0],["2005-07-19",14493.26953125,14625.080078125,14493.26953125,14567.740234375,0],["2005-07-20",14584.0595703125,14673.830078125,14567.01953125,14602.7001953125,0],["2005-07-21",14660.759765625,14691.740234375,14560.4599609375,14620.1396484375,0],["2005-07-22",14744.51953125,14800.3095703125,14655.4404296875,14786.4599609375,0],["2005-07-25",14794.9296875,14841.580078125,14768.7802734375,14794.0302734375,0],["2005-07-26",14818.7900390625,14840.4404296875,14744.3896484375,14769.9296875,0],["2005-07-27",14786.9501953125,14828.01953125,14743.6904296875,14801.8603515625,0],["2005-07-28",14836.2998046875,14899.7099609375,14771.16015625,14813.3203125,0],["2005-07-29",14863.509765625,14892.2900390625,14838.16015625,14880.98046875,0],["2005-08-01",14892.73046875,14989.4697265625,14841.1201171875,14978.8798828125,0],["2005-08-02",15068.2197265625,15167.7197265625,15046.83984375,15137.080078125,0],["2005-08-03",15197.0595703125,15201.8203125,15035.3701171875,15118.5,0],["2005-08-04",15101.599609375,15186.1103515625,15076.4501953125,15111.5400390625,0],["2005-08-05",15054.6298828125,15083.509765625,14972.51953125,15051.3203125,0],["2005-08-08",15033.98046875,15117.91015625,15024.5400390625,15108.9404296875,0],["2005-08-09",15137.6396484375,15161.7900390625,15029.3896484375,15047.83984375,0],["2005-08-10",15113.8603515625,15346.41015625,15095.9599609375,15346.41015625,0],["2005-08-11",15432.740234375,15477.1396484375,15330.9501953125,15445.2001953125,0],["2005-08-12",15459.169921875,15480.7998046875,15398.2998046875,15450.9501953125,0],["2005-08-15",15435.490234375,15482.150390625,15391.5703125,15466.0595703125,0],["2005-08-16",15455.7099609375,15508.5703125,15394.73046875,15443.6201171875,0],["2005-08-17",15331.08984375,15449.580078125,15309.5,15449.580078125,0],["2005-08-18",15442.509765625,15455.169921875,15101.73046875,15148.08984375,0],["2005-08-19",15123.259765625,15173.5,15001.4404296875,15038.6103515625,0],["2005-08-22",15093.1796875,15225.58984375,15049.91015625,15218.6298828125,0],["2005-08-23",15222.490234375,15244.900390625,14938.0498046875,14973.8896484375,0],["2005-08-24",14934.98046875,14969.5,14861.4296875,14873.849609375,0],["2005-08-25",14844.1796875,14963.73046875,14832.0,14889.099609375,0],["2005-08-26",14942.8203125,14991.6396484375,14863.0400390625,14982.8896484375,0],["2005-08-29",14851.6796875,14861.48046875,14734.4296875,14836.9697265625,0],["2005-08-30",14870.1904296875,14976.4697265625,14831.900390625,14922.2197265625,0],["2005-08-31",14853.6396484375,14927.0498046875,14796.509765625,14903.5498046875,0],["2005-09-01",15031.51953125,15149.6103515625,15014.76953125,15143.75,0],["2005-09-02",15197.8701171875,15249.150390625,15131.0400390625,15221.8896484375,0],["2005-09-05",15231.76953125,15244.0400390625,15179.759765625,15227.830078125,0],["2005-09-06",15287.7001953125,15307.650390625,15038.650390625,15160.7802734375,0],["2005-09-07",15247.919921875,15271.2099609375,15205.990234375,15224.5703125,0],["2005-09-08",15257.5302734375,15257.5302734375,15156.91015625,15166.169921875,0],["2005-09-09",15168.5703125,15188.4296875,15081.2802734375,15165.76953125,0],["2005-09-12",15240.400390625,15240.8896484375,15186.5703125,15199.7900390625,0],["2005-09-13",15159.0,15192.919921875,15052.580078125,15070.5595703125,0],["2005-09-14",15059.91015625,15097.2998046875,14979.650390625,15086.6201171875,0],["2005-09-15",15092.4296875,15129.58984375,14990.0498046875,15041.01953125,0],["2005-09-16",15033.080078125,15035.4501953125,14965.98046875,14983.2001953125,0],["2005-09-20",14994.76953125,15252.83984375,14943.6103515625,15241.8603515625,0],["2005-09-21",15207.080078125,15271.91015625,15162.599609375,15223.6201171875,0],["2005-09-22",15144.5498046875,15194.009765625,15119.990234375,15179.9501953125,0],["2005-09-23",15169.0400390625,15169.8798828125,15045.5400390625,15143.9697265625,0],["2005-09-26",15166.16015625,15279.0400390625,15127.990234375,15274.3095703125,0],["2005-09-27",15286.51953125,15312.3603515625,15163.669921875,15189.8798828125,0],["2005-09-28",15186.1298828125,15269.0400390625,15164.8603515625,15221.4599609375,0],["2005-09-29",15248.8701171875,15432.9501953125,15241.490234375,15431.25,0],["2005-09-30",15449.2998046875,15470.509765625,15394.6796875,15428.51953125,0],["2005-10-03",15399.8701171875,15452.2802734375,15369.23046875,15394.3896484375,0],["2005-10-04",15397.3798828125,15493.0,15382.2099609375,15382.2099609375,0],["2005-10-05",15317.080078125,15317.080078125,15137.51953125,15161.0302734375,0],["2005-10-06",14943.2197265625,14945.9697265625,14823.0,14839.2998046875,0],["2005-10-07",14857.1904296875,14899.23046875,14798.91015625,14847.7900390625,0],["2005-10-10",14898.83984375,14933.9296875,14852.330078125,14898.76953125,0],["2005-10-12",14880.4599609375,14933.1201171875,14557.51953125,14575.01953125,0],["2005-10-13",14527.01953125,14644.66015625,14508.5400390625,14621.830078125,0],["2005-10-14",14577.3701171875,14577.3701171875,14439.1298828125,14485.8798828125,0],["2005-10-17",14551.740234375,14572.6796875,14449.3798828125,14541.349609375,0],["2005-10-18",14585.849609375,14649.7099609375,14563.51953125,14597.400390625,0],["2005-10-19",14434.73046875,14463.0703125,14345.8701171875,14372.759765625,0],["2005-10-20",14477.5400390625,14524.66015625,14398.9697265625,14408.9404296875,0],["2005-10-21",14364.6796875,14491.9404296875,14308.6103515625,14487.849609375,0],["2005-10-24",14470.669921875,14505.5595703125,14321.6103515625,14402.349609375,0],["2005-10-25",14566.0498046875,14566.099609375,14422.400390625,14424.8798828125,0],["2005-10-26",14446.9697265625,14474.16015625,14361.759765625,14458.1396484375,0],["2005-10-27",14475.66015625,14484.3203125,14376.8603515625,14381.0595703125,0],["2005-10-28",14282.08984375,14295.8896484375,14189.4697265625,14215.830078125,0],["2005-10-31",14313.419921875,14393.2802734375,14255.9296875,14386.3701171875,0],["2005-11-01",14485.349609375,14591.419921875,14470.580078125,14572.259765625,0],["2005-11-02",14583.08984375,14604.5,14544.650390625,14597.48046875,0],["2005-11-03",14626.6103515625,14649.8603515625,14546.8798828125,14601.58984375,0],["2005-11-04",14660.33984375,14668.5302734375,14536.2802734375,14585.7900390625,0],["2005-11-07",14498.83984375,14503.4697265625,14353.900390625,14365.7900390625,0],["2005-11-08",14420.5498046875,14435.240234375,14317.509765625,14403.2001953125,0],["2005-11-09",14440.6103515625,14626.599609375,14417.4697265625,14597.5498046875,0],["2005-11-10",14586.009765625,14642.849609375,14567.5498046875,14633.330078125,0],["2005-11-11",14668.23046875,14808.4697265625,14655.73046875,14740.599609375,0],["2005-11-14",14760.400390625,14772.9296875,14541.990234375,14629.490234375,0],["2005-11-15",14573.51953125,14671.01953125,14518.75,14627.41015625,0],["2005-11-16",14632.400390625,14683.990234375,14603.7001953125,14650.5400390625,0],["2005-11-17",14672.7998046875,14788.6201171875,14620.419921875,14787.98046875,0],["2005-11-18",14915.0,14924.6201171875,14865.8095703125,14883.3203125,0],["2005-11-21",14939.7001953125,14942.0703125,14843.8701171875,14885.5703125,0],["2005-11-22",14881.919921875,14897.7998046875,14806.9599609375,14885.650390625,0],["2005-11-23",14961.9296875,15071.23046875,14925.7197265625,15062.349609375,0],["2005-11-24",15111.0302734375,15117.8798828125,15042.2998046875,15084.3896484375,0],["2005-11-25",15053.919921875,15100.9404296875,15027.759765625,15081.4697265625,0],["2005-11-28",15099.6298828125,15133.8798828125,15073.5498046875,15100.0,0],["2005-11-29",15058.990234375,15062.01953125,14958.7802734375,15028.759765625,0],["2005-11-30",15028.740234375,15072.83984375,14936.900390625,14937.1396484375,0],["2005-12-01",14881.2197265625,15068.0302734375,14866.099609375,15068.0302734375,0],["2005-12-02",15178.099609375,15232.3203125,15129.2900390625,15200.3798828125,0],["2005-12-05",15208.8603515625,15208.8603515625,15145.150390625,15158.8203125,0],["2005-12-06",15156.83984375,15161.8798828125,14967.7802734375,14990.6103515625,0],["2005-12-07",15026.919921875,15134.9501953125,14960.2197265625,15134.9501953125,0],["2005-12-08",15095.1796875,15095.1796875,14860.5400390625,14879.16015625,0],["2005-12-09",14905.5703125,14953.33984375,14870.9599609375,14910.509765625,0],["2005-12-12",14991.6201171875,15079.9599609375,14972.0595703125,14984.400390625,0],["2005-12-13",14981.23046875,14995.6298828125,14863.83984375,14942.6201171875,0],["2005-12-14",14981.4501953125,14981.4501953125,14867.7197265625,14976.259765625,0],["2005-12-15",15039.6298828125,15078.919921875,15025.5400390625,15059.01953125,0],["2005-12-16",15077.98046875,15078.3701171875,14967.7802734375,15029.8095703125,0],["2005-12-19",15044.900390625,15200.1103515625,15044.900390625,15182.8896484375,0],["2005-12-20",15172.1298828125,15200.7001953125,15128.58984375,15169.169921875,0],["2005-12-21",15219.26953125,15272.7197265625,15210.9296875,15221.419921875,0],["2005-12-22",15251.099609375,15252.4501953125,15170.919921875,15182.5302734375,0],["2005-12-23",15208.83984375,15226.0302734375,15182.6396484375,15183.580078125,0],["2005-12-28",15076.9404296875,15173.48046875,15049.41015625,15101.5400390625,0],["2005-12-29",15146.5498046875,15151.3203125,15028.2802734375,15045.58984375,0],["2005-12-30",14959.419921875,14972.2001953125,14811.6396484375,14876.4296875,0],["2006-01-03",14843.9697265625,14945.0498046875,14843.9697265625,14944.76953125,0],["2006-01-04",15112.759765625,15208.8603515625,15085.4404296875,15200.0595703125,0],["2006-01-05",15313.849609375,15373.7900390625,15261.8203125,15271.1298828125,0],["2006-01-06",15327.2900390625,15347.0,15252.48046875,15344.4404296875,0],["2006-01-09",15497.9697265625,15602.8798828125,15497.7197265625,15547.4296875,0],["2006-01-10",15638.400390625,15658.91015625,15500.16015625,15569.91015625,0],["2006-01-11",15584.5400390625,15725.4697265625,15584.5400390625,15650.8798828125,0],["2006-01-12",15767.9404296875,15791.2998046875,15651.9599609375,15719.3701171875,0],["2006-01-13",15672.3896484375,15792.3603515625,15670.76953125,15787.9697265625,0],["2006-01-16",15787.26953125,15816.5400390625,15745.0400390625,15777.7197265625,0],["2006-01-17",15798.51953125,15798.51953125,15550.23046875,15576.2001953125,0],["2006-01-18",15426.919921875,15525.599609375,15376.4501953125,15481.2099609375,0],["2006-01-19",15555.7802734375,15675.26953125,15549.6796875,15670.419921875,0],["2006-01-20",15700.7099609375,15788.0703125,15565.509765625,15662.080078125,0],["2006-01-23",15454.7998046875,15497.9296875,15412.259765625,15464.76953125,0],["2006-01-24",15540.919921875,15551.66015625,15463.1103515625,15530.5703125,0],["2006-01-25",15560.66015625,15572.3798828125,15487.6796875,15520.3896484375,0],["2006-01-26",15550.330078125,15563.400390625,15469.240234375,15520.0703125,0],["2006-01-27",15659.2099609375,15770.4501953125,15650.6904296875,15753.1396484375,0],["2006-02-01",15798.4404296875,15808.1796875,15653.900390625,15742.2998046875,0],["2006-02-02",15771.33984375,15775.650390625,15666.9404296875,15691.6904296875,0],["2006-02-03",15472.0302734375,15486.740234375,15420.66015625,15429.73046875,0],["2006-02-06",15415.8798828125,15564.9599609375,15374.8896484375,15548.0595703125,0],["2006-02-07",15558.51953125,15560.400390625,15466.4697265625,15517.009765625,0],["2006-02-08",15451.2099609375,15469.509765625,15327.0703125,15373.4404296875,0],["2006-02-09",15443.4296875,15467.669921875,15371.73046875,15413.4296875,0],["2006-02-10",15365.3896484375,15443.4501953125,15355.4404296875,15425.9501953125,0],["2006-02-13",15303.0400390625,15355.3896484375,15267.9501953125,15312.08984375,0],["2006-02-14",15241.66015625,15445.0703125,15240.9501953125,15420.3203125,0],["2006-02-15",15449.1396484375,15514.9296875,15316.6298828125,15423.259765625,0],["2006-02-16",15495.7998046875,15495.7998046875,15436.5302734375,15450.8798828125,0],["2006-02-17",15517.919921875,15520.599609375,15437.5400390625,15475.6904296875,0],["2006-02-20",15525.740234375,15627.0498046875,15525.740234375,15598.669921875,0],["2006-02-21",15651.740234375,15661.2001953125,15567.6298828125,15627.240234375,0],["2006-02-22",15613.8603515625,15641.7802734375,15584.26953125,15635.7197265625,0],["2006-02-23",15651.7802734375,15849.8603515625,15611.5498046875,15812.5302734375,0],["2006-02-24",15848.5,15875.330078125,15779.7900390625,15856.0498046875,0],["2006-02-27",15943.6396484375,15999.3095703125,15890.7998046875,15949.8896484375,0],["2006-02-28",15920.490234375,15928.080078125,15824.4501953125,15918.48046875,0],["2006-03-01",15768.2099609375,15887.6298828125,15768.2099609375,15818.08984375,0],["2006-03-02",15905.9404296875,15922.9501953125,15836.3603515625,15882.4501953125,0],["2006-03-03",15887.669921875,15896.5595703125,15802.0,15802.0,0],["2006-03-06",15812.7197265625,15845.2001953125,15777.0,15811.830078125,0],["2006-03-07",15835.4697265625,15835.4697265625,15560.6201171875,15602.3603515625,0],["2006-03-08",15545.419921875,15555.8203125,15348.2197265625,15493.08984375,0],["2006-03-09",15526.08984375,15555.6103515625,15458.7802734375,15510.1298828125,0],["2006-03-10",15521.400390625,15521.400390625,15397.1796875,15445.0498046875,0],["2006-03-13",15542.7900390625,15545.849609375,15469.76953125,15542.0703125,0],["2006-03-14",15548.1298828125,15548.26953125,15461.8095703125,15519.759765625,0],["2006-03-15",15647.4296875,15762.1103515625,15647.0,15720.3603515625,0],["2006-03-16",15753.3603515625,15773.73046875,15668.33984375,15729.0400390625,0],["2006-03-17",15778.48046875,15845.9697265625,15715.41015625,15801.66015625,0],["2006-03-20",15868.490234375,15973.009765625,15862.900390625,15929.9501953125,0],["2006-03-21",15911.490234375,15936.1796875,15870.73046875,15922.75,0],["2006-03-22",15790.4501953125,15840.1396484375,15619.1396484375,15642.8095703125,0],["2006-03-23",15689.6103515625,15772.9296875,15669.4697265625,15771.169921875,0],["2006-03-24",15778.1796875,15792.0400390625,15671.6298828125,15716.4599609375,0],["2006-03-27",15743.669921875,15847.75,15694.1103515625,15815.8701171875,0],["2006-03-28",15824.5302734375,15920.0703125,15787.0,15856.580078125,0],["2006-03-29",15790.4296875,15843.099609375,15729.259765625,15745.1103515625,0],["2006-03-30",15819.419921875,15954.91015625,15819.419921875,15880.6904296875,0],["2006-03-31",15942.73046875,15964.349609375,15739.1904296875,15805.0400390625,0],["2006-04-03",15904.9697265625,16076.740234375,15877.4404296875,16063.75,0],["2006-04-04",16107.2197265625,16121.2197265625,16039.509765625,16100.08984375,0],["2006-04-06",16222.2900390625,16423.310546875,16190.5498046875,16411.130859375,0],["2006-04-07",16415.51953125,16534.830078125,16328.6298828125,16471.779296875,0],["2006-04-10",16383.580078125,16527.939453125,16374.58984375,16521.58984375,0],["2006-04-11",16480.859375,16505.759765625,16381.009765625,16475.810546875,0],["2006-04-12",16414.369140625,16427.560546875,16260.8798828125,16310.759765625,0],["2006-04-13",16360.16015625,16446.669921875,16308.76953125,16429.44921875,0],["2006-04-18",16534.900390625,16643.80078125,16533.0703125,16637.529296875,0],["2006-04-19",16858.029296875,16897.810546875,16780.529296875,16830.439453125,0],["2006-04-20",16888.880859375,16953.25,16753.189453125,16944.33984375,0],["2006-04-21",16893.51953125,16991.51953125,16808.619140625,16912.150390625,0],["2006-04-24",16917.609375,16930.009765625,16678.310546875,16705.669921875,0],["2006-04-25",16734.830078125,16746.310546875,16547.30078125,16577.76953125,0],["2006-04-26",16628.599609375,16739.26953125,16539.0703125,16672.66015625,0],["2006-04-27",16749.48046875,16856.970703125,16728.849609375,16742.849609375,0],["2006-04-28",16461.599609375,16672.41015625,16429.5,16661.30078125,0],["2006-05-02",16764.58984375,16896.859375,16744.16015625,16868.0390625,0],["2006-05-03",17066.98046875,17099.48046875,16970.400390625,17026.98046875,0],["2006-05-04",16966.240234375,17076.919921875,16966.240234375,17013.9296875,0],["2006-05-08",17204.25,17328.4296875,17204.25,17301.7890625,0],["2006-05-09",17278.869140625,17278.869140625,17118.220703125,17133.990234375,0],["2006-05-10",17205.349609375,17239.2109375,17018.169921875,17080.58984375,0],["2006-05-11",17065.9609375,17185.7890625,17010.400390625,17140.779296875,0],["2006-05-12",16868.859375,16967.0390625,16845.849609375,16901.849609375,0],["2006-05-15",16623.349609375,16673.529296875,16455.4609375,16494.83984375,0],["2006-05-16",16400.66015625,16435.55078125,16247.580078125,16393.109375,0],["2006-05-17",16497.91015625,16626.7109375,16421.08984375,16615.55078125,0],["2006-05-18",16232.16015625,16363.33984375,16177.1796875,16266.51953125,0],["2006-05-19",16169.7802734375,16361.9404296875,16155.76953125,16313.3603515625,0],["2006-05-22",16295.3701171875,16304.9501953125,15790.4404296875,15805.51953125,0],["2006-05-23",15747.400390625,15888.48046875,15691.1298828125,15864.5595703125,0],["2006-05-24",15857.2099609375,15930.169921875,15673.75,15822.6396484375,0],["2006-05-25",15741.8095703125,15764.7197265625,15626.9501953125,15696.8896484375,0],["2006-05-26",15897.2802734375,15932.259765625,15814.9296875,15895.099609375,0],["2006-05-29",15976.26953125,16006.0703125,15919.1298828125,15963.76953125,0],["2006-05-30",15976.3701171875,15976.3701171875,15840.33984375,15857.8896484375,0],["2006-06-01",15817.8203125,15923.73046875,15605.9599609375,15645.26953125,0],["2006-06-02",15731.8203125,15920.0595703125,15677.0400390625,15912.7099609375,0],["2006-06-05",15964.3095703125,16062.26953125,15943.419921875,16016.23046875,0],["2006-06-06",15844.919921875,15985.990234375,15824.1904296875,15973.1103515625,0],["2006-06-07",15916.76953125,15944.48046875,15776.3701171875,15816.5498046875,0],["2006-06-08",15603.1103515625,15611.51953125,15419.419921875,15450.1103515625,0],["2006-06-09",15468.830078125,15640.3095703125,15405.7900390625,15628.6904296875,0],["2006-06-12",15560.7099609375,15680.3203125,15498.26953125,15621.4404296875,0],["2006-06-13",15417.240234375,15437.259765625,15204.8603515625,15234.419921875,0],["2006-06-14",15238.580078125,15396.5,15214.6904296875,15247.919921875,0],["2006-06-15",15419.6796875,15455.5703125,15355.4296875,15435.080078125,0],["2006-06-16",15807.3701171875,15851.509765625,15749.4599609375,15842.650390625,0],["2006-06-19",15759.9599609375,15781.5595703125,15723.3603515625,15768.8603515625,0],["2006-06-20",15709.0,15709.0,15555.240234375,15608.9697265625,0],["2006-06-21",15599.8603515625,15667.7001953125,15520.419921875,15659.3603515625,0],["2006-06-22",15859.849609375,15885.7099609375,15798.599609375,15826.7001953125,0],["2006-06-23",15729.5498046875,15828.490234375,15682.8095703125,15808.8095703125,0],["2006-06-26",15756.6796875,15841.1396484375,15726.8095703125,15804.8095703125,0],["2006-06-27",15827.849609375,15892.919921875,15770.919921875,15774.7001953125,0],["2006-06-28",15632.4404296875,15742.66015625,15613.2001953125,15742.66015625,0],["2006-06-29",15890.2001953125,15916.0,15844.1103515625,15865.2197265625,0],["2006-06-30",16170.7900390625,16273.740234375,16125.259765625,16267.6201171875,0],["2006-07-03",16288.58984375,16364.23046875,16234.8798828125,16326.66015625,0],["2006-07-04",16363.150390625,16379.0302734375,16312.169921875,16368.98046875,0],["2006-07-05",16364.0,16377.66015625,16254.6904296875,16267.1796875,0],["2006-07-06",16141.669921875,16445.1796875,16129.650390625,16440.990234375,0],["2006-07-07",16497.900390625,16497.900390625,16399.48046875,16459.779296875,0],["2006-07-10",16376.8203125,16606.619140625,16338.900390625,16603.810546875,0],["2006-07-11",16512.240234375,16568.619140625,16477.4609375,16490.130859375,0],["2006-07-12",16507.720703125,16552.640625,16435.609375,16522.2109375,0],["2006-07-13",16490.48046875,16557.970703125,16288.4296875,16305.48046875,0],["2006-07-14",16123.9599609375,16159.08984375,16062.599609375,16135.7099609375,0],["2006-07-17",15980.5,16104.150390625,15948.759765625,16064.8203125,0],["2006-07-18",16035.0,16109.7001953125,15966.4404296875,16043.9404296875,0],["2006-07-19",16069.7998046875,16171.1201171875,16062.580078125,16097.5400390625,0],["2006-07-20",16418.140625,16481.169921875,16390.279296875,16472.619140625,0],["2006-07-21",16406.779296875,16483.23046875,16376.0302734375,16464.1796875,0],["2006-07-24",16376.3798828125,16484.970703125,16354.4404296875,16480.58984375,0],["2006-07-25",16668.630859375,16671.390625,16580.640625,16583.859375,0],["2006-07-26",16584.490234375,16623.4609375,16566.390625,16617.240234375,0],["2006-07-27",16713.0390625,16924.220703125,16713.0390625,16916.76953125,0],["2006-07-28",16935.0,17034.55078125,16918.7890625,16955.0390625,0],["2006-07-31",17103.439453125,17114.19921875,16965.19921875,16971.33984375,0],["2006-08-01",16990.220703125,16990.220703125,16907.380859375,16911.369140625,0],["2006-08-02",16887.6796875,17085.650390625,16872.7109375,17032.75,0],["2006-08-03",17073.439453125,17097.83984375,17011.609375,17048.419921875,0],["2006-08-04",17049.9609375,17096.41015625,16867.94921875,16887.80078125,0],["2006-08-07",16927.740234375,16961.259765625,16811.419921875,16953.55078125,0],["2006-08-08",17056.5703125,17066.44921875,16994.560546875,17048.19921875,0],["2006-08-09",16996.0,17349.990234375,16959.009765625,17346.580078125,0],["2006-08-10",17322.51953125,17349.80078125,17211.9609375,17222.140625,0],["2006-08-11",17255.23046875,17323.490234375,17211.470703125,17249.94921875,0],["2006-08-14",17280.0703125,17303.169921875,17215.009765625,17290.009765625,0],["2006-08-15",17274.509765625,17295.30078125,17242.83984375,17274.0703125,0],["2006-08-16",17406.619140625,17473.73046875,17349.880859375,17451.029296875,0],["2006-08-17",17501.94921875,17506.2109375,17329.05078125,17373.05078125,0],["2006-08-18",17381.419921875,17413.9609375,17316.130859375,17330.69921875,0],["2006-08-21",17326.380859375,17329.6796875,16996.759765625,17007.880859375,0],["2006-08-22",17096.509765625,17155.599609375,17037.23046875,17149.75,0],["2006-08-23",17101.119140625,17111.75,17010.310546875,17088.390625,0],["2006-08-24",16970.98046875,17040.220703125,16870.69921875,16883.0390625,0],["2006-08-25",16958.279296875,17005.439453125,16894.119140625,16955.44921875,0],["2006-08-28",16955.880859375,16998.7109375,16911.51953125,16922.2890625,0],["2006-08-29",17003.560546875,17102.44921875,16998.990234375,17083.279296875,0],["2006-08-30",17147.759765625,17289.259765625,17134.919921875,17284.7109375,0],["2006-08-31",17395.5390625,17422.830078125,17356.830078125,17392.26953125,0],["2006-09-01",17373.169921875,17514.310546875,17311.41015625,17423.720703125,0],["2006-09-04",17504.330078125,17538.58984375,17476.599609375,17513.880859375,0],["2006-09-05",17523.810546875,17523.810546875,17404.669921875,17438.80078125,0],["2006-09-06",17445.98046875,17445.98046875,17208.9296875,17258.509765625,0],["2006-09-07",17099.91015625,17133.51953125,17044.9296875,17096.439453125,0],["2006-09-08",17071.1796875,17171.5390625,17070.91015625,17145.759765625,0],["2006-09-11",17141.609375,17158.220703125,16929.7109375,16948.58984375,0],["2006-09-12",16932.2890625,17128.869140625,16921.529296875,17075.400390625,0],["2006-09-13",17221.0,17235.41015625,17173.8203125,17210.0390625,0],["2006-09-14",17274.669921875,17304.740234375,17142.7109375,17183.44921875,0],["2006-09-15",17179.08984375,17246.890625,17143.240234375,17237.650390625,0],["2006-09-18",17253.69921875,17423.900390625,17253.01953125,17387.2109375,0],["2006-09-19",17411.9296875,17426.470703125,17314.630859375,17346.69921875,0],["2006-09-20",17232.19921875,17523.48046875,17220.779296875,17512.9609375,0],["2006-09-21",17546.560546875,17663.439453125,17539.560546875,17619.970703125,0],["2006-09-22",17526.33984375,17639.130859375,17511.9609375,17600.650390625,0],["2006-09-25",17546.0390625,17683.44921875,17539.810546875,17546.0390625,0],["2006-09-26",17614.2890625,17614.2890625,17277.75,17308.080078125,0],["2006-09-27",17478.25,17540.669921875,17402.130859375,17521.509765625,0],["2006-09-28",17565.9296875,17604.91015625,17506.240234375,17530.5703125,0],["2006-09-29",17559.669921875,17589.5703125,17350.7890625,17543.05078125,0],["2006-10-03",17490.509765625,17648.7109375,17428.099609375,17606.529296875,0],["2006-10-04",17637.19921875,17687.19921875,17535.830078125,17629.2109375,0],["2006-10-05",17897.9296875,17940.490234375,17810.0703125,17907.669921875,0],["2006-10-06",17901.060546875,17931.73046875,17848.720703125,17903.390625,0],["2006-10-09",17876.0390625,17876.0390625,17589.119140625,17675.240234375,0],["2006-10-10",17780.30078125,17852.359375,17751.94921875,17823.69921875,0],["2006-10-11",17856.599609375,17875.619140625,17740.7890625,17862.7890625,0],["2006-10-12",17896.4296875,17948.130859375,17835.650390625,17873.08984375,0],["2006-10-13",18049.830078125,18067.580078125,17949.58984375,17988.859375,0],["2006-10-16",18067.19921875,18069.490234375,17958.099609375,18010.19921875,0],["2006-10-17",17965.349609375,18074.2890625,17823.330078125,18014.83984375,0],["2006-10-18",17910.009765625,18048.08984375,17881.779296875,18048.08984375,0],["2006-10-19",18053.900390625,18070.759765625,17938.009765625,17986.970703125,0],["2006-10-20",18012.609375,18148.0390625,18012.609375,18113.55078125,0],["2006-10-23",18170.220703125,18170.330078125,18066.109375,18089.849609375,0],["2006-10-24",18136.1796875,18173.4296875,18121.69921875,18153.41015625,0],["2006-10-25",18150.890625,18168.990234375,18106.109375,18157.939453125,0],["2006-10-26",18267.419921875,18378.83984375,18240.599609375,18353.740234375,0],["2006-10-27",18400.810546875,18465.5390625,18232.640625,18297.55078125,0],["2006-10-31",18196.0390625,18336.44921875,18152.91015625,18324.349609375,0],["2006-11-01",18376.390625,18494.94921875,18376.390625,18453.650390625,0],["2006-11-02",18495.2890625,18724.91015625,18397.330078125,18714.779296875,0],["2006-11-03",18696.580078125,18771.009765625,18646.16015625,18749.689453125,0],["2006-11-06",18702.25,18940.80078125,18694.130859375,18936.55078125,0],["2006-11-07",19102.880859375,19161.380859375,18855.880859375,18939.310546875,0],["2006-11-08",18933.470703125,18994.98046875,18750.779296875,18811.240234375,0],["2006-11-09",18885.220703125,18993.400390625,18866.009765625,18952.859375,0],["2006-11-10",18958.060546875,18976.150390625,18861.939453125,18891.140625,0],["2006-11-13",18763.439453125,18902.19921875,18717.609375,18868.5390625,0],["2006-11-14",18889.919921875,18989.509765625,18759.33984375,18878.419921875,0],["2006-11-15",18940.01953125,19106.830078125,18926.310546875,19093.0,0],["2006-11-16",19162.900390625,19237.73046875,19048.0390625,19154.0703125,0],["2006-11-17",19125.919921875,19214.599609375,19097.3203125,19182.7109375,0],["2006-11-20",19030.359375,19133.51953125,18928.580078125,18954.630859375,0],["2006-11-21",19002.0703125,19064.0703125,18959.810546875,19008.30078125,0],["2006-11-22",19102.259765625,19256.990234375,19075.3203125,19250.7890625,0],["2006-11-23",19345.029296875,19404.009765625,19244.3203125,19265.3203125,0],["2006-11-24",19206.44921875,19315.73046875,19195.900390625,19260.30078125,0],["2006-11-27",19263.859375,19328.119140625,19122.390625,19204.009765625,0],["2006-11-28",18996.83984375,18998.080078125,18618.66015625,18639.529296875,0],["2006-11-29",18730.490234375,18843.48046875,18687.26953125,18780.9296875,0],["2006-11-30",18944.560546875,19033.400390625,18923.630859375,18960.48046875,0],["2006-12-01",18922.529296875,18945.400390625,18650.5,18690.8203125,0],["2006-12-04",18654.0703125,18768.630859375,18587.720703125,18702.73046875,0],["2006-12-05",18880.810546875,18949.919921875,18794.1796875,18944.189453125,0],["2006-12-06",18988.140625,19131.220703125,18937.609375,19026.359375,0],["2006-12-07",19023.75,19048.41015625,18783.30078125,18842.990234375,0],["2006-12-08",18775.470703125,18799.25,18666.890625,18739.990234375,0],["2006-12-11",18811.849609375,18965.73046875,18811.849609375,18924.66015625,0],["2006-12-12",19010.16015625,19015.69921875,18819.990234375,18907.169921875,0],["2006-12-13",18867.669921875,18870.44921875,18623.609375,18718.189453125,0],["2006-12-14",18806.7109375,18954.939453125,18774.4296875,18919.400390625,0],["2006-12-15",19080.2890625,19126.69921875,19014.26953125,19110.650390625,0],["2006-12-18",19094.630859375,19216.5390625,19046.919921875,19192.91015625,0],["2006-12-19",19162.98046875,19180.30078125,18905.439453125,18964.55078125,0],["2006-12-20",19109.849609375,19273.76953125,19108.44921875,19240.119140625,0],["2006-12-21",19249.189453125,19276.3203125,19157.849609375,19222.83984375,0],["2006-12-22",19227.240234375,19320.51953125,19197.73046875,19320.51953125,0],["2006-12-27",19620.529296875,19728.0,19512.4609375,19725.73046875,0],["2006-12-28",19742.7890625,20038.23046875,19686.810546875,20001.91015625,0],["2006-12-29",20049.029296875,20049.029296875,19885.25,19964.720703125,0],["2007-01-02",20004.83984375,20323.58984375,19990.279296875,20310.1796875,0],["2007-01-03",20353.419921875,20554.580078125,20249.609375,20413.390625,0],["2007-01-04",20415.669921875,20463.1796875,19948.01953125,20025.580078125,0],["2007-01-05",19890.150390625,20213.640625,19757.240234375,20211.279296875,0],["2007-01-08",19915.0,20085.580078125,19844.310546875,20029.66015625,0],["2007-01-09",20162.5390625,20173.060546875,19794.2890625,19898.080078125,0],["2007-01-10",19665.400390625,19693.69921875,19507.970703125,19568.33984375,0],["2007-01-11",19653.01953125,19697.580078125,19350.5,19385.369140625,0],["2007-01-12",19628.8203125,19680.630859375,19523.759765625,19613.41015625,0],["2007-01-15",19776.130859375,20073.2890625,19746.0703125,20068.560546875,0],["2007-01-16",20130.55078125,20133.490234375,19938.19921875,20027.94921875,0],["2007-01-17",19917.490234375,20122.4296875,19841.16015625,20064.5703125,0],["2007-01-18",20064.75,20297.41015625,20002.76953125,20277.509765625,0],["2007-01-19",20215.55078125,20337.9296875,20189.359375,20327.720703125,0],["2007-01-22",20501.44921875,20779.51953125,20487.599609375,20772.220703125,0],["2007-01-23",20743.849609375,20810.7890625,20589.419921875,20769.69921875,0],["2007-01-24",20950.939453125,20971.4609375,20725.48046875,20821.05078125,0],["2007-01-25",20889.740234375,20897.55078125,20610.220703125,20669.830078125,0],["2007-01-26",20457.48046875,20457.48046875,20204.669921875,20281.130859375,0],["2007-01-29",20317.390625,20366.7109375,20197.599609375,20236.6796875,0],["2007-01-30",20281.9296875,20465.4609375,20165.220703125,20460.4609375,0],["2007-01-31",20463.8203125,20507.6796875,20008.599609375,20106.419921875,0],["2007-02-01",20251.5703125,20496.810546875,20176.619140625,20430.16015625,0],["2007-02-02",20544.330078125,20704.099609375,20468.83984375,20563.6796875,0],["2007-02-05",20514.830078125,20645.8203125,20409.16015625,20455.619140625,0],["2007-02-06",20511.779296875,20712.3203125,20438.359375,20655.19921875,0],["2007-02-07",20716.58984375,20739.009765625,20598.029296875,20679.689453125,0],["2007-02-08",20475.880859375,20763.5703125,20318.990234375,20735.05078125,0],["2007-02-09",20746.94921875,20771.08984375,20593.759765625,20677.66015625,0],["2007-02-12",20534.4296875,20696.650390625,20488.8203125,20593.41015625,0],["2007-02-13",20523.91015625,20523.91015625,20127.119140625,20132.25,0],["2007-02-14",20302.19921875,20330.369140625,20184.689453125,20209.91015625,0],["2007-02-15",20466.650390625,20570.140625,20398.44921875,20538.419921875,0],["2007-02-16",20545.9296875,20588.1796875,20458.009765625,20567.91015625,0],["2007-02-21",20649.720703125,20677.2890625,20540.3203125,20651.419921875,0],["2007-02-22",20748.4609375,20829.66015625,20740.330078125,20809.23046875,0],["2007-02-23",20844.25,20844.25,20547.439453125,20711.650390625,0],["2007-02-26",20520.44921875,20581.419921875,20474.41015625,20507.94921875,0],["2007-02-27",20500.880859375,20500.880859375,20042.30078125,20147.869140625,0],["2007-02-28",19426.94921875,19749.58984375,19381.880859375,19651.509765625,0],["2007-03-01",19581.859375,19643.41015625,19346.599609375,19346.599609375,0],["2007-03-02",19386.5703125,19560.51953125,19355.630859375,19442.009765625,0],["2007-03-05",19137.359375,19164.349609375,18659.23046875,18664.880859375,0],["2007-03-06",18899.2109375,19080.33984375,18876.619140625,19058.560546875,0],["2007-03-07",19188.220703125,19239.919921875,18910.240234375,18918.640625,0],["2007-03-08",18924.279296875,19191.099609375,18909.0703125,19175.169921875,0],["2007-03-09",19259.099609375,19259.099609375,19065.029296875,19134.880859375,0],["2007-03-12",19252.369140625,19470.369140625,19220.509765625,19442.419921875,0],["2007-03-13",19397.0390625,19442.51953125,19251.19921875,19333.140625,0],["2007-03-14",18803.0703125,18888.400390625,18738.509765625,18836.9296875,0],["2007-03-15",19029.2109375,19054.939453125,18932.4609375,18969.439453125,0],["2007-03-16",18846.490234375,19130.099609375,18770.279296875,18953.5,0],["2007-03-19",19006.150390625,19267.830078125,18967.41015625,19266.740234375,0],["2007-03-20",19430.69921875,19463.900390625,19332.599609375,19356.900390625,0],["2007-03-21",19380.98046875,19537.08984375,19270.720703125,19516.41015625,0],["2007-03-22",19757.73046875,19813.2109375,19621.259765625,19690.25,0],["2007-03-23",19665.05078125,19729.490234375,19634.109375,19692.640625,0],["2007-03-26",19719.880859375,19819.0390625,19653.73046875,19765.849609375,0],["2007-03-27",19749.810546875,19768.3203125,19661.859375,19706.7890625,0],["2007-03-28",19664.880859375,19729.310546875,19459.189453125,19553.869140625,0],["2007-03-29",19470.419921875,19832.140625,19460.359375,19821.779296875,0],["2007-03-30",19810.859375,19880.259765625,19705.560546875,19800.9296875,0],["2007-04-02",19900.009765625,19976.810546875,19672.939453125,19809.69921875,0],["2007-04-03",19903.890625,20021.029296875,19903.890625,20002.69921875,0],["2007-04-04",20187.669921875,20210.83984375,20099.849609375,20209.7109375,0],["2007-04-10",20416.5390625,20416.5390625,20248.0390625,20347.869140625,0],["2007-04-11",20427.94921875,20502.169921875,20278.83984375,20449.4296875,0],["2007-04-12",20360.3203125,20428.599609375,20293.330078125,20380.2109375,0],["2007-04-13",20413.48046875,20432.009765625,20264.990234375,20340.970703125,0],["2007-04-16",20493.259765625,20765.400390625,20489.91015625,20757.529296875,0],["2007-04-17",20804.919921875,20816.109375,20635.630859375,20788.609375,0],["2007-04-18",20868.0703125,20868.0703125,20718.720703125,20777.08984375,0],["2007-04-19",20615.419921875,20634.900390625,20232.810546875,20299.7109375,0],["2007-04-20",20495.830078125,20567.33984375,20474.310546875,20566.58984375,0],["2007-04-23",20710.380859375,20757.41015625,20529.0703125,20556.5703125,0],["2007-04-24",20455.349609375,20618.009765625,20396.369140625,20572.80078125,0],["2007-04-25",20484.1796875,20621.6796875,20417.58984375,20536.779296875,0],["2007-04-26",20672.490234375,20778.439453125,20651.2890625,20667.2890625,0],["2007-04-27",20557.0703125,20619.109375,20425.5703125,20526.5,0],["2007-04-30",20525.9609375,20525.9609375,20130.109375,20318.98046875,0],["2007-05-02",20384.029296875,20483.240234375,20351.259765625,20388.490234375,0],["2007-05-03",20582.41015625,20739.029296875,20555.5703125,20681.580078125,0],["2007-05-04",20865.060546875,20883.2109375,20714.8203125,20841.080078125,0],["2007-05-07",20933.990234375,21070.2109375,20891.060546875,20896.640625,0],["2007-05-08",20850.0703125,20880.69921875,20662.599609375,20706.349609375,0],["2007-05-09",20704.369140625,20844.779296875,20677.810546875,20844.779296875,0],["2007-05-10",20729.51953125,20821.859375,20683.30078125,20746.26953125,0],["2007-05-11",20469.490234375,20552.560546875,20420.119140625,20468.2109375,0],["2007-05-14",21036.619140625,21065.58984375,20870.009765625,20979.240234375,0],["2007-05-15",20985.9296875,21088.859375,20826.9296875,20868.150390625,0],["2007-05-16",20854.08984375,20953.240234375,20784.25,20937.259765625,0],["2007-05-17",21042.669921875,21084.23046875,20944.150390625,20994.609375,0],["2007-05-18",20882.869140625,20904.83984375,20769.099609375,20904.83984375,0],["2007-05-21",20963.51953125,21055.109375,20922.349609375,20927.75,0],["2007-05-22",20996.990234375,21020.419921875,20782.380859375,20843.919921875,0],["2007-05-23",20838.359375,20888.140625,20767.6796875,20798.970703125,0],["2007-05-25",20553.779296875,20566.259765625,20474.029296875,20520.66015625,0],["2007-05-28",20594.140625,20619.16015625,20503.869140625,20529.759765625,0],["2007-05-29",20518.349609375,20565.25,20395.099609375,20469.58984375,0],["2007-05-30",20342.9609375,20403.359375,20184.48046875,20293.759765625,0],["2007-05-31",20405.94921875,20673.400390625,20354.66015625,20634.470703125,0],["2007-06-01",20717.26953125,20793.380859375,20598.849609375,20602.869140625,0],["2007-06-04",20698.990234375,20821.91015625,20638.69921875,20729.58984375,0],["2007-06-05",20820.48046875,20878.08984375,20615.9609375,20842.150390625,0],["2007-06-06",20850.259765625,20943.939453125,20803.220703125,20818.609375,0],["2007-06-07",20637.900390625,20838.439453125,20600.369140625,20800.16015625,0],["2007-06-08",20531.849609375,20536.169921875,20433.51953125,20509.150390625,0],["2007-06-11",20649.05078125,20673.900390625,20591.419921875,20615.490234375,0],["2007-06-12",20654.470703125,20664.849609375,20511.029296875,20636.390625,0],["2007-06-13",20527.26953125,20628.060546875,20520.669921875,20578.75,0],["2007-06-14",20714.859375,20924.810546875,20714.859375,20867.259765625,0],["2007-06-15",21024.3203125,21052.94921875,20917.640625,21017.05078125,0],["2007-06-18",21256.2890625,21585.029296875,21256.2890625,21582.890625,0],["2007-06-20",21645.060546875,21897.580078125,21644.119140625,21684.669921875,0],["2007-06-21",21784.119140625,21969.259765625,21714.94921875,21954.669921875,0],["2007-06-22",21879.5,22052.849609375,21788.150390625,21999.91015625,0],["2007-06-25",21884.099609375,22085.58984375,21814.4609375,21822.349609375,0],["2007-06-26",21800.76953125,21950.01953125,21755.2890625,21803.5703125,0],["2007-06-27",21775.1796875,21800.490234375,21562.0,21705.560546875,0],["2007-06-28",21912.7890625,22035.419921875,21885.529296875,21938.220703125,0],["2007-06-29",21997.25,22044.6796875,21768.759765625,21772.73046875,0],["2007-07-03",22004.140625,22159.51953125,21960.759765625,22151.140625,0],["2007-07-04",22279.830078125,22307.599609375,22131.240234375,22218.55078125,0],["2007-07-05",22272.810546875,22328.609375,22126.970703125,22252.990234375,0],["2007-07-06",22217.4609375,22565.4296875,22081.349609375,22531.740234375,0],["2007-07-09",22719.990234375,22818.3203125,22601.650390625,22817.4296875,0],["2007-07-10",22833.470703125,22889.609375,22718.130859375,22885.83984375,0],["2007-07-11",22655.380859375,22850.400390625,22539.69921875,22607.01953125,0],["2007-07-12",22797.75,22975.810546875,22773.7109375,22809.01953125,0],["2007-07-13",23199.060546875,23239.919921875,23048.689453125,23099.2890625,0],["2007-07-16",23098.66015625,23128.560546875,22932.30078125,22953.939453125,0],["2007-07-17",22915.7890625,23148.259765625,22915.7890625,23057.30078125,0],["2007-07-18",22956.970703125,23035.80078125,22782.630859375,22841.919921875,0],["2007-07-19",22864.75,23024.5,22817.919921875,23016.19921875,0],["2007-07-20",23195.41015625,23301.9296875,23118.669921875,23291.900390625,0],["2007-07-23",23170.349609375,23389.939453125,23152.5390625,23365.560546875,0],["2007-07-24",23459.740234375,23534.380859375,23410.5390625,23472.880859375,0],["2007-07-25",23228.560546875,23439.830078125,23228.560546875,23362.1796875,0],["2007-07-26",23494.0390625,23557.740234375,23127.80078125,23211.689453125,0],["2007-07-27",22647.109375,22854.5390625,22443.099609375,22570.41015625,0],["2007-07-30",22478.76953125,22759.490234375,22473.919921875,22739.900390625,0],["2007-07-31",23023.4296875,23199.900390625,22881.970703125,23184.939453125,0],["2007-08-01",23018.19921875,23025.140625,22209.7890625,22455.359375,0],["2007-08-02",22730.400390625,22767.470703125,22144.73046875,22443.25,0],["2007-08-03",22625.380859375,22644.580078125,22356.30078125,22538.439453125,0],["2007-08-06",22128.060546875,22147.419921875,21916.69921875,21936.73046875,0],["2007-08-07",22171.900390625,22177.80078125,21833.140625,21907.990234375,0],["2007-08-08",22102.759765625,22540.30078125,22100.33984375,22536.669921875,0],["2007-08-09",22715.080078125,22796.73046875,22425.0703125,22439.359375,0],["2007-08-10",21797.390625,21860.130859375,21661.05078125,21792.7109375,0],["2007-08-13",21932.0,21969.44921875,21692.16015625,21891.099609375,0],["2007-08-14",21886.259765625,22012.0390625,21836.099609375,22007.3203125,0],["2007-08-15",21637.5,21637.5,21303.349609375,21375.720703125,0],["2007-08-16",20841.23046875,20841.23046875,20435.150390625,20672.390625,0],["2007-08-17",20761.310546875,20761.310546875,19386.720703125,20387.130859375,0],["2007-08-20",21140.73046875,21608.33984375,20901.640625,21595.630859375,0],["2007-08-21",22228.240234375,22616.849609375,21651.400390625,21729.349609375,0],["2007-08-22",21949.390625,22360.029296875,21854.220703125,22346.880859375,0],["2007-08-23",23055.119140625,23063.9296875,22771.849609375,22966.970703125,0],["2007-08-24",22718.5390625,22933.80078125,22629.490234375,22921.890625,0],["2007-08-27",23358.380859375,23582.66015625,23285.7109375,23577.73046875,0],["2007-08-28",23750.25,23750.25,23304.640625,23363.759765625,0],["2007-08-29",22802.830078125,23110.259765625,22686.83984375,23020.599609375,0],["2007-08-30",23509.98046875,23583.490234375,23376.6796875,23484.5390625,0],["2007-08-31",23584.66015625,24089.0,23487.0703125,23984.140625,0],["2007-09-03",23611.01953125,23915.05078125,23611.01953125,23904.08984375,0],["2007-09-04",23937.4609375,24127.16015625,23855.109375,23886.0703125,0],["2007-09-05",24196.58984375,24283.150390625,23839.0,24069.169921875,0],["2007-09-06",23857.970703125,24089.060546875,23853.05078125,24050.400390625,0],["2007-09-07",24036.359375,24135.240234375,23881.720703125,23982.609375,0],["2007-09-10",23584.0703125,24123.66015625,23578.109375,23999.69921875,0],["2007-09-11",24000.1796875,24157.359375,23753.349609375,23952.240234375,0],["2007-09-12",24195.380859375,24329.19921875,24088.109375,24310.140625,0],["2007-09-13",24475.970703125,24552.1796875,24216.41015625,24537.01953125,0],["2007-09-14",24750.0390625,24978.609375,24715.740234375,24898.109375,0],["2007-09-17",24977.419921875,24977.419921875,24544.740234375,24599.33984375,0],["2007-09-18",24503.830078125,24599.310546875,24368.650390625,24576.849609375,0],["2007-09-19",25511.359375,25648.439453125,25286.919921875,25554.640625,0],["2007-09-20",25638.310546875,25773.599609375,25571.150390625,25701.130859375,0],["2007-09-21",25659.9609375,25893.19921875,25554.5390625,25843.779296875,0],["2007-09-24",26002.099609375,26635.26953125,25994.779296875,26551.939453125,0],["2007-09-25",26388.859375,26667.240234375,26236.73046875,26430.2890625,0],["2007-09-27",26664.7890625,27166.009765625,26664.7890625,27065.150390625,0],["2007-09-28",27126.130859375,27254.970703125,26899.48046875,27142.470703125,0],["2007-10-02",27816.919921875,28256.80078125,27795.55078125,28199.75,0],["2007-10-03",28163.26953125,28871.0390625,27245.48046875,27479.939453125,0],["2007-10-04",27108.26953125,27423.109375,26746.630859375,26973.98046875,0],["2007-10-05",27329.650390625,27843.58984375,27203.91015625,27831.51953125,0],["2007-10-08",28233.30078125,28482.419921875,27651.2109375,27770.2890625,0],["2007-10-09",27817.109375,28238.310546875,27491.9296875,28228.0390625,0],["2007-10-10",28654.94921875,28771.470703125,28292.900390625,28569.330078125,0],["2007-10-11",28689.73046875,29133.759765625,28609.6796875,29133.01953125,0],["2007-10-12",28773.060546875,28935.669921875,28368.689453125,28838.369140625,0],["2007-10-15",29147.83984375,29561.98046875,28767.41015625,29540.779296875,0],["2007-10-16",29238.2890625,29920.25,28884.23046875,28954.55078125,0],["2007-10-17",28674.26953125,29310.779296875,28484.19921875,29298.7109375,0],["2007-10-18",30013.48046875,30025.0703125,29265.470703125,29465.05078125,0],["2007-10-22",28336.970703125,28760.55078125,28336.970703125,28373.630859375,0],["2007-10-23",28726.9609375,29418.990234375,28718.55078125,29376.859375,0],["2007-10-24",29810.380859375,29997.009765625,29290.720703125,29333.529296875,0],["2007-10-25",29660.470703125,29943.390625,29314.220703125,29854.490234375,0],["2007-10-26",30215.19921875,30562.630859375,29932.640625,30405.220703125,0],["2007-10-29",30986.220703125,31604.5,30986.220703125,31586.900390625,0],["2007-10-30",31361.91015625,31958.41015625,31361.91015625,31638.220703125,0],["2007-10-31",31530.9609375,31556.05078125,31159.5390625,31352.580078125,0],["2007-11-01",31783.470703125,31897.490234375,31342.05078125,31492.880859375,0],["2007-11-02",30580.0703125,30922.310546875,30366.689453125,30468.33984375,0],["2007-11-05",30165.779296875,30356.7890625,28920.30078125,28942.3203125,0],["2007-11-06",29220.0390625,29470.970703125,28479.029296875,29438.130859375,0],["2007-11-07",30054.080078125,30195.640625,29596.1796875,29708.9296875,0],["2007-11-08",28758.720703125,29009.369140625,28545.69921875,28760.220703125,0],["2007-11-09",28510.529296875,29249.94921875,28408.529296875,28783.41015625,0],["2007-11-12",28061.44921875,28071.529296875,27468.0,27665.73046875,0],["2007-11-13",27561.5703125,28010.970703125,26952.939453125,27803.349609375,0],["2007-11-14",28787.400390625,29175.259765625,28622.970703125,29166.009765625,0],["2007-11-15",29078.2109375,29249.990234375,28730.30078125,28751.2109375,0],["2007-11-16",28037.1796875,28120.419921875,27496.150390625,27614.4296875,0],["2007-11-19",27628.970703125,27801.529296875,27300.2890625,27460.169921875,0],["2007-11-20",26583.640625,27851.310546875,26404.279296875,27771.2109375,0],["2007-11-21",27277.720703125,27303.91015625,26500.5390625,26618.189453125,0],["2007-11-22",26318.2109375,27003.869140625,25861.73046875,26004.919921875,0],["2007-11-23",26484.740234375,26723.33984375,26305.44921875,26541.08984375,0],["2007-11-26",27398.529296875,27643.560546875,27311.880859375,27626.619140625,0],["2007-11-27",26704.759765625,27552.33984375,26637.609375,27210.2109375,0],["2007-11-28",27315.9296875,27455.810546875,27028.669921875,27371.240234375,0],["2007-11-29",28337.109375,28667.26953125,28114.6796875,28482.5390625,0],["2007-11-30",28604.6796875,28792.30078125,28436.7109375,28643.609375,0],["2007-12-03",28825.029296875,29119.73046875,28658.419921875,28658.419921875,0],["2007-12-04",28544.1796875,29020.7890625,28544.1796875,28879.58984375,0],["2007-12-05",28942.23046875,29411.390625,28712.470703125,29345.44921875,0],["2007-12-06",29769.150390625,29889.349609375,29530.3203125,29558.919921875,0],["2007-12-07",29890.640625,29962.9296875,28838.939453125,28842.470703125,0],["2007-12-10",29017.69921875,29137.890625,28445.669921875,28501.099609375,0],["2007-12-11",28947.69921875,29235.2109375,28726.130859375,29226.83984375,0],["2007-12-12",28611.640625,28777.279296875,28343.2109375,28521.060546875,0],["2007-12-13",28518.779296875,28604.169921875,27606.23046875,27744.44921875,0],["2007-12-14",27708.310546875,27813.8203125,27245.169921875,27563.640625,0],["2007-12-17",27236.44921875,27245.509765625,26551.369140625,26596.580078125,0],["2007-12-18",26515.08984375,26912.2890625,26093.9609375,26732.869140625,0],["2007-12-19",26880.08984375,27214.650390625,26670.849609375,27029.259765625,0],["2007-12-20",27034.599609375,27203.890625,26957.650390625,27017.08984375,0],["2007-12-21",27192.80078125,27670.310546875,27192.80078125,27626.919921875,0],["2007-12-24",27965.25,28191.259765625,27954.279296875,28128.80078125,0],["2007-12-27",28337.470703125,28343.390625,27842.9296875,27842.9296875,0],["2007-12-28",27511.5390625,27678.400390625,27296.859375,27370.599609375,0],["2007-12-31",27437.939453125,27820.140625,27437.939453125,27812.650390625,0],["2008-01-02",27632.19921875,27853.599609375,27299.44921875,27560.51953125,0],["2008-01-03",27050.029296875,27223.7109375,26864.130859375,26887.279296875,0],["2008-01-04",27004.33984375,27596.859375,26994.849609375,27519.689453125,0],["2008-01-07",26962.5390625,27186.0703125,26698.5390625,27179.490234375,0],["2008-01-08",27466.9609375,27637.599609375,27088.69921875,27112.900390625,0],["2008-01-09",26847.490234375,27625.830078125,26757.029296875,27615.849609375,0],["2008-01-10",27426.419921875,27596.5,27115.8203125,27230.859375,0],["2008-01-11",27435.509765625,27593.69921875,26725.94921875,26867.009765625,0],["2008-01-14",27019.130859375,27142.880859375,26464.640625,26468.130859375,0],["2008-01-15",26728.9296875,26800.51953125,25823.5,25837.779296875,0],["2008-01-16",25131.109375,25131.109375,24320.029296875,24450.849609375,0],["2008-01-17",24705.080078125,25381.91015625,23957.609375,25114.98046875,0],["2008-01-18",24247.169921875,25378.240234375,24134.25,25201.869140625,0],["2008-01-21",24459.01953125,24650.279296875,23770.130859375,23818.859375,0],["2008-01-22",22624.2890625,22713.689453125,21709.630859375,21757.630859375,0],["2008-01-23",23359.19921875,24239.98046875,22647.279296875,24090.169921875,0],["2008-01-24",24396.849609375,24966.169921875,23478.869140625,23539.26953125,0],["2008-01-25",24801.4609375,25243.580078125,24483.9296875,25122.369140625,0],["2008-01-28",24342.390625,24384.26953125,23586.51953125,24053.609375,0],["2008-01-29",24640.099609375,24736.80078125,24229.140625,24291.80078125,0],["2008-01-30",24605.150390625,24631.58984375,23586.369140625,23653.689453125,0],["2008-01-31",23789.720703125,23887.169921875,23052.94921875,23455.740234375,0],["2008-02-01",23791.919921875,24238.30078125,23322.05078125,24123.580078125,0],["2008-02-04",24885.0703125,25101.41015625,24728.5,25032.080078125,0],["2008-02-05",24710.099609375,24961.98046875,24504.529296875,24808.69921875,0],["2008-02-06",23458.150390625,23592.310546875,23283.970703125,23469.4609375,0],["2008-02-11",23404.740234375,23404.740234375,22569.529296875,22616.109375,0],["2008-02-12",22953.779296875,23146.439453125,22891.220703125,22921.669921875,0],["2008-02-13",23330.08984375,23534.490234375,22938.05078125,23169.55078125,0],["2008-02-14",23893.509765625,24140.2890625,23756.44921875,24021.6796875,0],["2008-02-15",23511.470703125,24208.509765625,23446.369140625,24148.4296875,0],["2008-02-18",24344.26953125,24413.890625,23735.869140625,23759.25,0],["2008-02-19",24040.66015625,24402.640625,24025.05078125,24123.169921875,0],["2008-02-20",24265.3203125,24265.3203125,23481.060546875,23590.580078125,0],["2008-02-21",23957.640625,24003.599609375,23500.94921875,23623.0,0],["2008-02-22",23233.900390625,23420.349609375,23077.509765625,23305.0390625,0],["2008-02-25",23546.099609375,23552.990234375,23164.970703125,23269.140625,0],["2008-02-26",23564.76953125,23762.400390625,23395.259765625,23714.75,0],["2008-02-27",24161.189453125,24610.41015625,24111.599609375,24483.83984375,0],["2008-02-28",24373.900390625,24841.23046875,24205.009765625,24591.689453125,0],["2008-02-29",24226.830078125,24370.689453125,24010.48046875,24331.669921875,0],["2008-03-03",23491.5703125,23738.669921875,23458.94921875,23584.970703125,0],["2008-03-04",23858.0390625,23923.19921875,23060.900390625,23119.869140625,0],["2008-03-05",23066.640625,23268.44921875,22873.310546875,23114.33984375,0],["2008-03-06",23360.6796875,23615.1796875,23254.310546875,23342.73046875,0],["2008-03-07",22694.23046875,22836.759765625,22447.83984375,22501.330078125,0],["2008-03-10",22387.25,22725.2109375,22034.759765625,22705.05078125,0],["2008-03-11",22634.7109375,22995.349609375,22263.359375,22995.349609375,0],["2008-03-12",23737.650390625,23737.650390625,23139.400390625,23422.759765625,0],["2008-03-13",22925.419921875,23007.609375,22251.240234375,22301.640625,0],["2008-03-14",22536.119140625,22747.140625,22151.509765625,22237.109375,0],["2008-03-17",21318.029296875,21473.400390625,21041.259765625,21084.609375,0],["2008-03-18",21444.609375,21467.1796875,20572.919921875,21384.609375,0],["2008-03-19",22191.880859375,22191.880859375,21779.83984375,21866.939453125,0],["2008-03-20",21173.30078125,21471.669921875,20896.140625,21108.220703125,0],["2008-03-25",21841.779296875,22529.80078125,21691.55078125,22464.51953125,0],["2008-03-26",22581.75,22811.349609375,22428.4296875,22617.009765625,0],["2008-03-27",22312.5703125,22758.939453125,22205.19921875,22664.220703125,0],["2008-03-28",22750.310546875,23313.880859375,22721.220703125,23285.94921875,0],["2008-03-31",22997.0390625,23077.83984375,22700.83984375,22849.19921875,0],["2008-04-01",23084.9296875,23305.7109375,22700.5,23137.4609375,0],["2008-04-02",24133.76953125,24195.3203125,23858.890625,23872.4296875,0],["2008-04-03",23947.55078125,24334.189453125,23937.310546875,24264.630859375,0],["2008-04-07",24484.830078125,24642.01953125,24269.55078125,24578.759765625,0],["2008-04-08",24507.0703125,24557.4296875,24212.599609375,24311.689453125,0],["2008-04-09",24293.419921875,24492.029296875,23921.150390625,23984.5703125,0],["2008-04-10",24101.41015625,24214.5703125,23905.580078125,24187.099609375,0],["2008-04-11",24442.26953125,24681.4609375,24322.109375,24667.7890625,0],["2008-04-14",23968.0390625,24070.259765625,23753.0390625,23811.19921875,0],["2008-04-15",23950.400390625,24043.890625,23613.490234375,23901.330078125,0],["2008-04-16",24075.6796875,24194.1796875,23749.6796875,23878.349609375,0],["2008-04-17",24369.859375,24442.0703125,24150.509765625,24258.9609375,0],["2008-04-18",24234.529296875,24400.869140625,24107.240234375,24197.779296875,0],["2008-04-21",24821.0,24887.109375,24668.279296875,24721.669921875,0],["2008-04-22",24460.640625,24965.740234375,24413.25,24939.150390625,0],["2008-04-23",25000.490234375,25361.2890625,24919.73046875,25289.240234375,0],["2008-04-24",25776.2890625,25861.6796875,25603.5703125,25680.779296875,0],["2008-04-25",25852.970703125,25852.970703125,25437.8203125,25516.779296875,0],["2008-04-28",25613.169921875,25717.4296875,25567.58984375,25666.2890625,0],["2008-04-29",25661.9609375,26038.580078125,25633.470703125,25914.150390625,0],["2008-04-30",25998.26953125,26066.5,25731.640625,25755.349609375,0],["2008-05-02",26324.970703125,26374.08984375,26173.8203125,26241.01953125,0],["2008-05-05",26321.609375,26387.369140625,26118.609375,26183.94921875,0],["2008-05-06",26084.609375,26314.990234375,26072.619140625,26262.130859375,0],["2008-05-07",26377.990234375,26377.990234375,25471.189453125,25610.2109375,0],["2008-05-08",25442.51953125,25616.94921875,25353.509765625,25449.7890625,0],["2008-05-09",25401.91015625,25483.759765625,24911.330078125,25063.169921875,0],["2008-05-13",25190.1796875,25601.55078125,25032.169921875,25552.76953125,0],["2008-05-14",25461.369140625,25546.779296875,25108.060546875,25533.48046875,0],["2008-05-15",25719.01953125,25736.560546875,25208.220703125,25513.7109375,0],["2008-05-16",25665.640625,25748.330078125,25533.599609375,25618.859375,0],["2008-05-19",25592.2109375,25822.0,25592.2109375,25742.23046875,0],["2008-05-20",25692.26953125,25702.869140625,25042.08984375,25169.4609375,0],["2008-05-21",24828.0390625,25498.08984375,24820.169921875,25460.2890625,0],["2008-05-22",24984.279296875,25057.5390625,24700.490234375,25043.119140625,0],["2008-05-23",25085.349609375,25128.439453125,24693.55078125,24714.0703125,0],["2008-05-26",24234.349609375,24331.689453125,24100.310546875,24127.310546875,0],["2008-05-27",24239.05078125,24441.0703125,24221.279296875,24282.0390625,0],["2008-05-28",24209.029296875,24338.6796875,24178.7109375,24249.509765625,0],["2008-05-29",24542.099609375,24542.099609375,24222.05078125,24383.990234375,0],["2008-05-30",24448.369140625,24585.779296875,24289.849609375,24533.119140625,0],["2008-06-02",24542.2890625,24923.279296875,24453.7890625,24831.359375,0],["2008-06-03",24556.1796875,24590.599609375,24254.9296875,24375.759765625,0],["2008-06-04",24327.720703125,24462.580078125,24123.25,24123.25,0],["2008-06-05",24150.529296875,24321.66015625,24003.98046875,24255.2890625,0],["2008-06-06",24505.599609375,24524.58984375,24392.8203125,24402.1796875,0],["2008-06-10",23689.16015625,23741.08984375,23343.189453125,23375.51953125,0],["2008-06-11",23288.9609375,23486.169921875,23178.01953125,23327.599609375,0],["2008-06-12",22820.890625,23023.859375,22695.099609375,23023.859375,0],["2008-06-13",22920.76953125,22984.08984375,22592.30078125,22592.30078125,0],["2008-06-16",22814.169921875,23232.990234375,22814.169921875,23029.689453125,0],["2008-06-17",23008.080078125,23128.580078125,22872.330078125,23057.990234375,0],["2008-06-18",23114.44921875,23492.2109375,22946.9609375,23325.80078125,0],["2008-06-19",22849.359375,22999.669921875,22733.779296875,22797.609375,0],["2008-06-20",22817.990234375,23411.630859375,22745.599609375,22745.599609375,0],["2008-06-23",22407.08984375,22830.4296875,22384.580078125,22714.9609375,0],["2008-06-24",22697.259765625,22731.490234375,22456.01953125,22456.01953125,0],["2008-06-25",22745.169921875,22827.560546875,22567.9296875,22635.16015625,0],["2008-06-26",22742.5390625,22885.349609375,22441.470703125,22455.669921875,0],["2008-06-27",21901.26953125,22201.470703125,21773.669921875,22042.349609375,0],["2008-06-30",22237.919921875,22237.919921875,21997.689453125,22102.009765625,0],["2008-07-02",21785.390625,21938.19921875,21555.529296875,21704.44921875,0],["2008-07-03",21389.490234375,21742.0703125,21163.5703125,21242.779296875,0],["2008-07-04",21402.169921875,21534.05078125,21344.849609375,21423.8203125,0],["2008-07-07",21402.69921875,21916.2109375,21402.69921875,21913.060546875,0],["2008-07-08",21632.69921875,21684.2109375,21098.83984375,21220.810546875,0],["2008-07-09",21740.859375,21954.169921875,21531.970703125,21805.810546875,0],["2008-07-10",21562.0703125,22020.66015625,21498.869140625,21821.779296875,0],["2008-07-11",21834.640625,22225.380859375,21761.0390625,22184.55078125,0],["2008-07-14",22205.0,22360.2890625,21871.599609375,22014.4609375,0],["2008-07-15",21644.0390625,21644.0390625,21077.240234375,21174.76953125,0],["2008-07-16",20988.740234375,21334.380859375,20988.740234375,21223.5,0],["2008-07-17",21825.240234375,21892.529296875,21672.26953125,21734.720703125,0],["2008-07-18",22010.939453125,22010.939453125,21677.150390625,21874.189453125,0],["2008-07-21",22523.279296875,22645.51953125,22455.009765625,22532.900390625,0],["2008-07-22",22430.58984375,22690.740234375,22393.140625,22527.48046875,0],["2008-07-23",22900.76953125,23134.55078125,22871.0390625,23134.55078125,0],["2008-07-24",23330.890625,23369.05078125,23062.619140625,23087.720703125,0],["2008-07-25",22751.509765625,22843.19921875,22542.080078125,22740.7109375,0],["2008-07-28",22801.849609375,22862.029296875,22619.23046875,22687.2109375,0],["2008-07-29",22265.9296875,22265.9296875,22089.08984375,22258.0,0],["2008-07-30",22637.330078125,22751.0390625,22573.1796875,22690.599609375,0],["2008-07-31",22878.759765625,22878.759765625,22695.73046875,22731.099609375,0],["2008-08-01",22497.900390625,22881.26953125,22207.310546875,22862.599609375,0],["2008-08-04",22630.58984375,22713.580078125,22425.130859375,22514.919921875,0],["2008-08-05",22225.060546875,22225.060546875,21739.220703125,21949.75,0],["2008-08-07",22403.259765625,22424.5390625,21915.279296875,22104.19921875,0],["2008-08-08",21997.640625,22230.55078125,21690.599609375,21885.2109375,0],["2008-08-11",22020.5390625,22235.509765625,21859.33984375,21859.33984375,0],["2008-08-12",21992.1796875,22309.330078125,21640.890625,21640.890625,0],["2008-08-13",21270.859375,21665.75,21223.380859375,21293.3203125,0],["2008-08-14",21302.69921875,21453.48046875,21109.009765625,21392.7109375,0],["2008-08-15",21383.7109375,21383.7109375,20994.5390625,21160.580078125,0],["2008-08-18",21163.009765625,21206.599609375,20751.140625,20930.669921875,0],["2008-08-19",20675.75,20902.509765625,20484.369140625,20484.369140625,0],["2008-08-20",20388.7890625,20971.189453125,20388.7890625,20931.259765625,0],["2008-08-21",20762.650390625,20762.650390625,20350.48046875,20392.060546875,0],["2008-08-25",20739.48046875,21108.25,20739.48046875,21104.7890625,0],["2008-08-26",20849.080078125,21173.560546875,20785.80078125,21056.66015625,0],["2008-08-27",21104.560546875,21464.720703125,21104.560546875,21464.720703125,0],["2008-08-28",21546.939453125,21546.939453125,20857.029296875,20972.2890625,0],["2008-08-29",21289.69921875,21474.310546875,21223.990234375,21261.890625,0],["2008-09-01",20999.3203125,21031.080078125,20844.150390625,20906.310546875,0],["2008-09-02",20956.939453125,21066.580078125,20595.58984375,21042.4609375,0],["2008-09-03",20964.75,20964.75,20526.73046875,20585.060546875,0],["2008-09-04",20545.380859375,20621.48046875,20356.509765625,20389.48046875,0],["2008-09-05",19833.869140625,19987.150390625,19708.390625,19933.279296875,0],["2008-09-08",20840.689453125,20840.689453125,20637.990234375,20794.26953125,0],["2008-09-09",20439.470703125,20543.150390625,20299.970703125,20491.109375,0],["2008-09-10",20114.859375,20283.990234375,19951.359375,19999.779296875,0],["2008-09-11",19854.8203125,19854.8203125,19220.279296875,19388.720703125,0],["2008-09-12",19432.720703125,19525.55078125,19157.73046875,19352.900390625,0],["2008-09-16",18325.650390625,18538.509765625,18019.19921875,18300.609375,0],["2008-09-17",18691.30078125,18699.1796875,17637.189453125,17637.189453125,0],["2008-09-18",17120.23046875,17849.970703125,16283.7197265625,17632.4609375,0],["2008-09-19",18878.259765625,19327.73046875,18588.109375,19327.73046875,0],["2008-09-22",19869.01953125,19869.01953125,19137.669921875,19632.19921875,0],["2008-09-23",19178.490234375,19302.759765625,18872.849609375,18872.849609375,0],["2008-09-24",18954.3203125,19291.01953125,18862.900390625,18961.990234375,0],["2008-09-25",19003.220703125,19248.720703125,18870.109375,18934.4296875,0],["2008-09-26",18909.58984375,18936.939453125,18500.109375,18682.08984375,0],["2008-09-29",18742.25,18742.25,17796.33984375,17880.6796875,0],["2008-09-30",16898.330078125,18029.76953125,16799.2890625,18016.2109375,0],["2008-10-02",17870.4296875,18285.6796875,17631.69921875,18211.109375,0],["2008-10-03",17788.990234375,17926.140625,17682.400390625,17682.400390625,0],["2008-10-06",17156.2109375,17241.779296875,16790.859375,16803.759765625,0],["2008-10-08",16107.98046875,16422.51953125,15431.73046875,15431.73046875,0],["2008-10-09",15550.8603515625,15990.2001953125,15550.8603515625,15943.240234375,0],["2008-10-10",14717.51953125,14910.5498046875,14398.5400390625,14796.8701171875,0],["2008-10-13",15156.16015625,16376.419921875,14754.6396484375,16312.16015625,0],["2008-10-14",17141.05078125,17141.05078125,16615.009765625,16832.880859375,0],["2008-10-15",16609.08984375,16609.08984375,15961.919921875,15998.2998046875,0],["2008-10-16",14902.33984375,15230.51953125,14578.5400390625,15230.51953125,0],["2008-10-17",15081.4599609375,15300.0703125,14554.2099609375,14554.2099609375,0],["2008-10-20",14691.900390625,15472.6796875,14691.7900390625,15323.009765625,0],["2008-10-21",15616.9599609375,15616.9599609375,14884.0703125,15041.169921875,0],["2008-10-22",14878.2099609375,15161.6904296875,14038.41015625,14266.599609375,0],["2008-10-23",13596.3095703125,14032.25,13403.349609375,13760.490234375,0],["2008-10-24",13478.6298828125,13478.6298828125,12618.3798828125,12618.3798828125,0],["2008-10-27",12372.75,12736.849609375,10676.2900390625,11015.83984375,0],["2008-10-28",11154.5703125,12596.2900390625,11133.9404296875,12596.2900390625,0],["2008-10-29",12807.349609375,13307.419921875,12333.9404296875,12702.0703125,0],["2008-10-30",13280.4404296875,14329.849609375,13280.4404296875,14329.849609375,0],["2008-10-31",14037.3701171875,14122.7802734375,13517.419921875,13968.669921875,0],["2008-11-03",14436.0302734375,14889.1298828125,14272.169921875,14344.3701171875,0],["2008-11-04",14337.6201171875,14539.58984375,13853.16015625,14384.33984375,0],["2008-11-05",15045.5302734375,15317.830078125,14750.0400390625,14840.16015625,0],["2008-11-06",14081.759765625,14081.759765625,13674.0703125,13790.0400390625,0],["2008-11-07",13273.08984375,14254.2197265625,13273.08984375,14243.4296875,0],["2008-11-10",15033.1796875,15147.9599609375,14453.6201171875,14744.6298828125,0],["2008-11-11",14322.9501953125,14853.830078125,13926.7099609375,14040.900390625,0],["2008-11-12",14155.259765625,14256.0595703125,13626.3095703125,13939.08984375,0],["2008-11-13",13068.9296875,13373.1103515625,12943.1103515625,13221.349609375,0],["2008-11-14",13749.5302734375,13749.5302734375,13493.8603515625,13542.66015625,0],["2008-11-17",13584.349609375,13738.1201171875,13277.6396484375,13529.5302734375,0],["2008-11-18",13298.8798828125,13363.5703125,12676.2802734375,12915.8896484375,0],["2008-11-19",12827.3701171875,13179.330078125,12738.5302734375,12815.7998046875,0],["2008-11-20",12170.98046875,12298.5595703125,11976.8798828125,12298.5595703125,0],["2008-11-21",11814.8095703125,13048.5,11814.8095703125,12659.2001953125,0],["2008-11-24",12239.490234375,12707.23046875,12239.490234375,12457.9404296875,0],["2008-11-25",13012.0,13090.8798828125,12767.4404296875,12878.599609375,0],["2008-11-26",12990.349609375,13369.4501953125,12990.349609375,13369.4501953125,0],["2008-11-27",13901.4501953125,13930.91015625,13332.9296875,13552.0595703125,0],["2008-11-28",13550.2900390625,13896.490234375,13550.2900390625,13888.240234375,0],["2008-12-01",13775.2802734375,14253.66015625,13659.4404296875,14108.83984375,0],["2008-12-02",13373.01953125,13513.5,13344.599609375,13405.849609375,0],["2008-12-03",13598.599609375,13778.0498046875,13573.4296875,13588.66015625,0],["2008-12-04",13857.2900390625,13883.8701171875,13459.6103515625,13509.7802734375,0],["2008-12-05",13718.919921875,13875.1396484375,13656.919921875,13846.08984375,0],["2008-12-08",14303.25,15044.8701171875,14303.25,15044.8701171875,0],["2008-12-09",15032.330078125,15205.3203125,14717.4697265625,14753.2197265625,0],["2008-12-10",14946.0,15578.9599609375,14946.0,15577.740234375,0],["2008-12-11",15533.6201171875,15781.0498046875,15337.73046875,15613.900390625,0],["2008-12-12",15287.7001953125,15393.08984375,14479.23046875,14758.3896484375,0],["2008-12-15",15363.490234375,15386.900390625,15007.419921875,15046.9501953125,0],["2008-12-16",15018.4599609375,15217.25,14819.73046875,15130.2099609375,0],["2008-12-17",15544.9697265625,15557.4501953125,15179.3798828125,15460.51953125,0],["2008-12-18",15335.2998046875,15548.259765625,15301.16015625,15497.8095703125,0],["2008-12-19",15235.2197265625,15444.2802734375,15014.98046875,15127.509765625,0],["2008-12-22",15177.1201171875,15227.4296875,14622.3896484375,14622.3896484375,0],["2008-12-23",14472.0302734375,14491.75,14084.8603515625,14220.7900390625,0],["2008-12-24",13855.8896484375,14300.7001953125,13855.8896484375,14184.1396484375,0],["2008-12-29",14080.8603515625,14332.01953125,13924.3203125,14328.48046875,0],["2008-12-30",14476.740234375,14513.48046875,14189.080078125,14235.5,0],["2008-12-31",14377.509765625,14527.099609375,14302.150390625,14387.48046875,0],["2009-01-02",14448.2197265625,15042.8095703125,14412.1201171875,15042.8095703125,0],["2009-01-05",15349.330078125,15563.3095703125,15128.3203125,15563.3095703125,0],["2009-01-06",15612.4697265625,15651.6103515625,15367.9296875,15509.509765625,0],["2009-01-07",15759.5302734375,15763.5498046875,14976.740234375,14987.4599609375,0],["2009-01-08",14755.8095703125,14755.8095703125,14334.150390625,14415.91015625,0],["2009-01-09",14530.830078125,14673.599609375,14297.41015625,14377.4404296875,0],["2009-01-12",14312.259765625,14312.259765625,13895.0400390625,13971.0,0],["2009-01-13",13930.26953125,14118.9296875,13644.5400390625,13668.0498046875,0],["2009-01-14",13807.0302734375,14019.0302734375,13674.9599609375,13704.6103515625,0],["2009-01-15",13136.23046875,13300.75,12904.0498046875,13242.9599609375,0],["2009-01-16",13278.9697265625,13423.240234375,13113.4501953125,13255.509765625,0],["2009-01-19",13414.08984375,13519.1796875,13097.5,13339.990234375,0],["2009-01-20",12854.400390625,13160.8701171875,12816.25,12959.76953125,0],["2009-01-21",12534.599609375,12762.5400390625,12439.1298828125,12583.6298828125,0],["2009-01-22",12844.3701171875,12895.25,12657.099609375,12657.990234375,0],["2009-01-23",12542.009765625,12734.7998046875,12469.83984375,12578.599609375,0],["2009-01-29",13560.0703125,13560.0703125,13109.26953125,13154.4296875,0],["2009-01-30",12958.080078125,13390.1201171875,12899.5703125,13278.2099609375,0],["2009-02-02",13194.0,13239.5,12733.349609375,12861.490234375,0],["2009-02-03",12991.490234375,13065.9697265625,12729.0400390625,12776.8896484375,0],["2009-02-04",13029.419921875,13108.740234375,12975.2998046875,13063.8896484375,0],["2009-02-05",13084.7900390625,13492.5302734375,13018.6396484375,13178.900390625,0],["2009-02-06",13535.759765625,13660.240234375,13322.6201171875,13655.0400390625,0],["2009-02-09",13865.58984375,13865.58984375,13561.5400390625,13769.0595703125,0],["2009-02-10",13787.1201171875,13976.3095703125,13663.41015625,13880.6396484375,0],["2009-02-11",13546.1396484375,13600.01953125,13363.0595703125,13539.2099609375,0],["2009-02-12",13439.580078125,13478.66015625,13174.009765625,13228.2998046875,0],["2009-02-13",13314.8095703125,13576.3203125,13314.01953125,13554.669921875,0],["2009-02-16",13559.8203125,13559.8203125,13257.349609375,13455.8798828125,0],["2009-02-17",13195.509765625,13195.509765625,12933.91015625,12945.400390625,0],["2009-02-18",12783.7900390625,13031.2802734375,12712.330078125,13016.0,0],["2009-02-19",12873.099609375,13055.7197265625,12788.080078125,13023.3603515625,0],["2009-02-20",12719.1396484375,12816.7900390625,12669.5703125,12699.169921875,0],["2009-02-23",12777.9599609375,13207.98046875,12777.9599609375,13175.099609375,0],["2009-02-24",12789.2900390625,12814.3701171875,12634.83984375,12798.51953125,0],["2009-02-25",12979.8603515625,13148.3095703125,12858.2802734375,13005.080078125,0],["2009-02-26",13070.41015625,13071.580078125,12691.9599609375,12894.9404296875,0],["2009-02-27",12929.990234375,13032.2998046875,12799.8095703125,12811.5703125,0],["2009-03-02",12522.6103515625,12576.4501953125,12296.8603515625,12317.4599609375,0],["2009-03-03",11967.0703125,12192.349609375,11849.169921875,12033.8798828125,0],["2009-03-04",11880.169921875,12423.6904296875,11880.169921875,12331.150390625,0],["2009-03-05",12488.330078125,12488.330078125,12163.5498046875,12211.240234375,0],["2009-03-06",12041.8203125,12146.16015625,11921.51953125,11921.51953125,0],["2009-03-09",11872.4599609375,11927.8896484375,11344.580078125,11344.580078125,0],["2009-03-10",11542.8798828125,11747.1103515625,11542.8798828125,11694.0498046875,0],["2009-03-11",12228.2197265625,12228.2197265625,11904.6103515625,11930.66015625,0],["2009-03-12",11905.4697265625,12040.83984375,11848.5,12001.5302734375,0],["2009-03-13",12395.1796875,12525.7998046875,12303.7001953125,12525.7998046875,0],["2009-03-16",12657.8701171875,12976.7099609375,12615.4501953125,12976.7099609375,0],["2009-03-17",12948.849609375,13226.3095703125,12854.0498046875,12878.08984375,0],["2009-03-18",13052.9501953125,13167.2001953125,13020.7998046875,13117.169921875,0],["2009-03-19",13205.169921875,13205.169921875,12947.900390625,13130.919921875,0],["2009-03-20",13157.900390625,13157.900390625,12797.099609375,12833.509765625,0],["2009-03-23",13001.5498046875,13451.01953125,13001.5498046875,13447.419921875,0],["2009-03-24",13773.169921875,13952.98046875,13538.16015625,13910.33984375,0],["2009-03-25",13754.76953125,13892.8798828125,13567.4501953125,13622.1103515625,0],["2009-03-26",13821.2802734375,14132.08984375,13819.099609375,14108.98046875,0],["2009-03-27",14257.5595703125,14257.5595703125,13955.66015625,14119.5,0],["2009-03-30",13893.150390625,13893.150390625,13413.48046875,13456.330078125,0],["2009-03-31",13545.3603515625,13696.6904296875,13428.3095703125,13576.01953125,0],["2009-04-01",13746.1796875,13788.41015625,13411.7900390625,13519.5400390625,0],["2009-04-02",13963.33984375,14533.33984375,13953.5595703125,14521.9697265625,0],["2009-04-03",14547.51953125,14644.8203125,14392.1904296875,14545.6904296875,0],["2009-04-06",14920.83984375,15147.0595703125,14778.509765625,14998.0400390625,0],["2009-04-07",14922.08984375,14994.759765625,14743.7099609375,14928.9697265625,0],["2009-04-08",14715.7001953125,14715.7001953125,14276.349609375,14474.8603515625,0],["2009-04-09",14686.48046875,14987.41015625,14656.16015625,14901.41015625,0],["2009-04-14",15302.1396484375,15596.33984375,15140.3896484375,15580.16015625,0],["2009-04-15",15344.58984375,15669.849609375,15213.3896484375,15669.6201171875,0],["2009-04-16",15928.8203125,15977.1298828125,15517.3896484375,15582.990234375,0],["2009-04-17",15956.4599609375,15956.4599609375,15541.3095703125,15601.26953125,0],["2009-04-20",15574.3203125,15878.400390625,15382.9599609375,15750.91015625,0],["2009-04-21",15065.58984375,15332.26953125,15065.58984375,15285.8896484375,0],["2009-04-22",15328.830078125,15396.2802734375,14830.58984375,14878.4501953125,0],["2009-04-23",14958.240234375,15222.2001953125,14867.58984375,15214.4599609375,0],["2009-04-24",15217.3701171875,15367.48046875,15062.2900390625,15258.849609375,0],["2009-04-27",15160.6904296875,15160.6904296875,14798.900390625,14840.419921875,0],["2009-04-28",15057.25,15078.6298828125,14457.990234375,14555.1103515625,0],["2009-04-29",14767.919921875,14983.66015625,14714.509765625,14956.9501953125,0],["2009-04-30",15369.1103515625,15587.2900390625,15204.099609375,15520.990234375,0],["2009-05-04",15869.2802734375,16387.119140625,15855.240234375,16381.0498046875,0],["2009-05-05",16572.0,16580.5390625,16295.8603515625,16430.080078125,0],["2009-05-06",16348.759765625,16885.919921875,16268.0302734375,16834.5703125,0],["2009-05-07",17278.310546875,17327.51953125,16880.599609375,17217.890625,0],["2009-05-08",17149.310546875,17442.9609375,16970.19921875,17389.869140625,0],["2009-05-11",17381.0,17685.640625,17032.439453125,17087.94921875,0],["2009-05-12",16996.2109375,17239.650390625,16908.060546875,17153.640625,0],["2009-05-13",17097.8203125,17372.150390625,17014.859375,17059.619140625,0],["2009-05-14",16630.330078125,16630.330078125,16422.279296875,16541.689453125,0],["2009-05-15",16818.810546875,16953.41015625,16736.1796875,16790.69921875,0],["2009-05-18",16468.7109375,17062.490234375,16334.3603515625,17022.91015625,0],["2009-05-19",17454.23046875,17588.9296875,17376.4296875,17544.029296875,0],["2009-05-20",17486.390625,17611.0,17362.369140625,17475.83984375,0],["2009-05-21",17291.439453125,17415.259765625,17172.640625,17199.490234375,0],["2009-05-22",17169.5703125,17299.259765625,16740.26953125,17062.51953125,0],["2009-05-25",16999.05078125,17264.419921875,16789.0,17121.8203125,0],["2009-05-26",17050.33984375,17283.890625,16977.7109375,16991.560546875,0],["2009-05-27",17395.609375,17984.01953125,17347.890625,17885.26953125,0],["2009-05-29",18027.9296875,18227.7890625,17833.740234375,18171.0,0],["2009-06-01",18499.919921875,18895.80078125,18415.41015625,18888.58984375,0],["2009-06-02",18916.609375,18916.609375,18300.619140625,18389.080078125,0],["2009-06-03",18616.939453125,18967.390625,18508.30078125,18576.470703125,0],["2009-06-04",18417.900390625,18522.390625,18108.80078125,18502.76953125,0],["2009-06-05",18674.48046875,18722.490234375,18406.859375,18679.529296875,0],["2009-06-08",18521.7890625,18636.150390625,18236.05078125,18253.390625,0],["2009-06-09",18450.640625,18475.509765625,17710.44921875,18058.490234375,0],["2009-06-10",18339.91015625,18789.849609375,18258.16015625,18785.66015625,0],["2009-06-11",18578.890625,18883.240234375,18564.869140625,18791.029296875,0],["2009-06-12",19034.7890625,19161.970703125,18707.189453125,18889.6796875,0],["2009-06-15",18712.060546875,18872.740234375,18433.30078125,18498.9609375,0],["2009-06-16",18235.970703125,18314.9609375,17859.740234375,18165.5,0],["2009-06-17",17984.830078125,18255.130859375,17833.76953125,18084.599609375,0],["2009-06-18",17955.6796875,18069.759765625,17655.8203125,17776.66015625,0],["2009-06-19",17936.330078125,18015.109375,17759.859375,17920.9296875,0],["2009-06-22",17906.390625,18398.919921875,17906.390625,18059.55078125,0],["2009-06-23",17577.73046875,17682.869140625,17375.9609375,17538.369140625,0],["2009-06-24",17583.349609375,17912.0703125,17484.060546875,17892.150390625,0],["2009-06-25",18140.16015625,18340.91015625,18069.369140625,18275.029296875,0],["2009-06-26",18408.369140625,18688.109375,18360.7109375,18600.259765625,0],["2009-06-29",18561.109375,18687.359375,18451.759765625,18528.509765625,0],["2009-06-30",18883.240234375,18883.240234375,18364.810546875,18378.73046875,0],["2009-07-02",18780.9609375,18780.9609375,18053.099609375,18178.05078125,0],["2009-07-03",17961.1796875,18234.240234375,17894.810546875,18203.400390625,0],["2009-07-06",18020.099609375,18258.259765625,17897.6796875,17979.41015625,0],["2009-07-07",17943.490234375,18159.990234375,17821.7109375,17862.26953125,0],["2009-07-08",17652.98046875,17819.310546875,17493.619140625,17721.0703125,0],["2009-07-09",17793.609375,17836.94921875,17509.279296875,17790.58984375,0],["2009-07-10",17800.05078125,17851.220703125,17645.55078125,17708.419921875,0],["2009-07-13",17612.44921875,17612.44921875,17185.9609375,17254.630859375,0],["2009-07-14",17631.669921875,17896.359375,17581.4296875,17885.73046875,0],["2009-07-15",18042.58984375,18289.0,18030.099609375,18258.66015625,0],["2009-07-16",18688.869140625,18700.599609375,18303.580078125,18361.869140625,0],["2009-07-17",18551.91015625,18855.859375,18457.419921875,18805.66015625,0],["2009-07-20",19005.189453125,19506.419921875,18960.5390625,19502.369140625,0],["2009-07-21",19601.859375,19601.859375,19295.23046875,19501.73046875,0],["2009-07-22",19560.419921875,19641.75,19224.05078125,19248.169921875,0],["2009-07-23",19431.919921875,19824.1796875,19415.369140625,19817.69921875,0],["2009-07-24",20063.9296875,20063.9296875,19715.150390625,19982.7890625,0],["2009-07-27",20170.73046875,20385.689453125,20096.169921875,20251.619140625,0],["2009-07-28",20261.939453125,20664.48046875,20109.55078125,20624.5390625,0],["2009-07-29",20404.509765625,20542.609375,19787.48046875,20135.5,0],["2009-07-30",20150.259765625,20359.7890625,19955.3203125,20234.080078125,0],["2009-07-31",20546.0703125,20712.66015625,20474.05078125,20573.330078125,0],["2009-08-03",20582.6796875,20816.609375,20449.189453125,20807.259765625,0],["2009-08-04",21196.75,21196.75,20748.609375,20796.4296875,0],["2009-08-05",20779.76953125,20995.810546875,20436.650390625,20494.76953125,0],["2009-08-06",20484.33984375,20904.9296875,20339.869140625,20899.240234375,0],["2009-08-07",20708.119140625,20759.560546875,20316.779296875,20375.369140625,0],["2009-08-10",20758.51953125,21010.470703125,20730.41015625,20929.51953125,0],["2009-08-11",20774.970703125,21088.0703125,20733.33984375,21074.2109375,0],["2009-08-12",20725.900390625,20725.900390625,20417.759765625,20435.240234375,0],["2009-08-13",20767.859375,20943.859375,20746.919921875,20861.30078125,0],["2009-08-14",21023.9609375,21037.169921875,20639.560546875,20893.330078125,0],["2009-08-17",20467.30078125,20471.76953125,20058.099609375,20137.650390625,0],["2009-08-18",20125.55078125,20409.189453125,19916.279296875,20306.26953125,0],["2009-08-19",20195.08984375,20352.939453125,19824.859375,19954.23046875,0],["2009-08-20",20282.720703125,20465.220703125,20196.330078125,20328.859375,0],["2009-08-21",20288.560546875,20439.419921875,20002.779296875,20199.01953125,0],["2009-08-24",20649.9609375,20649.9609375,20433.609375,20535.939453125,0],["2009-08-25",20246.7890625,20476.25,20143.509765625,20435.240234375,0],["2009-08-26",20542.759765625,20576.599609375,20401.740234375,20456.3203125,0],["2009-08-27",20289.33984375,20364.400390625,20147.33984375,20242.75,0],["2009-08-28",20409.130859375,20409.130859375,20004.69921875,20098.619140625,0],["2009-08-31",19827.130859375,19827.130859375,19592.0703125,19724.189453125,0],["2009-09-01",19961.740234375,19961.740234375,19734.26953125,19872.30078125,0],["2009-09-02",19560.26953125,19611.0703125,19425.859375,19522.0,0],["2009-09-03",19526.890625,19823.029296875,19526.890625,19761.6796875,0],["2009-09-04",19830.01953125,20413.609375,19744.44921875,20318.619140625,0],["2009-09-07",20502.849609375,20667.580078125,20446.16015625,20629.310546875,0],["2009-09-08",20617.400390625,21133.7109375,20617.400390625,21069.810546875,0],["2009-09-09",21085.08984375,21085.08984375,20825.16015625,20851.0390625,0],["2009-09-10",21131.080078125,21322.55078125,21020.919921875,21069.560546875,0],["2009-09-11",21122.310546875,21306.109375,20980.150390625,21161.419921875,0],["2009-09-14",20841.509765625,21045.0,20821.58984375,20932.19921875,0],["2009-09-15",21049.220703125,21049.220703125,20819.9296875,20866.369140625,0],["2009-09-16",21086.75,21403.130859375,20950.380859375,21402.919921875,0],["2009-09-17",21674.7109375,21929.7890625,21636.51953125,21768.509765625,0],["2009-09-18",21640.970703125,21765.98046875,21515.9296875,21623.44921875,0],["2009-09-21",21574.939453125,21730.7109375,21457.349609375,21472.849609375,0],["2009-09-22",21594.33984375,21704.140625,21491.689453125,21701.140625,0],["2009-09-23",21655.619140625,21742.390625,21524.330078125,21595.51953125,0],["2009-09-24",21386.470703125,21399.23046875,20963.369140625,21050.73046875,0],["2009-09-25",20810.810546875,21065.73046875,20766.4609375,21024.400390625,0],["2009-09-28",20798.51953125,20829.509765625,20534.8203125,20588.41015625,0],["2009-09-29",20889.810546875,21087.25,20889.810546875,21013.169921875,0],["2009-09-30",21036.1796875,21090.490234375,20792.98046875,20955.25,0],["2009-10-02",20380.23046875,20470.919921875,20323.58984375,20375.490234375,0],["2009-10-05",20342.580078125,20489.94921875,20305.060546875,20429.0703125,0],["2009-10-06",20509.640625,20824.130859375,20509.640625,20811.529296875,0],["2009-10-07",21074.98046875,21343.75,21072.58984375,21241.58984375,0],["2009-10-08",21418.26953125,21524.05078125,21284.419921875,21492.900390625,0],["2009-10-09",21572.69921875,21572.69921875,21421.76953125,21499.439453125,0],["2009-10-12",21623.330078125,21623.330078125,21262.7109375,21299.349609375,0],["2009-10-13",21371.8203125,21679.150390625,21371.8203125,21467.359375,0],["2009-10-14",21564.330078125,21893.419921875,21562.66015625,21886.48046875,0],["2009-10-15",22209.189453125,22250.349609375,21971.48046875,21999.080078125,0],["2009-10-16",22138.060546875,22143.009765625,21899.169921875,21929.900390625,0],["2009-10-19",21761.830078125,22250.23046875,21761.830078125,22200.4609375,0],["2009-10-20",22260.41015625,22451.619140625,22260.41015625,22384.9609375,0],["2009-10-21",22299.650390625,22407.140625,22200.640625,22318.109375,0],["2009-10-22",22237.369140625,22266.740234375,22002.7890625,22210.51953125,0],["2009-10-23",22438.900390625,22620.009765625,22407.400390625,22589.73046875,0],["2009-10-27",22016.7890625,22277.060546875,22016.7890625,22169.58984375,0],["2009-10-28",22004.55078125,22149.0390625,21740.330078125,21761.580078125,0],["2009-10-29",21290.08984375,21346.55078125,21134.330078125,21264.990234375,0],["2009-10-30",21720.41015625,21953.58984375,21720.41015625,21752.869140625,0],["2009-11-02",21194.119140625,21632.900390625,21130.900390625,21620.189453125,0],["2009-11-03",21598.630859375,21684.73046875,21223.419921875,21240.060546875,0],["2009-11-04",21396.5,21699.83984375,21360.66015625,21614.76953125,0],["2009-11-05",21405.060546875,21549.099609375,21372.990234375,21479.080078125,0],["2009-11-06",21866.720703125,21931.359375,21780.5703125,21829.720703125,0],["2009-11-09",22004.509765625,22214.849609375,21941.619140625,22207.55078125,0],["2009-11-10",22556.560546875,22556.560546875,22200.240234375,22268.16015625,0],["2009-11-11",22534.140625,22643.66015625,22396.0390625,22627.2109375,0],["2009-11-12",22660.470703125,22707.359375,22359.08984375,22397.5703125,0],["2009-11-13",22381.33984375,22585.529296875,22343.990234375,22553.630859375,0],["2009-11-16",22789.990234375,22998.849609375,22770.689453125,22943.98046875,0],["2009-11-17",23000.369140625,23000.369140625,22798.01953125,22914.150390625,0],["2009-11-18",22974.359375,23099.5703125,22645.740234375,22840.330078125,0],["2009-11-19",22894.83984375,22894.83984375,22587.1796875,22643.16015625,0],["2009-11-20",22486.560546875,22584.55078125,22376.359375,22455.83984375,0],["2009-11-23",22541.689453125,22794.130859375,22490.33984375,22771.390625,0],["2009-11-24",22697.619140625,22813.9296875,22395.380859375,22423.140625,0],["2009-11-25",22505.9296875,22638.890625,22336.0703125,22611.80078125,0],["2009-11-26",22580.25,22580.25,22108.259765625,22210.41015625,0],["2009-11-27",21623.919921875,21685.130859375,21002.490234375,21134.5,0],["2009-11-30",21687.689453125,21924.080078125,21687.689453125,21821.5,0],["2009-12-01",21813.419921875,22130.75,21789.41015625,22113.150390625,0],["2009-12-02",22402.509765625,22439.359375,22266.689453125,22289.5703125,0],["2009-12-03",22503.6796875,22593.720703125,22333.669921875,22553.869140625,0],["2009-12-04",22400.490234375,22528.83984375,22240.859375,22498.150390625,0],["2009-12-07",22387.23046875,22476.619140625,22256.109375,22324.9609375,0],["2009-12-08",22306.169921875,22306.169921875,22055.01953125,22060.51953125,0],["2009-12-09",21905.80078125,22034.810546875,21658.26953125,21741.759765625,0],["2009-12-10",21939.119140625,21981.380859375,21565.580078125,21700.0390625,0],["2009-12-11",21796.830078125,22143.83984375,21796.830078125,21902.109375,0],["2009-12-14",21638.970703125,22225.76953125,21546.529296875,22085.75,0],["2009-12-15",22032.16015625,22032.16015625,21779.919921875,21813.919921875,0],["2009-12-16",21840.25,21907.2890625,21517.58984375,21611.740234375,0],["2009-12-17",21665.7890625,21665.7890625,21218.900390625,21347.630859375,0],["2009-12-18",21162.4296875,21281.91015625,21078.19921875,21175.880859375,0],["2009-12-21",21110.240234375,21178.44921875,20932.76953125,20948.099609375,0],["2009-12-22",21151.849609375,21229.7109375,21029.279296875,21092.0390625,0],["2009-12-23",21115.880859375,21339.1796875,21017.01953125,21328.740234375,0],["2009-12-24",21378.7890625,21591.990234375,21357.2890625,21517.0,0],["2009-12-28",21622.130859375,21739.390625,21474.109375,21480.220703125,0],["2009-12-29",21544.439453125,21608.98046875,21392.900390625,21499.439453125,0],["2009-12-30",21469.330078125,21620.740234375,21320.109375,21496.619140625,0],["2009-12-31",21654.25,21886.3203125,21587.48046875,21872.5,0],["2010-01-04",21860.0390625,22024.830078125,21689.220703125,21823.279296875,0],["2010-01-05",22092.150390625,22297.0390625,21987.26953125,22279.580078125,0],["2010-01-06",22357.4609375,22514.7890625,22277.130859375,22416.669921875,0],["2010-01-07",22548.029296875,22548.029296875,22169.609375,22269.44921875,0],["2010-01-08",22282.75,22443.220703125,22206.16015625,22296.75,0],["2010-01-11",22524.1796875,22671.919921875,22373.9609375,22411.51953125,0],["2010-01-12",22378.23046875,22476.119140625,22192.98046875,22326.640625,0],["2010-01-13",21990.6796875,22012.0390625,21688.169921875,21748.599609375,0],["2010-01-14",21871.009765625,21988.9296875,21707.099609375,21716.94921875,0],["2010-01-15",21715.08984375,21788.849609375,21581.0703125,21654.16015625,0],["2010-01-18",21418.33984375,21645.6796875,21320.970703125,21460.009765625,0],["2010-01-19",21481.109375,21681.689453125,21335.599609375,21677.98046875,0],["2010-01-20",21543.25,21561.560546875,21171.30078125,21286.169921875,0],["2010-01-21",21192.830078125,21272.259765625,20828.240234375,20862.669921875,0],["2010-01-22",20527.19921875,20738.990234375,20250.359375,20726.1796875,0],["2010-01-25",20447.7890625,20619.69921875,20422.669921875,20598.55078125,0],["2010-01-26",20560.109375,20560.109375,20046.599609375,20109.330078125,0],["2010-01-27",20185.80078125,20340.8203125,19923.55078125,20033.0703125,0],["2010-01-28",20202.330078125,20437.560546875,20170.150390625,20356.369140625,0],["2010-01-29",20026.51953125,20327.689453125,19916.33984375,20121.990234375,0],["2010-02-01",19987.669921875,20254.240234375,19845.9296875,20243.75,0],["2010-02-02",20432.9609375,20533.9609375,20181.279296875,20272.1796875,0],["2010-02-03",20486.150390625,20780.5,20315.310546875,20722.080078125,0],["2010-02-04",20534.740234375,20554.19921875,20316.330078125,20341.640625,0],["2010-02-05",19706.240234375,19822.9296875,19655.880859375,19665.080078125,0],["2010-02-08",19614.849609375,19673.109375,19423.05078125,19550.890625,0],["2010-02-09",19493.5,19843.869140625,19461.19921875,19790.279296875,0],["2010-02-10",19914.83984375,19976.66015625,19681.5390625,19922.220703125,0],["2010-02-11",20095.529296875,20310.7890625,20095.529296875,20290.689453125,0],["2010-02-12",20240.669921875,20428.3203125,20212.55078125,20268.689453125,0],["2010-02-17",20657.859375,20684.220703125,20471.359375,20534.009765625,0],["2010-02-18",20534.76953125,20569.609375,20381.30078125,20422.150390625,0],["2010-02-19",20261.490234375,20261.490234375,19874.55078125,19894.01953125,0],["2010-02-22",20407.83984375,20427.08984375,20313.150390625,20377.26953125,0],["2010-02-23",20218.509765625,20711.75,20120.099609375,20623.0,0],["2010-02-24",20357.419921875,20583.83984375,20351.05078125,20467.740234375,0],["2010-02-25",20512.380859375,20644.26953125,20261.98046875,20399.5703125,0],["2010-02-26",20657.830078125,20662.83984375,20567.580078125,20608.69921875,0],["2010-03-01",20853.080078125,21056.9296875,20853.080078125,21056.9296875,0],["2010-03-02",20921.439453125,20961.830078125,20847.4609375,20906.109375,0],["2010-03-03",21016.2890625,21016.2890625,20845.16015625,20876.7890625,0],["2010-03-04",20983.810546875,21000.130859375,20575.779296875,20575.779296875,0],["2010-03-05",20820.970703125,20820.970703125,20654.939453125,20787.970703125,0],["2010-03-08",21099.7109375,21257.08984375,21080.759765625,21196.869140625,0],["2010-03-09",21153.619140625,21277.66015625,21128.9296875,21207.55078125,0],["2010-03-10",21293.51953125,21293.51953125,21156.08984375,21208.2890625,0],["2010-03-11",21333.060546875,21333.060546875,21059.060546875,21228.19921875,0],["2010-03-12",21249.80078125,21260.0703125,21116.83984375,21209.740234375,0],["2010-03-15",21036.419921875,21116.5,20964.310546875,21079.099609375,0],["2010-03-16",21135.7890625,21196.830078125,20986.689453125,21022.9296875,0],["2010-03-17",21183.599609375,21440.1796875,21159.4296875,21384.490234375,0],["2010-03-18",21429.689453125,21440.810546875,21287.369140625,21330.669921875,0],["2010-03-19",21359.55078125,21389.0,21257.80078125,21370.8203125,0],["2010-03-22",21120.4296875,21120.4296875,20899.689453125,20933.25,0],["2010-03-23",21070.650390625,21211.080078125,20971.560546875,20987.779296875,0],["2010-03-24",21203.5,21205.5,20974.05078125,21008.619140625,0],["2010-03-25",20799.05078125,20800.94921875,20659.279296875,20778.55078125,0],["2010-03-26",20679.650390625,21126.75,20679.650390625,21053.109375,0],["2010-03-29",21148.05078125,21318.23046875,21125.91015625,21237.4296875,0],["2010-03-30",21230.529296875,21450.98046875,21202.169921875,21374.7890625,0],["2010-03-31",21366.619140625,21446.80078125,21230.2890625,21239.349609375,0],["2010-04-01",21390.890625,21547.66015625,21373.16015625,21537.0,0],["2010-04-07",21828.349609375,21935.41015625,21747.5703125,21928.76953125,0],["2010-04-08",21836.419921875,21949.25,21813.349609375,21867.0390625,0],["2010-04-09",22014.73046875,22249.23046875,21963.779296875,22208.5,0],["2010-04-12",22388.76953125,22388.76953125,22131.9296875,22138.169921875,0],["2010-04-13",22216.109375,22290.669921875,22008.05078125,22103.529296875,0],["2010-04-14",22183.05078125,22192.330078125,22061.76953125,22121.4296875,0],["2010-04-15",22265.359375,22337.890625,22113.2109375,22157.8203125,0],["2010-04-16",22059.30078125,22111.990234375,21788.880859375,21865.259765625,0],["2010-04-19",21557.779296875,21582.130859375,21283.30078125,21405.169921875,0],["2010-04-20",21519.259765625,21647.75,21507.470703125,21623.380859375,0],["2010-04-21",21732.759765625,21740.640625,21475.98046875,21510.9296875,0],["2010-04-22",21283.9296875,21471.109375,21206.740234375,21454.939453125,0],["2010-04-23",21385.16015625,21442.76953125,21232.150390625,21244.490234375,0],["2010-04-26",21501.2109375,21617.849609375,21489.05078125,21587.060546875,0],["2010-04-27",21341.48046875,21383.2109375,21224.05078125,21261.7890625,0],["2010-04-28",20853.830078125,21021.669921875,20853.830078125,20949.400390625,0],["2010-04-29",20994.369140625,21007.560546875,20763.33984375,20778.919921875,0],["2010-04-30",20934.0703125,21121.51953125,20920.150390625,21108.58984375,0],["2010-05-03",20799.7890625,20886.849609375,20773.970703125,20811.359375,0],["2010-05-04",20935.900390625,21011.94921875,20743.490234375,20763.05078125,0],["2010-05-05",20390.119140625,20505.66015625,20293.23046875,20327.5390625,0],["2010-05-06",20177.470703125,20303.220703125,19888.490234375,20133.41015625,0],["2010-05-07",19699.5,20037.599609375,19699.5,19920.2890625,0],["2010-05-10",20118.94921875,20491.94921875,20035.599609375,20426.640625,0],["2010-05-11",20346.5390625,20398.4296875,19977.099609375,20146.509765625,0],["2010-05-12",20175.740234375,20237.859375,20003.490234375,20212.490234375,0],["2010-05-13",20411.55078125,20526.580078125,20273.990234375,20422.4609375,0],["2010-05-14",20258.44921875,20352.80078125,20130.779296875,20145.4296875,0],["2010-05-17",19832.029296875,19832.029296875,19593.5,19715.19921875,0],["2010-05-18",19768.80078125,20013.330078125,19672.390625,19944.939453125,0],["2010-05-19",19552.16015625,19785.859375,19546.220703125,19578.98046875,0],["2010-05-20",19694.470703125,19747.16015625,19276.4609375,19545.830078125,0],["2010-05-24",19470.279296875,19757.439453125,19470.279296875,19667.759765625,0],["2010-05-25",19317.240234375,19328.359375,18974.51953125,18985.5,0],["2010-05-26",19177.33984375,19242.060546875,19047.69921875,19196.44921875,0],["2010-05-27",19015.890625,19555.779296875,18971.51953125,19431.369140625,0],["2010-05-28",19816.390625,19910.060546875,19710.859375,19766.7109375,0],["2010-05-31",19705.529296875,19823.990234375,19629.830078125,19765.189453125,0],["2010-06-01",19600.5703125,19805.599609375,19463.349609375,19496.94921875,0],["2010-06-02",19651.55078125,19656.220703125,19372.130859375,19471.80078125,0],["2010-06-03",19822.890625,19859.80078125,19744.3203125,19786.7109375,0],["2010-06-04",19765.25,19841.6796875,19658.66015625,19780.0703125,0],["2010-06-07",19211.669921875,19389.91015625,19211.669921875,19378.150390625,0],["2010-06-08",19459.740234375,19510.08984375,19333.099609375,19487.48046875,0],["2010-06-09",19488.19921875,19792.279296875,19383.890625,19621.240234375,0],["2010-06-10",19517.609375,19729.150390625,19517.609375,19632.69921875,0],["2010-06-11",19995.640625,19995.640625,19834.23046875,19872.380859375,0],["2010-06-14",20102.55078125,20102.55078125,20024.0390625,20051.91015625,0],["2010-06-15",19998.529296875,20142.099609375,19970.91015625,20062.150390625,0],["2010-06-17",20201.810546875,20201.810546875,20078.58984375,20138.400390625,0],["2010-06-18",20199.220703125,20315.419921875,20138.349609375,20286.7109375,0],["2010-06-21",20571.400390625,20938.330078125,20571.400390625,20912.1796875,0],["2010-06-22",20861.470703125,20957.08984375,20796.380859375,20819.080078125,0],["2010-06-23",20718.66015625,20866.880859375,20689.150390625,20856.609375,0],["2010-06-24",20797.439453125,20901.150390625,20710.150390625,20733.490234375,0],["2010-06-25",20615.919921875,20732.30078125,20563.9296875,20690.7890625,0],["2010-06-28",20718.080078125,20862.380859375,20687.26953125,20726.6796875,0],["2010-06-29",20727.44921875,20738.150390625,20190.880859375,20248.900390625,0],["2010-06-30",19985.720703125,20143.16015625,19971.26953125,20128.990234375,0],["2010-07-02",20059.560546875,20161.990234375,19803.220703125,19905.3203125,0],["2010-07-05",19809.060546875,19913.400390625,19793.470703125,19842.19921875,0],["2010-07-06",19777.830078125,20084.119140625,19777.830078125,20084.119140625,0],["2010-07-07",19948.150390625,19948.150390625,19800.23046875,19857.0703125,0],["2010-07-08",20231.150390625,20236.1796875,20002.009765625,20050.560546875,0],["2010-07-09",20142.779296875,20418.310546875,20116.51953125,20378.66015625,0],["2010-07-12",20476.01953125,20539.609375,20368.619140625,20467.4296875,0],["2010-07-13",20485.109375,20529.41015625,20378.990234375,20431.060546875,0],["2010-07-14",20722.220703125,20722.220703125,20512.240234375,20560.810546875,0],["2010-07-15",20530.2890625,20665.619140625,20226.259765625,20255.619140625,0],["2010-07-16",20293.609375,20313.740234375,20173.490234375,20250.16015625,0],["2010-07-19",20007.880859375,20127.560546875,20007.880859375,20090.94921875,0],["2010-07-20",20075.720703125,20403.009765625,20075.720703125,20264.58984375,0],["2010-07-21",20377.599609375,20494.1796875,20334.349609375,20487.23046875,0],["2010-07-22",20487.490234375,20592.4609375,20384.73046875,20589.69921875,0],["2010-07-23",20847.849609375,20847.849609375,20728.41015625,20815.330078125,0],["2010-07-26",20944.630859375,20963.080078125,20826.98046875,20839.91015625,0],["2010-07-27",20965.5390625,21008.779296875,20824.05078125,20973.390625,0],["2010-07-28",20961.55078125,21199.55078125,20902.16015625,21091.1796875,0],["2010-07-29",21091.169921875,21130.740234375,20970.9296875,21093.8203125,0],["2010-07-30",21008.4609375,21095.900390625,20945.630859375,21029.810546875,0],["2010-08-02",21221.4296875,21439.220703125,21221.4296875,21412.7890625,0],["2010-08-03",21610.1796875,21610.1796875,21409.810546875,21457.66015625,0],["2010-08-04",21567.330078125,21621.8203125,21427.509765625,21549.880859375,0],["2010-08-05",21577.130859375,21618.580078125,21462.23046875,21551.720703125,0],["2010-08-06",21575.94921875,21722.380859375,21456.740234375,21678.80078125,0],["2010-08-09",21640.529296875,21805.939453125,21622.119140625,21801.58984375,0],["2010-08-10",21764.23046875,21765.580078125,21446.80078125,21473.599609375,0],["2010-08-11",21542.26953125,21643.240234375,21239.169921875,21294.5390625,0],["2010-08-12",21039.419921875,21124.98046875,20926.48046875,21105.7109375,0],["2010-08-13",21095.169921875,21205.6796875,21012.509765625,21071.5703125,0],["2010-08-16",20881.94921875,21209.4609375,20881.94921875,21112.119140625,0],["2010-08-17",21081.310546875,21161.73046875,21015.009765625,21137.4296875,0],["2010-08-18",21167.880859375,21277.119140625,20968.69921875,21022.73046875,0],["2010-08-19",21094.69921875,21297.619140625,21023.30078125,21072.4609375,0],["2010-08-20",20929.720703125,20997.390625,20868.240234375,20981.8203125,0],["2010-08-23",20963.25,21035.009765625,20845.69921875,20889.009765625,0],["2010-08-24",20759.349609375,20937.529296875,20651.26953125,20658.7109375,0],["2010-08-25",20603.5703125,20667.30078125,20512.779296875,20634.98046875,0],["2010-08-26",20603.1796875,20664.759765625,20567.330078125,20612.060546875,0],["2010-08-27",20563.08984375,20670.5703125,20552.55078125,20597.349609375,0],["2010-08-30",20797.009765625,20832.359375,20668.810546875,20737.220703125,0],["2010-08-31",20539.220703125,20608.55078125,20372.2890625,20536.490234375,0],["2010-09-01",20570.51953125,20649.44921875,20529.869140625,20623.830078125,0],["2010-09-02",20864.400390625,20938.2890625,20819.609375,20868.919921875,0],["2010-09-03",20918.810546875,21028.66015625,20860.890625,20971.5,0],["2010-09-06",21155.91015625,21398.08984375,21139.7890625,21355.76953125,0],["2010-09-07",21419.91015625,21435.580078125,21313.259765625,21401.7890625,0],["2010-09-08",21213.19921875,21214.810546875,21066.689453125,21088.859375,0],["2010-09-09",21169.8203125,21248.580078125,21122.73046875,21167.26953125,0],["2010-09-10",21310.720703125,21332.439453125,21092.810546875,21257.390625,0],["2010-09-13",21396.900390625,21714.359375,21395.5703125,21658.349609375,0],["2010-09-14",21760.73046875,21763.73046875,21656.44921875,21696.0390625,0],["2010-09-15",21819.94921875,21819.94921875,21633.0703125,21725.640625,0],["2010-09-16",21694.2109375,21726.009765625,21525.7109375,21691.44921875,0],["2010-09-17",21744.529296875,21988.869140625,21713.669921875,21970.859375,0],["2010-09-20",21918.44921875,22009.099609375,21874.419921875,21977.33984375,0],["2010-09-21",22118.580078125,22118.580078125,21950.689453125,22002.58984375,0],["2010-09-22",22077.380859375,22229.1796875,22021.599609375,22047.7109375,0],["2010-09-24",21972.880859375,22155.669921875,21956.759765625,22119.4296875,0],["2010-09-27",22351.330078125,22407.23046875,22292.5390625,22340.83984375,0],["2010-09-28",22329.8203125,22371.599609375,22091.130859375,22109.94921875,0],["2010-09-29",22314.560546875,22439.189453125,22300.08984375,22378.669921875,0],["2010-09-30",22287.080078125,22381.330078125,22202.4296875,22358.169921875,0],["2010-10-04",22542.359375,22734.880859375,22542.359375,22618.66015625,0],["2010-10-05",22532.0390625,22670.810546875,22504.05078125,22639.140625,0],["2010-10-06",23006.19921875,23023.130859375,22872.419921875,22880.41015625,0],["2010-10-07",22996.73046875,22996.73046875,22824.05078125,22884.3203125,0],["2010-10-08",22861.150390625,23093.76953125,22861.150390625,22944.1796875,0],["2010-10-11",23169.130859375,23302.2890625,23151.619140625,23207.310546875,0],["2010-10-12",23161.2109375,23254.140625,23055.609375,23121.69921875,0],["2010-10-13",23329.3203125,23471.66015625,23035.5703125,23457.689453125,0],["2010-10-14",23685.259765625,23866.869140625,23614.400390625,23852.169921875,0],["2010-10-15",23733.7890625,23862.5390625,23650.30078125,23757.630859375,0],["2010-10-18",23693.119140625,23716.48046875,23467.44921875,23469.380859375,0],["2010-10-19",23551.310546875,23768.08984375,23551.310546875,23763.73046875,0],["2010-10-20",23423.8203125,23689.990234375,23307.490234375,23556.5,0],["2010-10-21",23736.7890625,23736.7890625,23450.830078125,23649.48046875,0],["2010-10-22",23647.3203125,23667.419921875,23465.759765625,23517.5390625,0],["2010-10-25",23551.140625,23781.880859375,23519.16015625,23627.91015625,0],["2010-10-26",23727.630859375,23727.630859375,23546.330078125,23601.240234375,0],["2010-10-27",23543.73046875,23708.669921875,23148.1796875,23164.580078125,0],["2010-10-28",23290.5390625,23290.5390625,23136.970703125,23210.859375,0],["2010-10-29",23177.689453125,23222.349609375,22880.6796875,23096.3203125,0],["2010-11-01",23366.8203125,23656.650390625,23366.8203125,23652.939453125,0],["2010-11-02",23608.1796875,23724.869140625,23566.880859375,23671.419921875,0],["2010-11-03",23802.060546875,24163.83984375,23684.990234375,24144.669921875,0],["2010-11-04",24377.0703125,24550.080078125,24345.9296875,24535.630859375,0],["2010-11-05",24905.4296875,24931.849609375,24732.900390625,24876.8203125,0],["2010-11-08",24838.220703125,24988.5703125,24732.51953125,24964.369140625,0],["2010-11-09",24858.33984375,24963.259765625,24687.30078125,24710.599609375,0],["2010-11-10",24672.5,24692.5390625,24421.029296875,24500.609375,0],["2010-11-11",24598.810546875,24887.580078125,24505.150390625,24700.30078125,0],["2010-11-12",24404.91015625,24608.66015625,24187.26953125,24222.580078125,0],["2010-11-15",24371.76953125,24382.140625,24002.650390625,24027.1796875,0],["2010-11-16",24009.83984375,24085.23046875,23578.869140625,23693.01953125,0],["2010-11-17",23432.23046875,23618.240234375,23192.490234375,23214.4609375,0],["2010-11-18",23437.80078125,23671.509765625,23327.2890625,23637.390625,0],["2010-11-19",23625.310546875,23686.419921875,23252.330078125,23605.7109375,0],["2010-11-22",23499.630859375,23592.76953125,23419.41015625,23524.01953125,0],["2010-11-23",23290.279296875,23322.169921875,22871.109375,22896.140625,0],["2010-11-24",23107.439453125,23166.689453125,22971.2109375,23023.859375,0],["2010-11-25",23110.01953125,23283.220703125,23037.859375,23054.6796875,0],["2010-11-26",23033.0,23107.669921875,22782.98046875,22877.25,0],["2010-11-29",22832.05078125,23187.75,22785.279296875,23166.220703125,0],["2010-11-30",23122.400390625,23199.439453125,22844.529296875,23007.990234375,0],["2010-12-01",22973.80078125,23325.7890625,22842.119140625,23249.80078125,0],["2010-12-02",23554.75,23575.380859375,23388.740234375,23448.779296875,0],["2010-12-03",23555.759765625,23611.0390625,23286.5390625,23320.51953125,0],["2010-12-06",23507.19921875,23612.25,23213.7109375,23237.689453125,0],["2010-12-07",23177.400390625,23475.2890625,23101.810546875,23428.150390625,0],["2010-12-08",23362.66015625,23374.369140625,22998.33984375,23092.51953125,0],["2010-12-09",23167.869140625,23269.359375,23083.16015625,23171.80078125,0],["2010-12-10",23091.51953125,23202.2890625,22965.900390625,23162.91015625,0],["2010-12-13",23362.3203125,23490.1796875,23233.400390625,23317.609375,0],["2010-12-14",23451.400390625,23453.419921875,23328.009765625,23431.189453125,0],["2010-12-15",23371.33984375,23371.33984375,22876.880859375,22975.349609375,0],["2010-12-16",22949.779296875,22992.0703125,22598.9609375,22668.779296875,0],["2010-12-17",22660.880859375,22732.619140625,22519.609375,22714.849609375,0],["2010-12-20",22708.4296875,22716.779296875,22392.669921875,22639.080078125,0],["2010-12-21",22711.4609375,23025.470703125,22671.609375,22993.859375,0],["2010-12-22",23039.849609375,23160.439453125,22990.689453125,23045.189453125,0],["2010-12-23",23139.580078125,23151.380859375,22867.9296875,22902.970703125,0],["2010-12-24",22932.5,22948.25,22776.619140625,22833.80078125,0],["2010-12-28",22553.150390625,22684.830078125,22529.259765625,22621.73046875,0],["2010-12-29",22725.380859375,22981.51953125,22663.80078125,22969.30078125,0],["2010-12-30",22987.83984375,23111.26953125,22890.560546875,22999.33984375,0],["2010-12-31",23079.83984375,23102.05078125,23012.5,23035.44921875,0],["2011-01-03",23135.640625,23443.529296875,23057.51953125,23436.05078125,0],["2011-01-04",23477.310546875,23695.609375,23408.08984375,23668.48046875,0],["2011-01-05",23650.1796875,23773.98046875,23579.740234375,23757.8203125,0],["2011-01-06",23861.220703125,23861.220703125,23698.380859375,23786.30078125,0],["2011-01-07",23744.029296875,23880.76953125,23654.0390625,23686.630859375,0],["2011-01-10",23715.470703125,23783.830078125,23481.80078125,23527.259765625,0],["2011-01-11",23606.759765625,23855.830078125,23512.220703125,23760.33984375,0],["2011-01-12",23857.169921875,24168.359375,23857.169921875,24125.609375,0],["2011-01-13",24347.33984375,24378.810546875,24208.44921875,24238.98046875,0],["2011-01-14",24273.619140625,24347.259765625,24187.900390625,24283.23046875,0],["2011-01-17",24364.0703125,24364.0703125,24098.029296875,24156.970703125,0],["2011-01-18",24189.830078125,24382.009765625,24104.33984375,24153.98046875,0],["2011-01-19",24321.25,24434.400390625,24243.880859375,24419.619140625,0],["2011-01-20",24248.3203125,24248.3203125,23963.859375,24003.69921875,0],["2011-01-21",23913.189453125,24130.16015625,23840.2890625,23876.859375,0],["2011-01-24",23970.30078125,23970.30078125,23751.720703125,23801.779296875,0],["2011-01-25",23891.6796875,23999.109375,23769.4609375,23788.830078125,0],["2011-01-26",23802.880859375,23976.369140625,23662.1796875,23843.240234375,0],["2011-01-27",23771.119140625,24023.6796875,23734.69921875,23779.619140625,0],["2011-01-28",23763.740234375,23763.740234375,23580.419921875,23617.01953125,0],["2011-01-31",23314.689453125,23520.5390625,23285.599609375,23447.33984375,0],["2011-02-01",23451.619140625,23552.23046875,23422.720703125,23482.94921875,0],["2011-02-02",23700.16015625,23922.740234375,23671.509765625,23908.9609375,0],["2011-02-07",23981.740234375,23981.740234375,23530.80078125,23553.58984375,0],["2011-02-08",23613.490234375,23616.830078125,23396.169921875,23484.30078125,0],["2011-02-09",23535.41015625,23591.5,23128.720703125,23164.029296875,0],["2011-02-10",23035.640625,23069.419921875,22668.01953125,22708.619140625,0],["2011-02-11",22752.55078125,22861.529296875,22446.669921875,22828.919921875,0],["2011-02-14",22920.2890625,23187.8203125,22899.580078125,23121.060546875,0],["2011-02-15",23037.029296875,23104.98046875,22881.16015625,22899.779296875,0],["2011-02-16",23015.390625,23183.279296875,22809.009765625,23156.970703125,0],["2011-02-17",23173.48046875,23320.4296875,23079.470703125,23301.83984375,0],["2011-02-18",23342.669921875,23614.609375,23316.30078125,23595.240234375,0],["2011-02-21",23500.109375,23585.630859375,23444.76953125,23485.419921875,0],["2011-02-22",23170.51953125,23170.51953125,22938.130859375,22990.810546875,0],["2011-02-23",22983.369140625,23055.470703125,22837.08984375,22906.900390625,0],["2011-02-24",22856.779296875,23036.9296875,22575.990234375,22601.0390625,0],["2011-02-25",22727.0390625,23091.3203125,22712.9609375,23012.369140625,0],["2011-02-28",22900.150390625,23388.3203125,22886.369140625,23338.01953125,0],["2011-03-01",23317.9609375,23478.69921875,23244.109375,23396.419921875,0],["2011-03-02",23114.4296875,23114.4296875,22915.650390625,23048.66015625,0],["2011-03-03",23102.830078125,23329.380859375,23097.150390625,23122.419921875,0],["2011-03-04",23406.76953125,23506.669921875,23374.599609375,23408.859375,0],["2011-03-07",23257.140625,23491.7109375,23229.0703125,23313.189453125,0],["2011-03-08",23401.490234375,23731.890625,23307.69921875,23711.69921875,0],["2011-03-09",23863.9296875,23934.0703125,23775.69921875,23810.109375,0],["2011-03-10",23818.640625,23818.640625,23564.94921875,23614.890625,0],["2011-03-11",23437.5,23514.73046875,23105.990234375,23249.779296875,0],["2011-03-14",23207.150390625,23345.880859375,23078.939453125,23345.880859375,0],["2011-03-15",23110.7109375,23110.7109375,22253.470703125,22678.25,0],["2011-03-16",22814.5,22814.5,22541.55078125,22700.880859375,0],["2011-03-17",22237.240234375,22393.98046875,22123.259765625,22284.4296875,0],["2011-03-18",22387.98046875,22464.349609375,22273.69921875,22300.23046875,0],["2011-03-21",22401.060546875,22711.83984375,22395.30078125,22685.220703125,0],["2011-03-22",22732.94921875,22880.58984375,22654.220703125,22857.900390625,0],["2011-03-23",22797.939453125,22849.23046875,22714.859375,22825.400390625,0],["2011-03-24",23005.490234375,23050.869140625,22890.830078125,22915.279296875,0],["2011-03-25",23135.380859375,23179.259765625,23068.08984375,23158.669921875,0],["2011-03-28",23114.0703125,23261.6796875,22952.4296875,23068.189453125,0],["2011-03-29",22997.349609375,23137.150390625,22965.33984375,23060.359375,0],["2011-03-30",23192.7890625,23505.109375,23180.919921875,23451.4296875,0],["2011-03-31",23618.060546875,23618.060546875,23450.4609375,23527.51953125,0],["2011-04-01",23664.48046875,23827.2109375,23474.33984375,23801.900390625,0],["2011-04-04",23917.009765625,24164.369140625,23917.009765625,24150.580078125,0],["2011-04-06",24182.830078125,24322.259765625,24102.599609375,24285.05078125,0],["2011-04-07",24317.8203125,24368.759765625,24195.609375,24281.80078125,0],["2011-04-08",24306.439453125,24468.640625,24251.740234375,24396.0703125,0],["2011-04-11",24394.990234375,24466.470703125,24250.05078125,24303.0703125,0],["2011-04-12",24142.55078125,24142.55078125,23916.55078125,23976.369140625,0],["2011-04-13",23981.05078125,24200.3203125,23842.2890625,24135.029296875,0],["2011-04-14",23951.880859375,24070.759765625,23912.26953125,24014.0,0],["2011-04-15",24086.55078125,24236.5390625,23902.029296875,24008.0703125,0],["2011-04-18",23977.869140625,24145.4296875,23769.48046875,23830.310546875,0],["2011-04-19",23654.859375,23654.859375,23468.19921875,23520.619140625,0],["2011-04-20",23709.2890625,23904.76953125,23682.7890625,23896.099609375,0],["2011-04-21",24090.55078125,24185.490234375,24031.419921875,24138.310546875,0],["2011-04-26",23964.619140625,24070.029296875,23844.30078125,24007.380859375,0],["2011-04-27",24193.279296875,24260.76953125,23825.130859375,23892.83984375,0],["2011-04-28",24103.029296875,24132.05078125,23761.130859375,23805.630859375,0],["2011-04-29",23729.76953125,23808.9296875,23633.740234375,23720.810546875,0],["2011-05-03",23794.859375,23924.48046875,23599.279296875,23633.25,0],["2011-05-04",23582.599609375,23582.599609375,23230.380859375,23315.240234375,0],["2011-05-05",23228.009765625,23348.330078125,23167.9296875,23261.609375,0],["2011-05-06",23035.939453125,23207.439453125,22985.66015625,23159.140625,0],["2011-05-09",23249.98046875,23392.69921875,23239.150390625,23336.0,0],["2011-05-11",23509.009765625,23509.009765625,23233.419921875,23291.80078125,0],["2011-05-12",23112.130859375,23127.98046875,22985.5390625,23073.759765625,0],["2011-05-13",23120.0,23295.029296875,22888.080078125,23276.26953125,0],["2011-05-16",23054.060546875,23134.640625,22937.140625,22960.630859375,0],["2011-05-17",22896.19921875,22967.880859375,22768.029296875,22901.080078125,0],["2011-05-18",22968.619140625,23057.720703125,22924.4609375,23011.140625,0],["2011-05-19",23125.279296875,23248.130859375,23031.599609375,23163.380859375,0],["2011-05-20",23215.619140625,23242.630859375,23147.419921875,23199.390625,0],["2011-05-23",22942.9609375,22942.9609375,22691.330078125,22711.01953125,0],["2011-05-24",22693.099609375,22754.44921875,22631.130859375,22730.779296875,0],["2011-05-25",22558.330078125,22767.009765625,22519.66015625,22747.279296875,0],["2011-05-26",22848.060546875,22943.849609375,22796.130859375,22900.7890625,0],["2011-05-27",22939.94921875,23150.599609375,22859.98046875,23118.0703125,0],["2011-05-30",23117.80078125,23257.849609375,23086.05078125,23184.3203125,0],["2011-05-31",23380.2890625,23707.94921875,23371.48046875,23684.130859375,0],["2011-06-01",23686.76953125,23706.0,23598.390625,23626.4296875,0],["2011-06-02",23280.05078125,23317.7890625,23210.94921875,23253.83984375,0],["2011-06-03",23338.759765625,23338.759765625,22932.48046875,22949.560546875,0],["2011-06-07",22762.2109375,22928.9609375,22730.119140625,22868.669921875,0],["2011-06-08",22757.619140625,22757.619140625,22607.08984375,22661.630859375,0],["2011-06-09",22628.130859375,22647.30078125,22372.939453125,22609.830078125,0],["2011-06-10",22641.619140625,22674.80078125,22297.939453125,22420.369140625,0],["2011-06-13",22172.609375,22508.5,22156.810546875,22508.080078125,0],["2011-06-14",22298.470703125,22642.4609375,22298.470703125,22496.0,0],["2011-06-15",22532.83984375,22598.759765625,22327.0,22343.76953125,0],["2011-06-16",22048.279296875,22065.4609375,21874.890625,21953.109375,0],["2011-06-17",21969.6796875,21971.240234375,21628.330078125,21695.259765625,0],["2011-06-20",21770.7890625,21897.349609375,21508.76953125,21599.509765625,0],["2011-06-21",21783.859375,21875.16015625,21656.060546875,21850.58984375,0],["2011-06-22",22044.16015625,22047.849609375,21837.83984375,21859.970703125,0],["2011-06-23",21777.109375,21905.099609375,21632.869140625,21759.140625,0],["2011-06-24",21843.759765625,22182.75,21783.73046875,22171.94921875,0],["2011-06-27",21888.0390625,22099.2890625,21888.0390625,22041.76953125,0],["2011-06-28",22168.9296875,22206.08984375,21952.369140625,22061.779296875,0],["2011-06-29",22229.83984375,22237.099609375,22022.060546875,22061.1796875,0],["2011-06-30",22233.69921875,22464.05078125,22174.609375,22398.099609375,0],["2011-07-04",22813.25,22817.5,22728.650390625,22770.470703125,0],["2011-07-05",22821.75,22821.75,22707.099609375,22747.94921875,0],["2011-07-06",22645.349609375,22737.5,22509.1796875,22517.55078125,0],["2011-07-07",22587.5,22707.369140625,22523.9296875,22530.1796875,0],["2011-07-08",22706.240234375,22835.029296875,22677.970703125,22726.4296875,0],["2011-07-11",22598.619140625,22598.619140625,22307.220703125,22347.23046875,0],["2011-07-12",22092.5703125,22092.5703125,21648.390625,21663.16015625,0],["2011-07-13",21794.369140625,21935.6796875,21718.810546875,21926.880859375,0],["2011-07-14",21936.869140625,21945.01953125,21747.44921875,21940.19921875,0],["2011-07-15",21872.560546875,21974.5703125,21774.94921875,21875.380859375,0],["2011-07-18",21727.9296875,22026.599609375,21727.9296875,21804.75,0],["2011-07-19",21805.0,21909.5390625,21611.16015625,21902.400390625,0],["2011-07-20",22072.890625,22088.240234375,21871.9609375,22003.689453125,0],["2011-07-21",22058.630859375,22090.55078125,21857.029296875,21987.2890625,0],["2011-07-22",22231.599609375,22449.109375,22231.599609375,22444.80078125,0],["2011-07-25",22287.369140625,22330.19921875,22217.400390625,22293.2890625,0],["2011-07-26",22285.0390625,22581.560546875,22262.4609375,22572.080078125,0],["2011-07-27",22489.69921875,22635.380859375,22469.1796875,22541.689453125,0],["2011-07-28",22246.69921875,22572.30078125,22231.0703125,22570.740234375,0],["2011-07-29",22544.509765625,22623.009765625,22323.16015625,22440.25,0],["2011-08-01",22739.55078125,22808.330078125,22651.0,22663.369140625,0],["2011-08-02",22532.76953125,22623.220703125,22387.919921875,22421.4609375,0],["2011-08-03",22015.669921875,22041.869140625,21882.779296875,21992.720703125,0],["2011-08-04",22019.919921875,22087.119140625,21725.669921875,21884.740234375,0],["2011-08-05",20939.400390625,21017.720703125,20643.259765625,20946.140625,0],["2011-08-08",20409.009765625,20572.509765625,20044.369140625,20490.5703125,0],["2011-08-09",19209.69921875,20158.55078125,18868.109375,19330.69921875,0],["2011-08-10",19993.779296875,20105.869140625,19672.66015625,19783.669921875,0],["2011-08-11",19319.4296875,19728.880859375,19269.41015625,19595.140625,0],["2011-08-12",19955.8203125,19955.8203125,19575.0,19620.009765625,0],["2011-08-15",20056.779296875,20264.330078125,19924.560546875,20260.099609375,0],["2011-08-16",20344.75,20431.859375,20140.310546875,20212.080078125,0],["2011-08-17",20318.369140625,20504.380859375,20214.720703125,20289.029296875,0],["2011-08-18",20261.2109375,20342.240234375,19969.2109375,20016.26953125,0],["2011-08-19",19478.8203125,19595.919921875,19314.419921875,19399.919921875,0],["2011-08-22",19465.30078125,19666.83984375,19047.640625,19486.869140625,0],["2011-08-23",19476.470703125,19893.369140625,19383.380859375,19875.529296875,0],["2011-08-24",19863.109375,19876.669921875,19452.650390625,19466.7890625,0],["2011-08-25",19744.51953125,19803.279296875,19638.869140625,19752.48046875,0],["2011-08-26",19733.7109375,19919.919921875,19549.529296875,19582.880859375,0],["2011-08-29",19883.060546875,19919.33984375,19749.400390625,19865.109375,0],["2011-08-30",20203.55078125,20341.119140625,20071.51953125,20204.169921875,0],["2011-08-31",20256.33984375,20556.9296875,20168.9296875,20534.849609375,0],["2011-09-01",20790.220703125,20975.30078125,20572.970703125,20585.330078125,0],["2011-09-02",20557.919921875,20580.810546875,20178.669921875,20212.91015625,0],["2011-09-05",19830.5,19830.5,19567.76953125,19616.400390625,0],["2011-09-06",19374.919921875,19727.890625,19290.400390625,19710.5,0],["2011-09-07",19836.25,20069.75,19785.2890625,20048.0,0],["2011-09-08",20159.2890625,20159.2890625,19799.490234375,19912.8203125,0],["2011-09-09",19997.890625,20088.80078125,19808.94921875,19866.630859375,0],["2011-09-12",19264.6796875,19303.740234375,18989.439453125,19030.5390625,0],["2011-09-14",19216.2890625,19248.640625,18627.650390625,19045.439453125,0],["2011-09-15",19186.759765625,19269.41015625,18935.080078125,19181.5,0],["2011-09-16",19545.5,19652.529296875,19454.740234375,19455.310546875,0],["2011-09-19",19247.58984375,19247.58984375,18876.060546875,18917.94921875,0],["2011-09-20",19008.609375,19055.16015625,18732.75,19014.80078125,0],["2011-09-21",18891.5,19023.5703125,18698.900390625,18824.169921875,0],["2011-09-22",18296.80078125,18296.80078125,17859.310546875,17911.94921875,0],["2011-09-23",17585.7890625,17813.5703125,17373.41015625,17668.830078125,0],["2011-09-26",17634.419921875,17734.83984375,16999.5390625,17407.80078125,0],["2011-09-27",17818.970703125,18136.01953125,17769.060546875,18130.55078125,0],["2011-09-28",17962.490234375,18101.26953125,17843.94921875,18011.060546875,0],["2011-09-30",17946.240234375,17946.240234375,17502.080078125,17592.41015625,0],["2011-10-03",17179.19921875,17179.19921875,16717.140625,16822.150390625,0],["2011-10-04",16731.580078125,16840.91015625,16170.349609375,16250.26953125,0],["2011-10-06",16975.0,17179.9296875,16849.44921875,17172.279296875,0],["2011-10-07",17540.720703125,17800.720703125,17505.380859375,17707.009765625,0],["2011-10-10",17853.259765625,17859.349609375,17437.83984375,17711.060546875,0],["2011-10-11",18441.869140625,18456.16015625,18041.69921875,18141.58984375,0],["2011-10-12",17990.560546875,18411.76953125,17804.560546875,18329.4609375,0],["2011-10-13",18601.650390625,18758.740234375,18453.05078125,18757.810546875,0],["2011-10-14",18639.4296875,18665.94921875,18367.849609375,18501.7890625,0],["2011-10-17",18808.66015625,18908.169921875,18675.810546875,18873.990234375,0],["2011-10-18",18411.400390625,18411.400390625,17963.259765625,18076.4609375,0],["2011-10-19",18400.330078125,18426.2890625,18203.990234375,18309.220703125,0],["2011-10-20",18198.119140625,18198.119140625,17782.0,17983.099609375,0],["2011-10-21",18034.19921875,18082.4296875,17926.2890625,18025.720703125,0],["2011-10-24",18444.16015625,18826.849609375,18435.41015625,18771.8203125,0],["2011-10-25",18867.509765625,18981.5703125,18801.419921875,18968.19921875,0],["2011-10-26",18727.9609375,19106.740234375,18705.080078125,19066.5390625,0],["2011-10-27",19067.58984375,19693.189453125,19046.470703125,19688.69921875,0],["2011-10-28",20152.220703125,20272.380859375,19972.240234375,20019.240234375,0],["2011-10-31",20027.720703125,20155.619140625,19699.330078125,19864.869140625,0],["2011-11-01",19461.080078125,19698.990234375,19322.599609375,19369.9609375,0],["2011-11-02",19091.849609375,19745.48046875,19024.0703125,19733.7109375,0],["2011-11-03",19418.8203125,19541.119140625,19142.33984375,19242.5,0],["2011-11-04",19922.76953125,19981.51953125,19773.310546875,19842.7890625,0],["2011-11-07",19894.220703125,19977.08984375,19649.5703125,19677.890625,0],["2011-11-08",19848.5,19914.919921875,19659.939453125,19678.470703125,0],["2011-11-09",20067.380859375,20173.140625,19967.169921875,20014.4296875,0],["2011-11-10",19091.400390625,19199.080078125,18945.580078125,18963.890625,0],["2011-11-11",19143.580078125,19206.33984375,19028.310546875,19137.169921875,0],["2011-11-14",19600.369140625,19640.6796875,19496.16015625,19508.1796875,0],["2011-11-15",19305.279296875,19420.060546875,19240.349609375,19348.439453125,0],["2011-11-16",19483.099609375,19483.099609375,18768.669921875,18960.900390625,0],["2011-11-17",18686.169921875,18958.970703125,18657.740234375,18817.470703125,0],["2011-11-18",18561.0390625,18561.0390625,18398.9609375,18491.23046875,0],["2011-11-21",18213.720703125,18293.939453125,18054.23046875,18225.849609375,0],["2011-11-22",18225.48046875,18355.119140625,18017.5,18251.58984375,0],["2011-11-23",17954.580078125,17964.400390625,17838.740234375,17864.4296875,0],["2011-11-24",17657.689453125,17997.0703125,17657.689453125,17935.099609375,0],["2011-11-25",17658.779296875,17827.810546875,17613.19921875,17689.48046875,0],["2011-11-28",18019.2109375,18095.19921875,17954.189453125,18037.810546875,0],["2011-11-29",18225.099609375,18372.44921875,18053.919921875,18256.19921875,0],["2011-11-30",18192.2890625,18192.2890625,17860.80078125,17989.349609375,0],["2011-12-01",19033.9609375,19050.560546875,18868.3203125,19002.259765625,0],["2011-12-02",18977.19921875,19151.650390625,18878.310546875,19040.390625,0],["2011-12-05",19117.890625,19188.859375,18972.900390625,19179.689453125,0],["2011-12-06",19011.810546875,19038.48046875,18818.6796875,18942.23046875,0],["2011-12-07",19114.01953125,19242.80078125,19009.4296875,19240.580078125,0],["2011-12-08",19112.330078125,19137.560546875,18956.41015625,19107.810546875,0],["2011-12-09",18721.16015625,18840.9296875,18511.419921875,18586.23046875,0],["2011-12-12",18853.3203125,18919.419921875,18508.119140625,18575.66015625,0],["2011-12-13",18327.44921875,18465.390625,18297.66015625,18447.169921875,0],["2011-12-14",18301.05078125,18476.150390625,18280.669921875,18354.4296875,0],["2011-12-15",18122.73046875,18133.939453125,17895.150390625,18026.83984375,0],["2011-12-16",18025.599609375,18390.41015625,18025.599609375,18285.390625,0],["2011-12-19",18053.640625,18092.349609375,17821.51953125,18070.2109375,0],["2011-12-20",18044.75,18270.69921875,18010.259765625,18080.19921875,0],["2011-12-21",18462.640625,18473.189453125,18288.650390625,18416.44921875,0],["2011-12-22",18356.869140625,18388.009765625,18238.380859375,18378.23046875,0],["2011-12-23",18589.6796875,18636.75,18539.58984375,18629.169921875,0],["2011-12-28",18621.5,18621.5,18461.970703125,18518.669921875,0],["2011-12-29",18329.609375,18409.119140625,18293.810546875,18397.919921875,0],["2011-12-30",18489.0390625,18506.26953125,18415.849609375,18434.390625,0],["2012-01-03",18770.640625,18886.119140625,18724.169921875,18877.41015625,0],["2012-01-04",18970.599609375,18970.599609375,18687.939453125,18727.310546875,0],["2012-01-05",18753.380859375,18821.08984375,18723.279296875,18813.41015625,0],["2012-01-06",18784.859375,18784.859375,18506.580078125,18593.060546875,0],["2012-01-09",18588.359375,18884.259765625,18302.83984375,18865.720703125,0],["2012-01-10",18948.119140625,19086.529296875,18858.5703125,19004.279296875,0],["2012-01-11",19071.900390625,19175.849609375,18983.140625,19151.939453125,0],["2012-01-12",19112.759765625,19261.2890625,19050.94921875,19095.380859375,0],["2012-01-13",19232.2109375,19232.2109375,19073.1796875,19204.419921875,0],["2012-01-16",19070.740234375,19070.740234375,18985.75,19012.19921875,0],["2012-01-17",19185.849609375,19640.279296875,19173.2890625,19627.75,0],["2012-01-18",19651.58984375,19726.83984375,19577.0703125,19686.919921875,0],["2012-01-19",19842.4609375,19956.5390625,19776.3203125,19942.94921875,0],["2012-01-20",20161.720703125,20161.720703125,19927.880859375,20110.369140625,0],["2012-01-26",20453.470703125,20453.470703125,20301.58984375,20439.140625,0],["2012-01-27",20443.4609375,20590.80078125,20384.05078125,20501.669921875,0],["2012-01-30",20518.0,20518.0,20144.94921875,20160.41015625,0],["2012-01-31",20326.490234375,20465.890625,20219.26953125,20390.490234375,0],["2012-02-01",20394.669921875,20534.220703125,20269.509765625,20333.369140625,0],["2012-02-02",20638.9609375,20761.69921875,20564.970703125,20739.44921875,0],["2012-02-03",20680.7109375,20796.740234375,20639.490234375,20756.98046875,0],["2012-02-06",21015.55078125,21015.55078125,20633.130859375,20709.939453125,0],["2012-02-07",20808.05078125,20881.849609375,20649.26953125,20699.189453125,0],["2012-02-08",20827.890625,21023.330078125,20755.73046875,21018.4609375,0],["2012-02-09",20922.2890625,21053.060546875,20787.83984375,21010.009765625,0],["2012-02-10",20986.25,21002.330078125,20703.7890625,20783.859375,0],["2012-02-13",20718.80078125,20969.80078125,20673.9609375,20887.400390625,0],["2012-02-14",20845.240234375,20947.94921875,20813.529296875,20917.830078125,0],["2012-02-15",20993.580078125,21403.279296875,20933.390625,21365.23046875,0],["2012-02-16",21266.509765625,21317.720703125,21157.55078125,21277.279296875,0],["2012-02-17",21503.58984375,21546.73046875,21381.689453125,21491.619140625,0],["2012-02-20",21760.33984375,21760.33984375,21393.48046875,21424.7890625,0],["2012-02-21",21434.310546875,21480.33984375,21221.390625,21478.720703125,0],["2012-02-22",21339.01953125,21569.740234375,21302.189453125,21549.279296875,0],["2012-02-23",21356.529296875,21428.5,21325.560546875,21380.990234375,0],["2012-02-24",21438.970703125,21468.9296875,21292.400390625,21406.859375,0],["2012-02-27",21381.66015625,21589.01953125,21076.51953125,21217.859375,0],["2012-02-28",21303.390625,21583.0703125,21273.990234375,21568.73046875,0],["2012-02-29",21643.849609375,21716.759765625,21525.91015625,21680.080078125,0],["2012-03-01",21578.189453125,21641.140625,21338.2890625,21387.9609375,0],["2012-03-02",21618.150390625,21623.240234375,21531.9296875,21562.259765625,0],["2012-03-05",21518.029296875,21578.759765625,21230.609375,21265.310546875,0],["2012-03-06",21173.740234375,21173.740234375,20789.359375,20806.25,0],["2012-03-07",20521.9609375,20732.869140625,20521.9609375,20627.779296875,0],["2012-03-08",20722.94921875,20909.7109375,20681.08984375,20900.73046875,0],["2012-03-09",20930.9296875,21209.7890625,20917.6796875,21086.0,0],["2012-03-12",21073.58984375,21170.55078125,20924.359375,21134.1796875,0],["2012-03-13",21279.41015625,21427.119140625,21261.3203125,21339.69921875,0],["2012-03-14",21564.2109375,21638.3203125,21263.01953125,21307.890625,0],["2012-03-15",21323.060546875,21368.48046875,21162.169921875,21353.529296875,0],["2012-03-16",21350.25,21438.619140625,21253.390625,21317.849609375,0],["2012-03-20",21183.0390625,21183.0390625,20786.689453125,20888.240234375,0],["2012-03-21",20948.130859375,20993.48046875,20756.029296875,20856.630859375,0],["2012-03-22",20886.119140625,20978.490234375,20801.7890625,20901.560546875,0],["2012-03-23",20740.560546875,20742.69921875,20596.890625,20668.80078125,0],["2012-03-26",20672.369140625,20776.359375,20580.720703125,20668.859375,0],["2012-03-27",20921.80078125,21063.380859375,20896.189453125,21046.91015625,0],["2012-03-28",20959.98046875,20989.580078125,20798.08984375,20885.419921875,0],["2012-03-29",20720.33984375,20720.33984375,20527.259765625,20609.390625,0],["2012-03-30",20380.060546875,20566.08984375,20374.029296875,20555.580078125,0],["2012-04-02",20662.970703125,20662.970703125,20417.689453125,20522.259765625,0],["2012-04-03",20704.150390625,20816.08984375,20588.19921875,20790.98046875,0],["2012-04-05",20479.26953125,20670.19921875,20404.150390625,20593.0,0],["2012-04-10",20387.4296875,20472.9609375,20297.390625,20356.240234375,0],["2012-04-11",20092.9609375,20188.560546875,20035.6796875,20140.669921875,0],["2012-04-12",20179.720703125,20360.48046875,20138.01953125,20327.3203125,0],["2012-04-13",20640.5,20719.0390625,20574.349609375,20701.0390625,0],["2012-04-16",20516.08984375,20625.44921875,20514.08984375,20610.640625,0],["2012-04-17",20678.0390625,20678.0390625,20392.5703125,20562.310546875,0],["2012-04-18",20800.2109375,20862.3203125,20715.939453125,20780.73046875,0],["2012-04-19",20767.4609375,20995.009765625,20767.4609375,20995.009765625,0],["2012-04-20",20933.26953125,21076.4296875,20881.619140625,21010.640625,0],["2012-04-23",20970.9609375,20970.9609375,20624.390625,20624.390625,0],["2012-04-24",20606.169921875,20771.7890625,20534.130859375,20677.16015625,0],["2012-04-25",20751.5390625,20751.8203125,20584.98046875,20646.2890625,0],["2012-04-26",20753.1796875,20826.91015625,20674.939453125,20809.7109375,0],["2012-04-27",20916.080078125,20929.9609375,20648.76953125,20741.44921875,0],["2012-04-30",20889.76953125,21105.5703125,20889.76953125,21094.2109375,0],["2012-05-02",21245.48046875,21385.30078125,21237.169921875,21309.080078125,0],["2012-05-03",21209.439453125,21256.810546875,21153.630859375,21249.529296875,0],["2012-05-04",21107.189453125,21170.640625,21061.140625,21086.0,0],["2012-05-07",20658.41015625,20674.44921875,20477.859375,20536.650390625,0],["2012-05-08",20647.380859375,20647.380859375,20399.380859375,20484.75,0],["2012-05-09",20361.55078125,20371.66015625,20257.609375,20330.640625,0],["2012-05-10",20313.970703125,20375.0390625,20091.6796875,20227.279296875,0],["2012-05-11",20083.26953125,20083.26953125,19901.41015625,19964.630859375,0],["2012-05-14",20037.51953125,20044.689453125,19715.509765625,19735.0390625,0],["2012-05-15",19702.5390625,19923.189453125,19639.849609375,19894.310546875,0],["2012-05-16",19655.33984375,19655.33984375,19181.189453125,19259.830078125,0],["2012-05-17",19369.4296875,19452.30078125,19139.73046875,19200.9296875,0],["2012-05-18",18787.0,18985.4296875,18622.310546875,18951.849609375,0],["2012-05-21",18902.0,18953.6796875,18796.689453125,18922.3203125,0],["2012-05-22",19061.419921875,19182.66015625,19002.640625,19039.150390625,0],["2012-05-23",18842.3203125,18845.83984375,18661.48046875,18786.189453125,0],["2012-05-24",18755.08984375,18835.810546875,18654.759765625,18666.400390625,0],["2012-05-25",18734.380859375,18778.439453125,18577.08984375,18713.41015625,0],["2012-05-28",18672.3203125,18858.3203125,18672.3203125,18800.990234375,0],["2012-05-29",18735.5,19058.470703125,18735.5,19055.4609375,0],["2012-05-30",18897.119140625,18897.119140625,18604.44921875,18690.220703125,0],["2012-05-31",18470.76953125,18657.900390625,18378.140625,18629.51953125,0],["2012-06-01",18498.91015625,18726.439453125,18487.66015625,18558.33984375,0],["2012-06-04",18249.609375,18249.609375,18056.400390625,18185.58984375,0],["2012-06-05",18373.220703125,18412.01953125,18223.130859375,18259.029296875,0],["2012-06-06",18349.6796875,18521.5703125,18320.609375,18520.529296875,0],["2012-06-07",18825.5,18845.5703125,18624.4296875,18678.2890625,0],["2012-06-08",18797.939453125,18797.939453125,18461.1796875,18502.33984375,0],["2012-06-11",18978.880859375,18978.880859375,18847.669921875,18953.630859375,0],["2012-06-12",18719.890625,18925.7890625,18708.259765625,18872.560546875,0],["2012-06-13",18948.44921875,19029.55078125,18812.939453125,19026.51953125,0],["2012-06-14",18901.7109375,18937.5390625,18795.650390625,18808.400390625,0],["2012-06-15",18924.08984375,19254.560546875,18919.169921875,19233.939453125,0],["2012-06-18",19578.130859375,19578.130859375,19395.9296875,19427.810546875,0],["2012-06-19",19451.19921875,19472.05078125,19320.1796875,19416.669921875,0],["2012-06-20",19551.890625,19578.8203125,19469.130859375,19518.849609375,0],["2012-06-21",19480.7109375,19495.5390625,19258.109375,19265.0703125,0],["2012-06-22",18992.900390625,19089.44921875,18976.05078125,18995.130859375,0],["2012-06-25",19019.029296875,19066.75,18861.560546875,18897.44921875,0],["2012-06-26",18850.470703125,18998.470703125,18850.470703125,18981.83984375,0],["2012-06-27",18990.169921875,19213.919921875,18942.0,19176.94921875,0],["2012-06-28",19305.740234375,19305.740234375,19009.259765625,19025.26953125,0],["2012-06-29",18996.5703125,19510.76953125,18991.099609375,19441.4609375,0],["2012-07-03",19765.41015625,19765.41015625,19622.369140625,19735.529296875,0],["2012-07-04",19833.83984375,19835.130859375,19677.44921875,19709.75,0],["2012-07-05",19757.419921875,19869.109375,19588.630859375,19809.130859375,0],["2012-07-06",19752.830078125,19839.119140625,19690.640625,19800.640625,0],["2012-07-09",19634.83984375,19737.919921875,19421.75,19428.08984375,0],["2012-07-10",19504.419921875,19515.890625,19347.23046875,19396.359375,0],["2012-07-11",19264.580078125,19441.119140625,19233.759765625,19419.869140625,0],["2012-07-12",19356.7890625,19356.7890625,18998.30078125,19025.109375,0],["2012-07-13",19069.359375,19160.490234375,19032.58984375,19092.630859375,0],["2012-07-16",19265.33984375,19265.33984375,19061.669921875,19121.33984375,0],["2012-07-17",19156.9609375,19479.279296875,19156.9609375,19455.330078125,0],["2012-07-18",19452.240234375,19452.240234375,19134.5703125,19239.880859375,0],["2012-07-19",19393.44921875,19600.3203125,19393.44921875,19559.05078125,0],["2012-07-20",19613.779296875,19656.109375,19511.900390625,19640.80078125,0],["2012-07-23",19259.359375,19259.359375,18986.19921875,19053.470703125,0],["2012-07-24",19078.140625,19124.9609375,18854.3203125,18903.19921875,0],["2012-07-25",18762.19921875,18925.66015625,18710.58984375,18877.330078125,0],["2012-07-26",18870.330078125,18961.580078125,18793.150390625,18892.7890625,0],["2012-07-27",19165.029296875,19330.689453125,19162.529296875,19274.9609375,0],["2012-07-30",19505.029296875,19593.619140625,19478.69921875,19585.400390625,0],["2012-07-31",19661.41015625,19840.16015625,19618.5703125,19796.810546875,0],["2012-08-01",19646.9609375,19898.919921875,19646.9609375,19820.380859375,0],["2012-08-02",19784.150390625,19786.7109375,19651.759765625,19690.19921875,0],["2012-08-03",19553.7890625,19673.69921875,19454.330078125,19666.1796875,0],["2012-08-06",20052.5,20091.30078125,19978.650390625,19998.720703125,0],["2012-08-07",20033.869140625,20117.119140625,19983.759765625,20072.55078125,0],["2012-08-08",20188.880859375,20188.880859375,19966.119140625,20065.51953125,0],["2012-08-09",20149.19921875,20300.029296875,20149.19921875,20269.470703125,0],["2012-08-10",20204.7109375,20222.130859375,20045.30078125,20136.119140625,0],["2012-08-13",20188.48046875,20188.48046875,20037.810546875,20081.359375,0],["2012-08-14",20251.419921875,20299.720703125,20094.01953125,20291.6796875,0],["2012-08-15",20125.2890625,20135.0,20016.029296875,20052.2890625,0],["2012-08-16",20151.689453125,20151.689453125,19919.560546875,19962.94921875,0],["2012-08-17",20057.310546875,20147.390625,20047.640625,20116.0703125,0],["2012-08-20",20080.3203125,20109.560546875,19911.490234375,20104.26953125,0],["2012-08-21",20111.970703125,20141.16015625,19979.580078125,20100.08984375,0],["2012-08-22",19996.73046875,19996.73046875,19853.419921875,19887.779296875,0],["2012-08-23",19935.130859375,20133.41015625,19935.130859375,20132.240234375,0],["2012-08-24",19930.44921875,19930.44921875,19840.189453125,19880.029296875,0],["2012-08-27",19939.5390625,19939.5390625,19769.4296875,19798.669921875,0],["2012-08-28",19723.30078125,19856.3203125,19723.30078125,19811.80078125,0],["2012-08-29",19857.609375,19863.470703125,19770.5390625,19788.509765625,0],["2012-08-30",19657.19921875,19657.19921875,19509.310546875,19552.91015625,0],["2012-08-31",19516.94921875,19554.259765625,19450.76953125,19482.5703125,0],["2012-09-03",19414.619140625,19608.55078125,19386.0390625,19559.2109375,0],["2012-09-04",19540.9296875,19572.310546875,19414.509765625,19429.91015625,0],["2012-09-05",19330.16015625,19330.16015625,19116.83984375,19145.0703125,0],["2012-09-06",19101.9296875,19216.080078125,19076.7890625,19209.30078125,0],["2012-09-07",19537.9296875,19829.01953125,19484.240234375,19802.16015625,0],["2012-09-10",19876.41015625,19930.369140625,19764.689453125,19827.169921875,0],["2012-09-11",19757.369140625,19907.30078125,19658.7109375,19857.880859375,0],["2012-09-12",19996.140625,20118.189453125,19996.140625,20075.390625,0],["2012-09-13",20061.970703125,20146.76953125,20009.5,20047.630859375,0],["2012-09-14",20479.380859375,20648.099609375,20475.740234375,20629.779296875,0],["2012-09-17",20758.490234375,20758.490234375,20591.439453125,20658.109375,0],["2012-09-18",20622.119140625,20712.689453125,20568.119140625,20601.9296875,0],["2012-09-19",20609.51953125,20895.609375,20609.51953125,20841.91015625,0],["2012-09-20",20816.76953125,20816.76953125,20578.560546875,20590.919921875,0],["2012-09-21",20697.26953125,20808.0390625,20677.140625,20734.939453125,0],["2012-09-24",20611.099609375,20780.140625,20503.240234375,20694.69921875,0],["2012-09-25",20694.330078125,20758.359375,20648.58984375,20698.6796875,0],["2012-09-26",20485.990234375,20576.83984375,20485.080078125,20527.73046875,0],["2012-09-27",20487.359375,20850.490234375,20487.359375,20762.2890625,0],["2012-09-28",20757.970703125,20889.900390625,20725.51953125,20840.380859375,0],["2012-10-03",20951.380859375,21005.6796875,20799.8203125,20888.279296875,0],["2012-10-04",20914.3203125,20947.30078125,20835.060546875,20907.94921875,0],["2012-10-05",21007.599609375,21021.240234375,20924.73046875,21012.380859375,0],["2012-10-08",20979.529296875,20981.630859375,20807.9296875,20824.560546875,0],["2012-10-09",20926.830078125,21093.099609375,20926.830078125,20937.279296875,0],["2012-10-10",20785.060546875,20941.890625,20767.359375,20919.599609375,0],["2012-10-11",20813.05078125,21013.44921875,20813.05078125,20999.05078125,0],["2012-10-12",21051.08984375,21236.5703125,21051.08984375,21136.4296875,0],["2012-10-15",21137.609375,21184.4296875,21076.94921875,21148.25,0],["2012-10-16",21257.08984375,21257.08984375,21120.169921875,21207.0703125,0],["2012-10-17",21421.869140625,21442.73046875,21352.880859375,21416.640625,0],["2012-10-18",21490.859375,21606.3203125,21476.30078125,21518.7109375,0],["2012-10-19",21565.75,21591.619140625,21522.91015625,21551.759765625,0],["2012-10-22",21440.009765625,21699.0703125,21431.240234375,21697.55078125,0],["2012-10-24",21561.58984375,21802.490234375,21533.240234375,21763.779296875,0],["2012-10-25",21792.669921875,21839.640625,21710.83984375,21810.23046875,0],["2012-10-26",21847.69921875,21847.69921875,21527.5390625,21545.5703125,0],["2012-10-29",21478.119140625,21561.970703125,21397.08984375,21511.05078125,0],["2012-10-30",21549.169921875,21575.029296875,21338.650390625,21428.580078125,0],["2012-10-31",21539.490234375,21648.640625,21496.919921875,21641.8203125,0],["2012-11-01",21573.9296875,21832.560546875,21506.05078125,21821.869140625,0],["2012-11-02",22066.2890625,22149.69921875,22019.650390625,22111.330078125,0],["2012-11-05",22044.2109375,22141.130859375,21990.6796875,22006.400390625,0],["2012-11-06",21959.990234375,22008.859375,21832.279296875,21944.4296875,0],["2012-11-07",22020.400390625,22099.849609375,21811.189453125,22099.849609375,0],["2012-11-08",21785.830078125,21871.849609375,21555.75,21566.91015625,0],["2012-11-09",21433.599609375,21525.490234375,21330.33984375,21384.380859375,0],["2012-11-12",21367.5703125,21462.44921875,21339.189453125,21430.30078125,0],["2012-11-13",21372.869140625,21399.609375,21181.919921875,21188.650390625,0],["2012-11-14",21250.970703125,21446.359375,21221.310546875,21441.990234375,0],["2012-11-15",21188.939453125,21288.48046875,21098.41015625,21108.9296875,0],["2012-11-16",21203.8203125,21205.310546875,21105.2109375,21159.009765625,0],["2012-11-19",21209.94921875,21303.099609375,21136.3203125,21262.060546875,0],["2012-11-20",21478.0,21478.0,21213.119140625,21228.279296875,0],["2012-11-21",21367.55078125,21530.439453125,21229.140625,21524.359375,0],["2012-11-22",21595.58984375,21774.400390625,21517.91015625,21743.19921875,0],["2012-11-23",21729.720703125,21924.060546875,21723.349609375,21913.98046875,0],["2012-11-26",21986.359375,21986.359375,21827.26953125,21861.810546875,0],["2012-11-27",21969.7109375,22002.859375,21820.150390625,21844.029296875,0],["2012-11-28",21764.91015625,21764.91015625,21629.580078125,21708.98046875,0],["2012-11-29",21821.05078125,21996.400390625,21786.029296875,21922.890625,0],["2012-11-30",21949.400390625,22091.609375,21918.55078125,22030.390625,0],["2012-12-03",22070.439453125,22162.470703125,21716.76953125,21767.849609375,0],["2012-12-04",21786.0703125,21853.150390625,21687.880859375,21799.970703125,0],["2012-12-05",21819.009765625,22274.0390625,21804.9296875,22270.91015625,0],["2012-12-06",22355.890625,22355.890625,22215.080078125,22249.810546875,0],["2012-12-07",22294.73046875,22371.400390625,22188.0703125,22191.169921875,0],["2012-12-10",22377.560546875,22377.560546875,22235.759765625,22276.720703125,0],["2012-12-11",22295.990234375,22393.19921875,22244.01953125,22323.939453125,0],["2012-12-12",22412.900390625,22508.009765625,22412.900390625,22503.349609375,0],["2012-12-13",22500.990234375,22563.140625,22380.779296875,22445.580078125,0],["2012-12-14",22396.720703125,22636.4296875,22396.720703125,22605.98046875,0],["2012-12-17",22590.759765625,22625.41015625,22453.58984375,22513.609375,0],["2012-12-18",22525.4609375,22588.48046875,22449.740234375,22494.73046875,0],["2012-12-19",22654.650390625,22683.720703125,22562.01953125,22623.369140625,0],["2012-12-20",22602.990234375,22661.740234375,22483.94921875,22659.779296875,0],["2012-12-21",22565.08984375,22565.08984375,22423.16015625,22506.2890625,0],["2012-12-24",22494.7109375,22577.560546875,22494.7109375,22541.1796875,0],["2012-12-27",22705.4609375,22718.830078125,22608.599609375,22619.779296875,0],["2012-12-28",22706.330078125,22706.330078125,22628.4609375,22666.58984375,0],["2012-12-31",22584.439453125,22698.330078125,22566.890625,22656.919921875,0],["2013-01-02",22860.25,23317.390625,22860.25,23311.98046875,0],["2013-01-03",23390.5390625,23400.740234375,23234.4296875,23398.599609375,0],["2013-01-04",23370.359375,23370.359375,23172.279296875,23331.08984375,0],["2013-01-07",23345.19921875,23402.44921875,23254.23046875,23329.75,0],["2013-01-08",23264.029296875,23264.029296875,23088.400390625,23111.189453125,0],["2013-01-09",23154.7109375,23235.390625,23141.669921875,23218.470703125,0],["2013-01-10",23240.0703125,23477.890625,23165.640625,23354.310546875,0],["2013-01-11",23478.810546875,23486.599609375,23212.900390625,23264.0703125,0],["2013-01-14",23326.8203125,23441.939453125,23292.0703125,23413.259765625,0],["2013-01-15",23388.470703125,23515.859375,23306.169921875,23381.509765625,0],["2013-01-16",23390.189453125,23390.189453125,23203.240234375,23356.990234375,0],["2013-01-17",23471.669921875,23504.73046875,23222.9609375,23339.759765625,0],["2013-01-18",23509.490234375,23606.5,23450.76953125,23601.779296875,0],["2013-01-21",23565.9609375,23639.630859375,23535.470703125,23590.91015625,0],["2013-01-22",23596.380859375,23685.55078125,23498.9609375,23658.990234375,0],["2013-01-23",23700.44921875,23710.869140625,23540.419921875,23635.099609375,0],["2013-01-24",23585.099609375,23688.7890625,23547.7890625,23598.900390625,0],["2013-01-25",23653.5390625,23666.390625,23481.369140625,23580.4296875,0],["2013-01-28",23621.94921875,23736.01953125,23621.94921875,23671.880859375,0],["2013-01-29",23659.109375,23707.109375,23602.849609375,23655.169921875,0],["2013-01-30",23767.330078125,23916.16015625,23765.5703125,23822.060546875,0],["2013-01-31",23799.169921875,23799.169921875,23667.939453125,23729.529296875,0],["2013-02-01",23763.33984375,23763.33984375,23571.30078125,23721.83984375,0],["2013-02-04",23866.80078125,23944.740234375,23637.1796875,23685.009765625,0],["2013-02-05",23406.990234375,23406.990234375,23104.26953125,23148.529296875,0],["2013-02-06",23292.4296875,23355.369140625,23204.05078125,23256.9296875,0],["2013-02-07",23259.8203125,23298.130859375,23134.779296875,23177.0,0],["2013-02-08",23101.08984375,23267.19921875,23101.08984375,23215.16015625,0],["2013-02-14",23460.310546875,23469.259765625,23300.599609375,23413.25,0],["2013-02-15",23315.41015625,23446.76953125,23284.05078125,23444.560546875,0],["2013-02-18",23477.490234375,23477.490234375,23309.55078125,23381.939453125,0],["2013-02-19",23368.220703125,23454.189453125,23139.080078125,23143.91015625,0],["2013-02-20",23310.9296875,23310.9296875,23163.859375,23307.41015625,0],["2013-02-21",23026.1796875,23026.1796875,22828.169921875,22906.669921875,0],["2013-02-22",22840.3203125,22850.25,22674.58984375,22782.439453125,0],["2013-02-25",22852.890625,22876.029296875,22777.630859375,22820.080078125,0],["2013-02-26",22639.970703125,22769.0703125,22510.759765625,22519.689453125,0],["2013-02-27",22656.400390625,22656.400390625,22445.33984375,22577.009765625,0],["2013-02-28",22826.419921875,23031.689453125,22734.83984375,23020.26953125,0],["2013-03-01",22957.08984375,23015.6796875,22868.689453125,22880.220703125,0],["2013-03-04",22866.509765625,22866.509765625,22466.080078125,22537.810546875,0],["2013-03-05",22621.599609375,22661.490234375,22523.689453125,22560.5,0],["2013-03-06",22750.580078125,22808.810546875,22664.939453125,22777.83984375,0],["2013-03-07",22729.2890625,22843.73046875,22656.369140625,22771.439453125,0],["2013-03-08",22839.26953125,23220.51953125,22839.26953125,23091.94921875,0],["2013-03-11",23131.439453125,23246.2890625,23064.9296875,23090.8203125,0],["2013-03-12",23133.0,23262.01953125,22879.1796875,22890.599609375,0],["2013-03-13",22901.119140625,22901.119140625,22487.330078125,22556.650390625,0],["2013-03-14",22484.25,22655.880859375,22305.5390625,22619.1796875,0],["2013-03-15",22705.919921875,22799.669921875,22494.0390625,22533.109375,0],["2013-03-18",22185.3203125,22185.3203125,21997.720703125,22083.359375,0],["2013-03-19",22138.099609375,22218.849609375,22030.66015625,22041.859375,0],["2013-03-20",21990.0390625,22302.5,21975.900390625,22256.439453125,0],["2013-03-21",22285.810546875,22403.7890625,22179.5,22225.880859375,0],["2013-03-22",22186.240234375,22232.0703125,22033.1796875,22115.30078125,0],["2013-03-25",22327.529296875,22351.080078125,22201.060546875,22251.150390625,0],["2013-03-26",22208.060546875,22346.26953125,22088.560546875,22311.080078125,0],["2013-03-27",22385.470703125,22529.369140625,22366.01953125,22464.8203125,0],["2013-03-28",22390.349609375,22390.349609375,22132.330078125,22299.630859375,0],["2013-04-02",22203.9296875,22449.4609375,22203.9296875,22367.8203125,0],["2013-04-03",22527.119140625,22527.119140625,22283.16015625,22337.490234375,0],["2013-04-05",22230.9296875,22230.9296875,21703.279296875,21726.900390625,0],["2013-04-08",21733.779296875,21772.23046875,21612.05078125,21718.05078125,0],["2013-04-09",21800.240234375,21979.080078125,21800.240234375,21870.33984375,0],["2013-04-10",21963.369140625,22038.890625,21858.810546875,22034.560546875,0],["2013-04-11",22198.490234375,22251.619140625,22058.30078125,22101.26953125,0],["2013-04-12",22185.359375,22185.359375,22049.580078125,22089.05078125,0],["2013-04-15",21998.740234375,21998.740234375,21735.310546875,21772.669921875,0],["2013-04-16",21571.580078125,21813.55078125,21475.330078125,21672.029296875,0],["2013-04-17",21794.689453125,21798.5703125,21550.720703125,21569.669921875,0],["2013-04-18",21440.330078125,21618.0703125,21423.25,21512.51953125,0],["2013-04-19",21517.939453125,22016.970703125,21496.2890625,22013.5703125,0],["2013-04-22",22038.130859375,22131.650390625,21956.529296875,22044.369140625,0],["2013-04-23",22085.69921875,22085.69921875,21747.470703125,21806.609375,0],["2013-04-24",22067.0390625,22195.9296875,21962.900390625,22183.05078125,0],["2013-04-25",22298.640625,22486.44921875,22214.650390625,22401.240234375,0],["2013-04-26",22559.970703125,22690.330078125,22528.94921875,22547.7109375,0],["2013-04-29",22567.630859375,22647.58984375,22488.650390625,22580.76953125,0],["2013-04-30",22769.58984375,22862.689453125,22669.5390625,22737.009765625,0],["2013-05-02",22692.330078125,22706.0703125,22552.310546875,22668.30078125,0],["2013-05-03",22811.83984375,22886.169921875,22678.669921875,22689.9609375,0],["2013-05-06",22967.779296875,22980.560546875,22864.91015625,22915.08984375,0],["2013-05-07",22924.2890625,23058.740234375,22855.580078125,23047.08984375,0],["2013-05-08",23215.94921875,23270.0,23156.259765625,23244.349609375,0],["2013-05-09",23353.6796875,23353.6796875,23126.810546875,23211.48046875,0],["2013-05-10",23213.58984375,23330.599609375,23144.119140625,23321.220703125,0],["2013-05-13",23245.580078125,23245.580078125,22958.869140625,22989.810546875,0],["2013-05-14",23124.240234375,23145.91015625,22878.640625,22930.279296875,0],["2013-05-15",23074.259765625,23163.560546875,23002.3203125,23044.240234375,0],["2013-05-16",23110.189453125,23163.0,22955.900390625,23082.6796875,0],["2013-05-20",23348.740234375,23512.419921875,23348.740234375,23493.029296875,0],["2013-05-21",23425.689453125,23446.0,23337.75,23366.369140625,0],["2013-05-22",23341.060546875,23423.509765625,23179.4609375,23261.080078125,0],["2013-05-23",23066.7109375,23123.4296875,22605.689453125,22669.6796875,0],["2013-05-24",22679.359375,22781.5390625,22470.529296875,22618.669921875,0],["2013-05-27",22571.630859375,22729.869140625,22544.890625,22686.05078125,0],["2013-05-28",22710.19921875,22942.150390625,22639.5390625,22924.25,0],["2013-05-29",22826.849609375,22861.599609375,22532.5703125,22554.9296875,0],["2013-05-30",22562.509765625,22630.640625,22290.720703125,22484.310546875,0],["2013-05-31",22582.55078125,22582.55078125,22346.1796875,22392.16015625,0],["2013-06-03",22301.6796875,22564.1796875,22249.650390625,22282.189453125,0],["2013-06-04",22320.5,22330.05078125,22178.640625,22285.51953125,0],["2013-06-05",22141.669921875,22174.689453125,21933.919921875,22069.240234375,0],["2013-06-06",21908.44921875,21949.810546875,21799.25,21838.4296875,0],["2013-06-07",21768.240234375,21820.4296875,21506.330078125,21575.259765625,0],["2013-06-10",21592.900390625,21723.859375,21497.55078125,21615.08984375,0],["2013-06-11",21542.30078125,21632.009765625,21307.990234375,21354.66015625,0],["2013-06-13",21069.259765625,21069.259765625,20652.75,20887.0390625,0],["2013-06-14",21083.41015625,21164.6796875,20954.66015625,20969.140625,0],["2013-06-17",21007.279296875,21272.75,21007.279296875,21225.900390625,0],["2013-06-18",21102.599609375,21240.009765625,20995.390625,21225.880859375,0],["2013-06-19",21188.400390625,21232.509765625,20896.220703125,20986.890625,0],["2013-06-20",20668.80078125,20703.759765625,20374.140625,20382.869140625,0],["2013-06-21",19969.98046875,20383.5390625,19969.98046875,20263.310546875,0],["2013-06-24",20023.439453125,20101.259765625,19756.609375,19813.98046875,0],["2013-06-25",19775.98046875,19992.30078125,19426.359375,19855.720703125,0],["2013-06-26",20090.759765625,20354.1796875,19913.98046875,20338.55078125,0],["2013-06-27",20456.470703125,20713.33984375,20375.400390625,20440.080078125,0],["2013-06-28",20596.630859375,20818.349609375,20490.890625,20803.2890625,0],["2013-07-02",21004.560546875,21004.560546875,20633.16015625,20658.650390625,0],["2013-07-03",20568.560546875,20590.3203125,20119.560546875,20147.310546875,0],["2013-07-04",20334.939453125,20532.140625,20318.01953125,20468.669921875,0],["2013-07-05",20740.69921875,20866.359375,20729.029296875,20854.669921875,0],["2013-07-08",20598.2109375,20694.509765625,20244.0703125,20582.189453125,0],["2013-07-09",20610.560546875,20767.580078125,20571.55078125,20683.009765625,0],["2013-07-10",20841.73046875,21044.470703125,20633.01953125,20904.560546875,0],["2013-07-11",21177.630859375,21503.7109375,21177.630859375,21437.490234375,0],["2013-07-12",21522.150390625,21522.150390625,21242.470703125,21277.279296875,0],["2013-07-15",21278.619140625,21391.759765625,21205.599609375,21303.310546875,0],["2013-07-16",21333.0703125,21394.130859375,21209.1796875,21312.380859375,0],["2013-07-17",21368.76953125,21460.9609375,21253.58984375,21371.869140625,0],["2013-07-18",21426.900390625,21445.150390625,21288.580078125,21345.220703125,0],["2013-07-19",21451.599609375,21451.599609375,21214.240234375,21362.419921875,0],["2013-07-22",21498.9609375,21498.9609375,21283.830078125,21416.5,0],["2013-07-23",21517.19921875,21964.029296875,21517.19921875,21915.419921875,0],["2013-07-24",21912.900390625,21984.259765625,21799.310546875,21968.9296875,0],["2013-07-25",21872.140625,21947.830078125,21841.44921875,21900.9609375,0],["2013-07-26",21892.33984375,22034.380859375,21834.240234375,21968.94921875,0],["2013-07-29",21896.119140625,21953.349609375,21749.689453125,21850.150390625,0],["2013-07-30",21870.140625,22033.2109375,21839.759765625,21953.9609375,0],["2013-07-31",21888.80078125,22070.140625,21853.439453125,21883.66015625,0],["2013-08-01",22025.75,22152.060546875,21983.150390625,22088.7890625,0],["2013-08-02",22264.76953125,22291.41015625,22136.779296875,22190.970703125,0],["2013-08-05",22273.8203125,22273.8203125,22193.669921875,22222.009765625,0],["2013-08-06",22000.939453125,22012.509765625,21807.9609375,21923.69921875,0],["2013-08-07",21756.470703125,21901.4609375,21571.150390625,21588.83984375,0],["2013-08-08",21697.869140625,21785.689453125,21629.5,21655.880859375,0],["2013-08-09",21760.05078125,21811.240234375,21674.970703125,21807.560546875,0],["2013-08-12",21796.4609375,22283.05078125,21735.060546875,22271.279296875,0],["2013-08-13",22368.470703125,22563.810546875,22310.5390625,22541.130859375,0],["2013-08-15",22568.05078125,22695.990234375,22472.880859375,22539.25,0],["2013-08-16",22450.830078125,22663.75,22311.55078125,22517.810546875,0],["2013-08-19",22432.869140625,22551.26953125,22387.7109375,22463.69921875,0],["2013-08-20",22396.2890625,22481.740234375,21907.2109375,21970.2890625,0],["2013-08-21",21964.689453125,21970.25,21618.599609375,21817.73046875,0],["2013-08-22",21538.189453125,21944.470703125,21538.189453125,21895.400390625,0],["2013-08-23",22006.41015625,22103.900390625,21769.0390625,21863.509765625,0],["2013-08-26",21943.400390625,22116.0,21898.150390625,22005.3203125,0],["2013-08-27",21907.4296875,21987.509765625,21770.75,21874.76953125,0],["2013-08-28",21584.560546875,21655.240234375,21465.720703125,21524.650390625,0],["2013-08-29",21612.94921875,21717.83984375,21554.25,21704.779296875,0],["2013-08-30",21618.33984375,21753.400390625,21549.9609375,21731.369140625,0],["2013-09-02",21948.720703125,22240.0390625,21948.720703125,22175.33984375,0],["2013-09-03",22323.0,22456.80078125,22290.830078125,22394.580078125,0],["2013-09-04",22171.9296875,22438.400390625,22142.990234375,22326.220703125,0],["2013-09-05",22538.9609375,22682.939453125,22486.630859375,22597.970703125,0],["2013-09-06",22615.98046875,22699.58984375,22578.330078125,22621.220703125,0],["2013-09-09",22770.25,22853.01953125,22680.630859375,22750.650390625,0],["2013-09-10",22932.599609375,22988.810546875,22842.880859375,22976.650390625,0],["2013-09-11",23095.859375,23120.4609375,22848.529296875,22937.140625,0],["2013-09-12",22952.849609375,23048.220703125,22908.990234375,22953.720703125,0],["2013-09-13",22920.759765625,22956.76953125,22790.779296875,22915.279296875,0],["2013-09-16",23210.359375,23268.150390625,23173.83984375,23252.41015625,0],["2013-09-17",23246.91015625,23246.91015625,23127.869140625,23180.51953125,0],["2013-09-18",23213.7890625,23214.6796875,23080.58984375,23117.44921875,0],["2013-09-19",23549.890625,23554.33984375,23469.029296875,23502.509765625,0],["2013-09-23",23414.98046875,23466.669921875,23291.23046875,23371.5390625,0],["2013-09-24",23324.380859375,23324.380859375,23102.25,23179.0390625,0],["2013-09-25",23192.7109375,23281.609375,23154.83984375,23209.630859375,0],["2013-09-26",23192.69921875,23224.359375,23043.890625,23125.029296875,0],["2013-09-27",23199.08984375,23340.1796875,23118.83984375,23207.0390625,0],["2013-09-30",22946.740234375,22986.94921875,22845.439453125,22859.859375,0],["2013-10-02",22997.2109375,23138.859375,22933.310546875,22984.48046875,0],["2013-10-03",23167.19921875,23241.5,23126.990234375,23214.400390625,0],["2013-10-04",23051.55078125,23152.6796875,22983.470703125,23138.5390625,0],["2013-10-07",23152.919921875,23152.919921875,22896.650390625,22973.94921875,0],["2013-10-08",22988.220703125,23228.689453125,22927.119140625,23178.849609375,0],["2013-10-09",23002.080078125,23065.669921875,22965.91015625,23033.970703125,0],["2013-10-10",23077.470703125,23084.099609375,22743.470703125,22951.30078125,0],["2013-10-11",23318.4609375,23336.58984375,23204.259765625,23218.3203125,0],["2013-10-15",23399.7890625,23411.2109375,23279.330078125,23336.51953125,0],["2013-10-16",23350.939453125,23350.939453125,23128.689453125,23228.330078125,0],["2013-10-17",23351.48046875,23357.16015625,23073.880859375,23094.880859375,0],["2013-10-18",23261.650390625,23364.470703125,23213.0390625,23340.099609375,0],["2013-10-21",23494.369140625,23534.669921875,23356.7890625,23438.150390625,0],["2013-10-22",23309.009765625,23387.5390625,23263.529296875,23315.990234375,0],["2013-10-23",23455.400390625,23505.7890625,22970.51953125,22999.94921875,0],["2013-10-24",22975.55078125,22975.55078125,22762.189453125,22835.8203125,0],["2013-10-25",22758.369140625,22839.150390625,22640.1796875,22698.33984375,0],["2013-10-28",22753.75,22849.30078125,22753.75,22806.580078125,0],["2013-10-29",22842.330078125,22979.349609375,22760.900390625,22846.5390625,0],["2013-10-30",22966.94921875,23316.119140625,22935.599609375,23304.01953125,0],["2013-10-31",23134.390625,23250.66015625,23108.26953125,23206.369140625,0],["2013-11-01",23208.80078125,23336.98046875,23149.529296875,23249.7890625,0],["2013-11-04",23322.0703125,23345.9296875,23165.060546875,23189.619140625,0],["2013-11-05",23313.609375,23313.609375,22949.419921875,23038.94921875,0],["2013-11-06",23042.109375,23119.0390625,22954.69921875,23036.939453125,0],["2013-11-07",23023.73046875,23023.73046875,22819.650390625,22881.029296875,0],["2013-11-08",22713.0,22813.759765625,22686.5703125,22744.390625,0],["2013-11-11",22781.990234375,23124.30078125,22688.41015625,23069.849609375,0],["2013-11-12",23051.759765625,23084.880859375,22857.259765625,22901.41015625,0],["2013-11-13",22665.91015625,22665.91015625,22463.400390625,22463.830078125,0],["2013-11-14",22673.3203125,22691.669921875,22529.330078125,22649.150390625,0],["2013-11-15",22749.599609375,23050.349609375,22749.599609375,23032.150390625,0],["2013-11-18",23397.73046875,23706.6796875,23390.66015625,23660.060546875,0],["2013-11-19",23834.51953125,23856.900390625,23620.279296875,23657.810546875,0],["2013-11-20",23774.310546875,23843.80078125,23690.810546875,23700.859375,0],["2013-11-21",23661.419921875,23661.419921875,23508.7890625,23580.2890625,0],["2013-11-22",23752.279296875,23764.41015625,23641.19921875,23696.279296875,0],["2013-11-25",23829.970703125,23829.970703125,23673.529296875,23684.44921875,0],["2013-11-26",23675.369140625,23751.859375,23659.98046875,23681.279296875,0],["2013-11-27",23653.94921875,23856.919921875,23649.80078125,23806.349609375,0],["2013-11-28",23934.939453125,24014.810546875,23734.5390625,23789.08984375,0],["2013-11-29",23862.380859375,23912.2890625,23809.7109375,23881.2890625,0],["2013-12-02",23936.150390625,24111.55078125,23844.240234375,24038.55078125,0],["2013-12-03",23887.76953125,23975.759765625,23833.25,23910.470703125,0],["2013-12-04",23719.599609375,23846.83984375,23603.01953125,23728.69921875,0],["2013-12-05",23634.08984375,23728.900390625,23563.2109375,23712.5703125,0],["2013-12-06",23620.310546875,23812.890625,23614.19921875,23743.099609375,0],["2013-12-09",23970.0,23970.0,23775.009765625,23811.169921875,0],["2013-12-10",23799.44921875,23810.939453125,23707.759765625,23744.189453125,0],["2013-12-11",23686.80078125,23693.509765625,23295.140625,23338.240234375,0],["2013-12-12",23265.130859375,23327.439453125,23160.900390625,23218.119140625,0],["2013-12-13",23080.189453125,23331.529296875,23017.33984375,23245.9609375,0],["2013-12-16",23138.279296875,23204.630859375,22999.759765625,23114.66015625,0],["2013-12-17",23281.380859375,23281.380859375,23040.599609375,23069.23046875,0],["2013-12-18",23076.5390625,23240.7109375,22993.5390625,23143.8203125,0],["2013-12-19",23404.44921875,23404.44921875,22753.30078125,22888.75,0],["2013-12-20",22904.1796875,22936.919921875,22713.69921875,22812.1796875,0],["2013-12-23",22946.55078125,23005.919921875,22862.890625,22921.560546875,0],["2013-12-24",23045.640625,23194.630859375,23026.099609375,23179.55078125,0],["2013-12-27",23138.91015625,23283.310546875,23130.859375,23243.240234375,0],["2013-12-30",23353.5390625,23369.369140625,23178.279296875,23244.869140625,0],["2013-12-31",23328.439453125,23361.33984375,23271.80078125,23306.390625,0],["2014-01-02",23452.759765625,23469.330078125,23173.9296875,23340.05078125,0],["2014-01-03",23097.98046875,23097.98046875,22782.419921875,22817.279296875,0],["2014-01-06",22732.830078125,22757.44921875,22567.76953125,22684.150390625,0],["2014-01-07",22689.25,22802.849609375,22644.580078125,22712.779296875,0],["2014-01-08",22834.810546875,23031.189453125,22778.830078125,22996.58984375,0],["2014-01-09",22925.23046875,23044.970703125,22709.029296875,22787.330078125,0],["2014-01-10",22735.9296875,22932.2109375,22726.83984375,22846.25,0],["2014-01-13",23046.41015625,23067.330078125,22762.240234375,22888.759765625,0],["2014-01-14",22637.55078125,22883.0,22637.55078125,22791.279296875,0],["2014-01-15",22985.779296875,23010.0703125,22826.98046875,22902.0,0],["2014-01-16",23085.140625,23085.140625,22936.740234375,22986.41015625,0],["2014-01-17",22898.48046875,23263.419921875,22849.099609375,23133.349609375,0],["2014-01-20",23048.130859375,23089.240234375,22884.619140625,22928.94921875,0],["2014-01-21",23040.83984375,23139.650390625,22986.470703125,23033.119140625,0],["2014-01-22",22954.76953125,23119.609375,22913.66015625,23082.25,0],["2014-01-23",23082.009765625,23093.849609375,22722.580078125,22733.900390625,0],["2014-01-24",22522.439453125,22659.720703125,22435.720703125,22450.060546875,0],["2014-01-27",22019.099609375,22044.23046875,21880.73046875,21976.099609375,0],["2014-01-28",22012.509765625,22022.140625,21892.19921875,21960.640625,0],["2014-01-29",22111.630859375,22222.69921875,22109.9296875,22141.609375,0],["2014-01-30",21827.330078125,22052.16015625,21746.23046875,22035.419921875,0],["2014-02-04",21561.69921875,21609.58984375,21388.609375,21397.76953125,0],["2014-02-05",21564.880859375,21564.880859375,21197.779296875,21269.380859375,0],["2014-02-06",21320.91015625,21440.400390625,21277.009765625,21423.130859375,0],["2014-02-07",21498.08984375,21703.689453125,21480.08984375,21636.849609375,0],["2014-02-10",21646.75,21687.83984375,21524.810546875,21579.259765625,0],["2014-02-11",21623.7890625,22025.580078125,21623.7890625,21962.98046875,0],["2014-02-12",22057.69921875,22308.25,22010.560546875,22285.7890625,0],["2014-02-13",22297.69921875,22297.69921875,22098.19921875,22165.529296875,0],["2014-02-14",22382.720703125,22412.740234375,22243.76953125,22298.41015625,0],["2014-02-17",22463.400390625,22585.6796875,22463.400390625,22535.939453125,0],["2014-02-18",22535.19921875,22592.359375,22437.380859375,22587.720703125,0],["2014-02-19",22600.599609375,22708.400390625,22534.189453125,22664.51953125,0],["2014-02-20",22595.91015625,22742.720703125,22297.849609375,22394.080078125,0],["2014-02-21",22617.630859375,22633.2890625,22442.390625,22568.240234375,0],["2014-02-24",22576.349609375,22576.349609375,22260.130859375,22388.560546875,0],["2014-02-25",22498.419921875,22518.83984375,22259.759765625,22317.19921875,0],["2014-02-26",22297.619140625,22502.9609375,22258.890625,22437.439453125,0],["2014-02-27",22465.9609375,22866.23046875,22432.48046875,22828.1796875,0],["2014-02-28",22942.9609375,22986.69921875,22709.51953125,22836.9609375,0],["2014-03-03",22630.76953125,22749.130859375,22487.23046875,22500.669921875,0],["2014-03-04",22542.169921875,22783.98046875,22534.099609375,22657.630859375,0],["2014-03-05",22839.4296875,22839.4296875,22529.830078125,22579.779296875,0],["2014-03-06",22588.76953125,22764.380859375,22588.759765625,22702.970703125,0],["2014-03-07",22728.529296875,22820.41015625,22604.01953125,22660.490234375,0],["2014-03-10",22339.419921875,22388.4609375,22206.80078125,22264.9296875,0],["2014-03-11",22234.609375,22351.990234375,22198.0703125,22269.609375,0],["2014-03-12",22019.029296875,22019.029296875,21873.19921875,21901.94921875,0],["2014-03-13",21920.939453125,22041.330078125,21743.33984375,21756.080078125,0],["2014-03-14",21612.0703125,21630.69921875,21462.490234375,21539.490234375,0],["2014-03-17",21494.369140625,21535.69921875,21423.029296875,21473.94921875,0],["2014-03-18",21549.220703125,21606.98046875,21469.2109375,21583.5,0],["2014-03-19",21585.119140625,21614.529296875,21485.509765625,21568.689453125,0],["2014-03-20",21352.490234375,21475.48046875,21137.609375,21182.16015625,0],["2014-03-21",21239.08984375,21470.310546875,21171.91015625,21436.69921875,0],["2014-03-24",21657.55078125,21866.970703125,21590.0703125,21846.44921875,0],["2014-03-25",21773.640625,21858.109375,21704.73046875,21732.3203125,0],["2014-03-26",21889.759765625,22006.640625,21865.330078125,21887.75,0],["2014-03-27",21897.0703125,21926.830078125,21715.630859375,21834.44921875,0],["2014-03-28",21930.400390625,22143.240234375,21930.400390625,22065.529296875,0],["2014-03-31",22244.16015625,22244.16015625,22043.509765625,22151.060546875,0],["2014-04-01",22292.3203125,22458.939453125,22250.66015625,22448.5390625,0],["2014-04-02",22598.400390625,22598.400390625,22436.279296875,22523.939453125,0],["2014-04-03",22666.060546875,22722.240234375,22531.240234375,22565.080078125,0],["2014-04-04",22476.25,22595.7109375,22452.640625,22510.080078125,0],["2014-04-07",22416.470703125,22485.240234375,22326.41015625,22377.150390625,0],["2014-04-08",22390.140625,22625.2109375,22329.990234375,22596.970703125,0],["2014-04-09",22725.4296875,22933.330078125,22721.189453125,22843.169921875,0],["2014-04-10",22949.7890625,23224.5390625,22734.390625,23186.9609375,0],["2014-04-11",23150.80078125,23194.150390625,22946.2109375,23003.640625,0],["2014-04-14",22911.8203125,23090.939453125,22911.8203125,23038.80078125,0],["2014-04-15",23054.349609375,23054.349609375,22658.26953125,22671.259765625,0],["2014-04-16",22686.2109375,22866.560546875,22627.509765625,22696.009765625,0],["2014-04-17",22858.7890625,22858.7890625,22657.94921875,22760.240234375,0],["2014-04-22",22718.689453125,22808.30078125,22644.4296875,22730.6796875,0],["2014-04-23",22855.259765625,22855.259765625,22495.58984375,22509.640625,0],["2014-04-24",22527.380859375,22575.5,22461.099609375,22562.80078125,0],["2014-04-25",22524.560546875,22548.51953125,22213.740234375,22223.529296875,0],["2014-04-28",22122.380859375,22202.26953125,22096.94921875,22132.529296875,0],["2014-04-29",22172.080078125,22474.189453125,22099.19921875,22453.890625,0],["2014-04-30",22466.0390625,22466.0390625,22097.359375,22133.970703125,0],["2014-05-02",22194.66015625,22312.7109375,22150.349609375,22260.669921875,0],["2014-05-05",22195.80078125,22284.560546875,21873.869140625,21976.330078125,0],["2014-05-07",21904.51953125,21923.150390625,21680.330078125,21746.259765625,0],["2014-05-08",21804.650390625,21929.4296875,21738.150390625,21837.119140625,0],["2014-05-09",21819.939453125,21925.390625,21705.119140625,21862.990234375,0],["2014-05-12",21921.58984375,22399.640625,21796.900390625,22261.609375,0],["2014-05-13",22436.240234375,22436.240234375,22286.4609375,22352.380859375,0],["2014-05-14",22484.490234375,22664.369140625,22365.23046875,22582.76953125,0],["2014-05-15",22726.58984375,22792.630859375,22610.009765625,22730.859375,0],["2014-05-16",22645.51953125,22718.0703125,22555.58984375,22712.91015625,0],["2014-05-19",22751.240234375,22751.240234375,22555.970703125,22704.5,0],["2014-05-20",22758.01953125,22914.169921875,22758.01953125,22834.6796875,0],["2014-05-21",22715.580078125,22883.5,22649.66015625,22836.51953125,0],["2014-05-22",22942.26953125,23053.279296875,22884.51953125,22953.759765625,0],["2014-05-23",23010.44921875,23010.44921875,22922.349609375,22965.859375,0],["2014-05-26",23055.470703125,23086.98046875,22898.779296875,22963.1796875,0],["2014-05-27",22953.119140625,22984.4609375,22886.4609375,22944.30078125,0],["2014-05-28",23023.8203125,23204.939453125,22949.859375,23080.029296875,0],["2014-05-29",23103.310546875,23209.259765625,22968.099609375,23010.140625,0],["2014-05-30",23074.7890625,23178.599609375,22993.7109375,23081.650390625,0],["2014-06-03",23327.509765625,23327.509765625,23134.33984375,23291.0390625,0],["2014-06-04",23284.169921875,23284.169921875,23110.849609375,23151.7109375,0],["2014-06-05",23142.66015625,23178.080078125,23052.4296875,23109.66015625,0],["2014-06-06",23231.3203125,23231.3203125,22950.669921875,22951.0,0],["2014-06-09",23086.939453125,23159.599609375,23053.380859375,23117.470703125,0],["2014-06-10",23206.19921875,23360.25,23061.25,23315.740234375,0],["2014-06-11",23281.140625,23281.140625,23168.140625,23257.2890625,0],["2014-06-12",23127.8203125,23237.759765625,23065.5,23175.01953125,0],["2014-06-13",23099.869140625,23397.76953125,23099.869140625,23319.169921875,0],["2014-06-16",23299.0390625,23340.419921875,23232.560546875,23300.669921875,0],["2014-06-17",23237.630859375,23242.689453125,23127.01953125,23203.58984375,0],["2014-06-18",23128.220703125,23299.359375,23128.220703125,23181.720703125,0],["2014-06-19",23264.919921875,23300.310546875,23122.75,23167.73046875,0],["2014-06-20",23199.1796875,23285.51953125,23157.859375,23194.060546875,0],["2014-06-23",23165.259765625,23393.810546875,22802.099609375,22804.810546875,0],["2014-06-24",22915.919921875,22946.099609375,22832.91015625,22880.640625,0],["2014-06-25",22935.060546875,22938.69921875,22829.2890625,22866.69921875,0],["2014-06-26",22947.83984375,23203.48046875,22926.0390625,23197.830078125,0],["2014-06-27",23188.48046875,23272.099609375,23111.029296875,23221.51953125,0],["2014-06-30",23273.189453125,23346.23046875,22960.080078125,23190.720703125,0],["2014-07-02",23326.529296875,23576.349609375,23293.8203125,23549.619140625,0],["2014-07-03",23553.599609375,23591.470703125,23482.900390625,23531.439453125,0],["2014-07-04",23609.3203125,23626.140625,23508.26953125,23546.359375,0],["2014-07-07",23581.400390625,23592.380859375,23435.240234375,23540.919921875,0],["2014-07-08",23555.310546875,23555.66015625,23455.130859375,23541.380859375,0],["2014-07-09",23408.05078125,23408.05078125,23126.6796875,23176.0703125,0],["2014-07-10",23281.44921875,23281.44921875,23182.060546875,23238.990234375,0],["2014-07-11",23155.689453125,23307.5390625,23146.990234375,23233.44921875,0],["2014-07-14",23310.16015625,23459.48046875,23273.41015625,23346.669921875,0],["2014-07-15",23482.83984375,23496.5703125,23398.25,23459.9609375,0],["2014-07-16",23490.4296875,23562.3203125,23430.140625,23523.279296875,0],["2014-07-17",23583.349609375,23583.349609375,23421.990234375,23520.869140625,0],["2014-07-18",23316.4609375,23460.130859375,23240.609375,23454.7890625,0],["2014-07-21",23484.529296875,23498.349609375,23372.630859375,23387.140625,0],["2014-07-22",23465.810546875,23803.169921875,23423.33984375,23782.109375,0],["2014-07-23",23841.220703125,23975.740234375,23834.390625,23971.869140625,0],["2014-07-24",24080.609375,24150.0,24005.25,24141.5,0],["2014-07-25",24247.19921875,24247.19921875,24088.990234375,24216.009765625,0],["2014-07-28",24249.26953125,24501.130859375,24248.359375,24428.630859375,0],["2014-07-29",24526.630859375,24666.9609375,24437.099609375,24640.529296875,0],["2014-07-30",24704.580078125,24912.220703125,24660.349609375,24732.2109375,0],["2014-07-31",24805.75,24893.740234375,24661.5703125,24756.849609375,0],["2014-08-01",24594.23046875,24731.51953125,24485.73046875,24532.4296875,0],["2014-08-04",24590.109375,24690.599609375,24558.369140625,24600.080078125,0],["2014-08-05",24679.109375,24679.109375,24494.08984375,24648.259765625,0],["2014-08-06",24558.8203125,24589.7109375,24397.41015625,24584.130859375,0],["2014-08-07",24498.830078125,24502.30078125,24364.580078125,24387.560546875,0],["2014-08-08",24307.099609375,24493.009765625,24190.9296875,24331.41015625,0],["2014-08-11",24533.33984375,24671.330078125,24491.01953125,24646.01953125,0],["2014-08-12",24668.5703125,24691.66015625,24552.419921875,24689.41015625,0],["2014-08-13",24726.240234375,24907.109375,24611.220703125,24890.33984375,0],["2014-08-14",24894.1796875,24964.419921875,24721.869140625,24801.359375,0],["2014-08-15",24969.720703125,25010.310546875,24872.7109375,24954.939453125,0],["2014-08-18",24943.599609375,24978.939453125,24765.029296875,24955.4609375,0],["2014-08-19",25045.55078125,25201.2109375,24909.259765625,25122.94921875,0],["2014-08-20",25156.94921875,25190.029296875,25056.7109375,25159.759765625,0],["2014-08-21",25142.33984375,25142.33984375,24896.19921875,24994.099609375,0],["2014-08-22",25113.73046875,25132.9296875,25025.939453125,25112.23046875,0],["2014-08-25",25049.9609375,25243.16015625,24946.849609375,25166.91015625,0],["2014-08-26",25147.75,25188.310546875,25068.98046875,25074.5,0],["2014-08-27",25134.490234375,25160.6796875,24883.4609375,24918.75,0],["2014-08-28",25055.810546875,25055.810546875,24679.099609375,24741.0,0],["2014-08-29",24748.189453125,24814.26953125,24630.80078125,24742.060546875,0],["2014-09-01",24703.740234375,24891.26953125,24696.1796875,24752.08984375,0],["2014-09-02",24699.759765625,24816.890625,24576.23046875,24749.01953125,0],["2014-09-03",24786.0390625,25325.16015625,24751.720703125,25317.94921875,0],["2014-09-04",25268.439453125,25362.98046875,25193.369140625,25297.919921875,0],["2014-09-05",25356.560546875,25356.560546875,25171.58984375,25240.150390625,0],["2014-09-08",25293.08984375,25293.08984375,25074.01953125,25190.44921875,0],["2014-09-10",24969.390625,24969.390625,24681.189453125,24705.359375,0],["2014-09-11",24701.73046875,24782.94921875,24589.900390625,24662.640625,0],["2014-09-12",24620.189453125,24701.4296875,24487.939453125,24595.3203125,0],["2014-09-15",24410.380859375,24471.80078125,24300.5703125,24356.990234375,0],["2014-09-16",24318.8203125,24405.98046875,24117.599609375,24136.009765625,0],["2014-09-17",24380.279296875,24470.259765625,24339.529296875,24376.41015625,0],["2014-09-18",24294.640625,24294.640625,24103.529296875,24168.720703125,0],["2014-09-19",24334.650390625,24419.849609375,24155.619140625,24306.16015625,0],["2014-09-22",24072.1796875,24082.619140625,23949.2890625,23955.490234375,0],["2014-09-23",23882.58984375,24012.060546875,23825.9609375,23837.0703125,0],["2014-09-24",23788.98046875,24016.41015625,23788.98046875,23921.609375,0],["2014-09-25",24048.380859375,24058.01953125,23754.330078125,23768.130859375,0],["2014-09-26",23581.560546875,23717.080078125,23555.619140625,23678.41015625,0],["2014-09-29",23399.509765625,23399.509765625,23095.779296875,23229.2109375,0],["2014-09-30",23137.259765625,23137.259765625,22855.0390625,22932.98046875,0],["2014-10-03",22691.58984375,23147.849609375,22565.599609375,23064.560546875,0],["2014-10-06",23053.7890625,23441.26953125,22988.640625,23315.0390625,0],["2014-10-07",23224.220703125,23517.849609375,23209.76953125,23422.51953125,0],["2014-10-08",23221.759765625,23369.390625,23184.150390625,23263.330078125,0],["2014-10-09",23461.349609375,23581.349609375,23437.869140625,23534.529296875,0],["2014-10-10",23198.80078125,23237.400390625,23071.26953125,23088.5390625,0],["2014-10-13",22884.0,23273.0390625,22871.26953125,23143.380859375,0],["2014-10-14",23064.919921875,23409.9609375,23040.80078125,23047.970703125,0],["2014-10-15",23087.5,23238.0390625,22992.9296875,23140.05078125,0],["2014-10-16",22913.5,23040.310546875,22868.01953125,22900.939453125,0],["2014-10-17",22904.109375,23148.9609375,22888.759765625,23023.2109375,0],["2014-10-20",23239.779296875,23290.419921875,23052.310546875,23070.259765625,0],["2014-10-21",23073.359375,23231.51953125,22964.919921875,23088.580078125,0],["2014-10-22",23300.44921875,23460.76953125,23193.48046875,23403.970703125,0],["2014-10-23",23296.0,23397.169921875,23221.689453125,23333.1796875,0],["2014-10-24",23311.880859375,23352.58984375,23157.48046875,23302.19921875,0],["2014-10-27",23275.400390625,23275.400390625,23012.80078125,23143.23046875,0],["2014-10-28",23189.830078125,23570.919921875,23189.830078125,23520.359375,0],["2014-10-29",23703.94921875,23855.669921875,23699.560546875,23819.869140625,0],["2014-10-30",23841.740234375,23841.740234375,23615.099609375,23702.0390625,0],["2014-10-31",23913.689453125,24046.400390625,23850.69921875,23998.060546875,0],["2014-11-03",24133.44921875,24133.44921875,23875.08984375,23915.970703125,0],["2014-11-04",23849.720703125,24016.419921875,23815.849609375,23845.66015625,0],["2014-11-05",23846.83984375,23846.83984375,23623.140625,23695.619140625,0],["2014-11-06",23737.759765625,23775.73046875,23623.41015625,23649.310546875,0],["2014-11-07",23607.650390625,23831.25,23430.19921875,23550.240234375,0],["2014-11-10",24074.849609375,24110.240234375,23703.720703125,23744.69921875,0],["2014-11-11",23809.41015625,23931.44921875,23760.529296875,23808.279296875,0],["2014-11-12",23883.310546875,23999.970703125,23801.73046875,23938.1796875,0],["2014-11-13",23854.330078125,24097.919921875,23850.390625,24019.939453125,0],["2014-11-14",24048.359375,24102.69921875,23966.80078125,24087.380859375,0],["2014-11-17",24313.060546875,24313.060546875,23787.279296875,23797.080078125,0],["2014-11-18",23868.900390625,23881.009765625,23483.189453125,23529.169921875,0],["2014-11-19",23466.0703125,23572.2109375,23341.16015625,23373.310546875,0],["2014-11-20",23401.0,23461.01953125,23252.630859375,23349.640625,0],["2014-11-21",23353.720703125,23508.01953125,23301.48046875,23437.119140625,0],["2014-11-24",23883.3203125,23936.33984375,23823.560546875,23893.140625,0],["2014-11-25",23841.16015625,23935.0703125,23809.509765625,23843.91015625,0],["2014-11-26",23833.189453125,24176.640625,23799.419921875,24111.98046875,0],["2014-11-27",24169.849609375,24228.109375,23962.439453125,24004.279296875,0],["2014-11-28",23982.2890625,24117.16015625,23887.630859375,23987.44921875,0],["2014-12-01",23678.0,23731.759765625,23318.48046875,23367.44921875,0],["2014-12-02",23400.109375,23784.94921875,23293.810546875,23654.30078125,0],["2014-12-03",23756.05078125,23921.759765625,23378.810546875,23428.619140625,0],["2014-12-04",23554.810546875,23844.240234375,23456.7109375,23832.560546875,0],["2014-12-05",23907.779296875,24170.05078125,23772.83984375,24002.640625,0],["2014-12-08",24113.140625,24189.58984375,24012.150390625,24047.669921875,0],["2014-12-09",23910.41015625,23934.01953125,23399.869140625,23485.830078125,0],["2014-12-10",23442.689453125,23656.509765625,23345.890625,23524.51953125,0],["2014-12-11",23269.509765625,23382.830078125,23169.669921875,23312.5390625,0],["2014-12-12",23328.990234375,23445.9609375,23230.029296875,23249.19921875,0],["2014-12-15",22977.83984375,23067.669921875,22856.01953125,23027.849609375,0],["2014-12-16",22877.30078125,22944.279296875,22641.060546875,22670.5,0],["2014-12-17",22697.6796875,22726.560546875,22529.75,22585.83984375,0],["2014-12-18",22878.33984375,22935.05078125,22736.890625,22832.2109375,0],["2014-12-19",23158.26953125,23189.599609375,23041.369140625,23116.630859375,0],["2014-12-22",23264.05078125,23478.900390625,23264.05078125,23408.5703125,0],["2014-12-23",23423.330078125,23495.619140625,23269.4296875,23333.689453125,0],["2014-12-24",23290.419921875,23421.099609375,23290.419921875,23349.33984375,0],["2014-12-29",23694.529296875,23867.4609375,23694.529296875,23773.1796875,0],["2014-12-30",23853.130859375,23853.130859375,23442.55078125,23501.099609375,0],["2014-12-31",23480.810546875,23632.349609375,23464.25,23605.0390625,0],["2015-01-02",23699.19921875,23998.900390625,23655.5,23721.30078125,0],["2015-01-05",23699.189453125,23998.869140625,23655.51953125,23721.3203125,0],["2015-01-06",23515.130859375,23611.0,23312.5,23485.41015625,0],["2015-01-07",23396.69921875,23715.7109375,23332.029296875,23681.259765625,0],["2015-01-08",23920.349609375,23941.640625,23719.05078125,23835.529296875,0],["2015-01-09",24049.69921875,24169.060546875,23859.490234375,23919.94921875,0],["2015-01-12",24118.58984375,24118.58984375,23905.009765625,24026.4609375,0],["2015-01-13",23908.23046875,24254.109375,23908.23046875,24215.970703125,0],["2015-01-14",24276.330078125,24326.69921875,24056.220703125,24112.599609375,0],["2015-01-15",24169.349609375,24369.0,24070.390625,24350.91015625,0],["2015-01-16",24196.849609375,24253.08984375,24086.2109375,24103.51953125,0],["2015-01-19",23971.23046875,24049.55078125,23590.05078125,23738.490234375,0],["2015-01-20",23798.4609375,23997.310546875,23747.919921875,23951.16015625,0],["2015-01-21",24036.41015625,24373.279296875,24016.630859375,24352.580078125,0],["2015-01-22",24480.01953125,24589.619140625,24438.98046875,24522.630859375,0],["2015-01-23",24807.359375,24896.220703125,24726.76953125,24850.44921875,0],["2015-01-26",24907.189453125,24916.490234375,24761.55078125,24909.900390625,0],["2015-01-27",24995.080078125,24995.080078125,24672.759765625,24807.279296875,0],["2015-01-28",24799.98046875,24983.890625,24716.6796875,24861.810546875,0],["2015-01-29",24645.19921875,24739.220703125,24524.1796875,24595.849609375,0],["2015-01-30",24771.369140625,24771.369140625,24450.05078125,24507.05078125,0],["2015-02-02",24347.26953125,24506.810546875,24324.369140625,24484.740234375,0],["2015-02-03",24542.490234375,24602.599609375,24327.509765625,24554.779296875,0],["2015-02-04",24750.759765625,24824.580078125,24642.5,24679.759765625,0],["2015-02-05",25048.259765625,25048.259765625,24642.810546875,24765.490234375,0],["2015-02-06",24843.19921875,24843.19921875,24645.759765625,24679.390625,0],["2015-02-09",24529.55078125,24657.869140625,24449.48046875,24521.0,0],["2015-02-10",24475.0390625,24583.7890625,24422.849609375,24528.099609375,0],["2015-02-11",24512.619140625,24551.740234375,24266.6796875,24315.01953125,0],["2015-02-12",24377.58984375,24514.490234375,24226.2890625,24422.150390625,0],["2015-02-13",24535.66015625,24702.5390625,24521.130859375,24682.5390625,0],["2015-02-16",24717.490234375,24771.599609375,24687.150390625,24726.529296875,0],["2015-02-17",24653.880859375,24855.75,24653.880859375,24784.880859375,0],["2015-02-18",24836.05078125,24871.7890625,24806.060546875,24832.080078125,0],["2015-02-23",24916.240234375,24916.240234375,24664.6796875,24836.759765625,0],["2015-02-24",24776.720703125,24808.30078125,24673.9296875,24750.0703125,0],["2015-02-25",24822.279296875,24869.369140625,24691.779296875,24778.279296875,0],["2015-02-26",24718.279296875,24998.640625,24709.560546875,24902.060546875,0],["2015-02-27",24902.609375,25101.9609375,24815.029296875,24823.2890625,0],["2015-03-02",24996.759765625,24997.830078125,24715.380859375,24887.439453125,0],["2015-03-03",24984.619140625,24984.619140625,24663.4296875,24702.779296875,0],["2015-03-04",24656.939453125,24705.9609375,24439.2890625,24465.380859375,0],["2015-03-05",24274.900390625,24393.849609375,24133.7109375,24193.0390625,0],["2015-03-06",24235.759765625,24294.359375,24126.08984375,24164.0,0],["2015-03-09",23982.5,24205.859375,23910.16015625,24123.05078125,0],["2015-03-10",24150.6796875,24152.400390625,23869.8203125,23896.98046875,0],["2015-03-11",23807.099609375,23899.859375,23703.83984375,23717.970703125,0],["2015-03-12",23709.169921875,23880.25,23677.060546875,23797.9609375,0],["2015-03-13",23808.970703125,23918.7109375,23790.830078125,23823.2109375,0],["2015-03-16",23771.400390625,23970.05078125,23711.26953125,23949.55078125,0],["2015-03-17",24106.470703125,24106.470703125,23822.779296875,23901.490234375,0],["2015-03-18",23938.630859375,24210.75,23938.630859375,24120.080078125,0],["2015-03-19",24325.560546875,24500.23046875,24248.83984375,24468.890625,0],["2015-03-20",24417.529296875,24524.55078125,24351.5,24375.240234375,0],["2015-03-23",24538.33984375,24559.76953125,24436.419921875,24494.509765625,0],["2015-03-24",24484.6796875,24490.150390625,24294.94921875,24399.599609375,0],["2015-03-25",24410.529296875,24613.689453125,24377.919921875,24528.23046875,0],["2015-03-26",24442.509765625,24592.009765625,24399.83984375,24497.080078125,0],["2015-03-27",24541.439453125,24549.880859375,24420.470703125,24486.19921875,0],["2015-03-30",24727.4609375,24949.349609375,24725.51953125,24855.119140625,0],["2015-03-31",25113.19921875,25113.19921875,24876.369140625,24900.890625,0],["2015-04-01",24955.19921875,25099.060546875,24926.109375,25082.75,0],["2015-04-02",25214.330078125,25297.80078125,25152.5703125,25275.640625,0],["2015-04-08",25708.240234375,26247.630859375,25640.0390625,26236.859375,0],["2015-04-09",26913.279296875,27922.669921875,26732.23046875,26944.390625,0],["2015-04-10",27373.6796875,27373.6796875,26812.75,27272.390625,0],["2015-04-13",27374.330078125,28031.9609375,27304.119140625,28016.33984375,0],["2015-04-14",27688.259765625,27915.009765625,27483.44921875,27561.490234375,0],["2015-04-15",27693.25,27807.98046875,27442.51953125,27618.8203125,0],["2015-04-16",27557.2890625,27787.98046875,27470.099609375,27739.7109375,0],["2015-04-17",27808.240234375,27969.41015625,27597.6796875,27653.119140625,0],["2015-04-20",27770.7890625,27770.7890625,26959.76953125,27094.9296875,0],["2015-04-21",27404.150390625,27925.359375,27404.150390625,27850.490234375,0],["2015-04-22",27821.3203125,28048.4609375,27727.859375,27933.849609375,0],["2015-04-23",28112.380859375,28213.630859375,27804.029296875,27827.69921875,0],["2015-04-24",27978.390625,28089.369140625,27591.5703125,28060.98046875,0],["2015-04-27",28245.140625,28588.51953125,28245.140625,28433.58984375,0],["2015-04-28",28448.220703125,28548.44921875,28251.990234375,28442.75,0],["2015-04-29",28453.099609375,28453.099609375,28201.759765625,28400.33984375,0],["2015-04-30",28289.140625,28317.869140625,27997.900390625,28133.0,0],["2015-05-04",28231.259765625,28343.740234375,28017.19921875,28123.8203125,0],["2015-05-05",28295.720703125,28316.630859375,27598.169921875,27755.5390625,0],["2015-05-06",27698.099609375,28054.6796875,27570.41015625,27640.91015625,0],["2015-05-07",27567.619140625,27604.490234375,27207.279296875,27289.970703125,0],["2015-05-08",27557.51953125,27652.619140625,27367.109375,27577.33984375,0],["2015-05-11",27837.0390625,27837.279296875,27582.23046875,27718.19921875,0],["2015-05-12",27664.1796875,27693.630859375,27395.91015625,27407.1796875,0],["2015-05-13",27473.5,27524.8203125,27191.029296875,27249.279296875,0],["2015-05-14",27395.919921875,27397.669921875,27192.9296875,27286.55078125,0],["2015-05-15",27459.580078125,27928.599609375,27315.099609375,27822.279296875,0],["2015-05-18",27792.439453125,27792.439453125,27435.5703125,27591.25,0],["2015-05-19",27597.0703125,27765.55078125,27500.759765625,27693.5390625,0],["2015-05-20",27751.439453125,27751.439453125,27490.330078125,27585.05078125,0],["2015-05-21",27507.3203125,27611.720703125,27393.310546875,27523.720703125,0],["2015-05-22",27723.669921875,28041.3203125,27696.970703125,27992.830078125,0],["2015-05-26",28462.3203125,28524.599609375,28237.490234375,28249.859375,0],["2015-05-27",28214.66015625,28214.66015625,27982.140625,28081.2109375,0],["2015-05-28",28162.25,28162.25,27242.109375,27454.310546875,0],["2015-05-29",27398.279296875,27604.26953125,27255.890625,27424.189453125,0],["2015-06-01",27373.060546875,27766.3203125,27241.94921875,27597.16015625,0],["2015-06-02",27473.44921875,27602.880859375,27348.130859375,27466.720703125,0],["2015-06-03",27716.33984375,27767.23046875,27508.83984375,27657.470703125,0],["2015-06-04",27645.359375,27854.740234375,27094.5,27551.890625,0],["2015-06-05",27538.060546875,27646.720703125,27211.359375,27260.16015625,0],["2015-06-08",27147.240234375,27428.58984375,27060.240234375,27316.279296875,0],["2015-06-09",27295.880859375,27322.140625,26971.5703125,26989.51953125,0],["2015-06-10",27052.7890625,27116.919921875,26573.9609375,26687.640625,0],["2015-06-11",26938.150390625,26991.509765625,26839.4296875,26907.849609375,0],["2015-06-12",27082.599609375,27356.509765625,26987.51953125,27280.5390625,0],["2015-06-15",27095.1796875,27131.359375,26841.51953125,26861.810546875,0],["2015-06-16",26807.669921875,26892.880859375,26553.0390625,26566.69921875,0],["2015-06-17",26671.19921875,26880.7890625,26555.9609375,26753.7890625,0],["2015-06-18",26786.529296875,26873.669921875,26595.9609375,26694.66015625,0],["2015-06-19",26885.73046875,27011.94921875,26701.720703125,26760.529296875,0],["2015-06-22",26854.3203125,27166.51953125,26811.66015625,27080.849609375,0],["2015-06-23",27126.470703125,27406.41015625,27008.509765625,27333.4609375,0],["2015-06-24",27397.369140625,27470.5,27292.849609375,27404.970703125,0],["2015-06-25",27329.169921875,27350.490234375,27120.720703125,27145.75,0],["2015-06-26",27016.08984375,27016.08984375,26522.44921875,26663.869140625,0],["2015-06-29",26560.130859375,26631.509765625,25617.779296875,25966.98046875,0],["2015-06-30",25944.029296875,26470.439453125,25885.66015625,26250.029296875,0],["2015-07-02",26459.4296875,26459.4296875,26135.619140625,26282.3203125,0],["2015-07-03",26349.83984375,26402.849609375,25933.119140625,26064.109375,0],["2015-07-06",26083.990234375,26261.529296875,24750.310546875,25236.279296875,0],["2015-07-07",25391.759765625,25439.33984375,24819.259765625,24975.310546875,0],["2015-07-08",24411.30078125,24411.30078125,22836.8203125,23516.560546875,0],["2015-07-09",23435.5,24695.75,23332.900390625,24392.7890625,0],["2015-07-10",24567.919921875,25015.169921875,24567.919921875,24901.279296875,0],["2015-07-13",24709.580078125,25275.759765625,24596.439453125,25224.009765625,0],["2015-07-14",25184.060546875,25250.94921875,24906.470703125,25120.91015625,0],["2015-07-15",25219.44921875,25219.44921875,24862.650390625,25055.759765625,0],["2015-07-16",24976.080078125,25170.349609375,24841.140625,25162.779296875,0],["2015-07-17",25246.640625,25517.44921875,25183.859375,25415.26953125,0],["2015-07-20",25540.310546875,25540.310546875,25298.9609375,25404.810546875,0],["2015-07-21",25428.880859375,25634.3203125,25342.689453125,25536.4296875,0],["2015-07-22",25401.7890625,25401.7890625,25177.599609375,25282.619140625,0],["2015-07-23",25308.55078125,25500.990234375,25250.359375,25398.849609375,0],["2015-07-24",25279.94921875,25279.94921875,25073.19921875,25128.509765625,0],["2015-07-27",24906.779296875,24908.580078125,24282.2109375,24351.9609375,0],["2015-07-28",24269.900390625,24947.349609375,24140.619140625,24503.939453125,0],["2015-07-29",24630.439453125,24718.640625,24444.470703125,24619.44921875,0],["2015-07-30",24822.419921875,24872.69921875,24478.0703125,24497.98046875,0],["2015-07-31",24650.9296875,24661.189453125,24467.830078125,24636.279296875,0],["2015-08-03",24533.140625,24533.140625,24232.599609375,24411.419921875,0],["2015-08-04",24364.41015625,24519.349609375,24217.779296875,24406.119140625,0],["2015-08-05",24466.30078125,24582.189453125,24420.94921875,24514.16015625,0],["2015-08-06",24527.740234375,24527.740234375,24320.75,24375.279296875,0],["2015-08-07",24327.560546875,24641.9296875,24327.560546875,24552.470703125,0],["2015-08-10",24433.66015625,24602.669921875,24135.640625,24521.119140625,0],["2015-08-11",24694.779296875,24924.0703125,24420.7109375,24498.2109375,0],["2015-08-12",24269.109375,24324.189453125,23826.9609375,23916.01953125,0],["2015-08-13",23935.48046875,24133.869140625,23860.8203125,24018.80078125,0],["2015-08-14",24055.01953125,24126.30078125,23957.359375,23991.029296875,0],["2015-08-17",23945.599609375,23950.5703125,23699.83984375,23814.650390625,0],["2015-08-18",23956.859375,24024.369140625,23464.349609375,23474.970703125,0],["2015-08-19",23555.01953125,23586.7890625,23138.73046875,23167.849609375,0],["2015-08-20",22973.869140625,23033.970703125,22610.529296875,22757.470703125,0],["2015-08-21",22343.25,22492.7890625,22185.849609375,22409.619140625,0],["2015-08-24",21605.970703125,21679.44921875,21136.48046875,21251.5703125,0],["2015-08-25",21119.529296875,21871.400390625,20865.259765625,21404.9609375,0],["2015-08-26",21434.25,21686.44921875,21060.08984375,21080.390625,0],["2015-08-27",21758.619140625,21963.4296875,21407.58984375,21838.5390625,0],["2015-08-28",22424.400390625,22424.400390625,21585.330078125,21612.390625,0],["2015-08-31",21793.01953125,21793.01953125,21399.619140625,21670.580078125,0],["2015-09-01",21692.779296875,21692.779296875,21170.859375,21185.4296875,0],["2015-09-02",21101.419921875,21288.529296875,20771.76953125,20934.939453125,0],["2015-09-04",21158.9296875,21174.859375,20715.01953125,20840.609375,0],["2015-09-07",20683.310546875,21056.390625,20579.9296875,20583.51953125,0],["2015-09-08",20636.830078125,21431.990234375,20524.880859375,21259.0390625,0],["2015-09-09",21632.689453125,22228.58984375,21529.810546875,22131.310546875,0],["2015-09-10",21667.859375,21771.5703125,21492.08984375,21562.5,0],["2015-09-11",21710.130859375,21909.8203125,21472.16015625,21504.369140625,0],["2015-09-14",21678.880859375,21762.150390625,21441.7109375,21561.900390625,0],["2015-09-15",21527.529296875,21634.48046875,21411.169921875,21455.23046875,0],["2015-09-16",21731.33984375,22103.060546875,21608.5,21966.66015625,0],["2015-09-17",22172.6796875,22203.359375,21718.7109375,21854.630859375,0],["2015-09-18",21807.25,22052.109375,21807.25,21920.830078125,0],["2015-09-21",21614.4296875,21778.060546875,21590.69921875,21756.9296875,0],["2015-09-22",21794.33984375,22111.669921875,21768.98046875,21796.580078125,0],["2015-09-23",21529.470703125,21577.44921875,21008.609375,21302.91015625,0],["2015-09-24",21304.900390625,21363.2109375,21053.5,21095.98046875,0],["2015-09-25",21070.390625,21318.330078125,20957.990234375,21186.3203125,0],["2015-09-29",20579.220703125,20579.220703125,20368.119140625,20556.599609375,0],["2015-09-30",20795.9296875,20939.390625,20683.109375,20846.30078125,0],["2015-10-02",21172.939453125,21530.80078125,21130.109375,21506.08984375,0],["2015-10-05",21930.970703125,21980.83984375,21739.900390625,21854.5,0],["2015-10-06",22169.099609375,22169.099609375,21719.2890625,21831.619140625,0],["2015-10-07",21884.73046875,22527.7890625,21817.419921875,22515.759765625,0],["2015-10-08",22588.689453125,22588.689453125,22201.109375,22354.91015625,0],["2015-10-09",22615.939453125,22807.859375,22440.880859375,22458.80078125,0],["2015-10-12",22614.330078125,22779.5,22562.259765625,22730.9296875,0],["2015-10-13",22677.599609375,22798.900390625,22515.73046875,22600.4609375,0],["2015-10-14",22398.8203125,22576.5,22356.560546875,22439.91015625,0],["2015-10-15",22667.419921875,22940.25,22567.650390625,22888.169921875,0],["2015-10-16",23133.58984375,23178.140625,22953.560546875,23067.369140625,0],["2015-10-19",23085.609375,23100.66015625,22913.599609375,23075.609375,0],["2015-10-20",22991.599609375,23057.9296875,22843.0390625,22989.220703125,0],["2015-10-22",22795.580078125,22869.58984375,22727.58984375,22845.369140625,0],["2015-10-23",23220.380859375,23220.380859375,23088.029296875,23151.939453125,0],["2015-10-26",23423.640625,23423.640625,23066.939453125,23116.25,0],["2015-10-27",23053.119140625,23143.880859375,22885.220703125,23142.73046875,0],["2015-10-28",23070.69921875,23120.25,22923.66015625,22956.5703125,0],["2015-10-29",23054.529296875,23054.529296875,22811.3203125,22819.939453125,0],["2015-10-30",22785.859375,22847.16015625,22612.560546875,22640.0390625,0],["2015-11-02",22502.279296875,22605.80078125,22332.7109375,22370.0390625,0],["2015-11-03",22603.150390625,22697.0,22560.169921875,22568.4296875,0],["2015-11-04",22737.439453125,23342.0703125,22737.439453125,23053.5703125,0],["2015-11-05",23045.099609375,23180.26953125,22960.619140625,23051.0390625,0],["2015-11-06",22914.19921875,22922.7890625,22791.91015625,22867.330078125,0],["2015-11-09",22753.509765625,22970.830078125,22689.259765625,22726.76953125,0],["2015-11-10",22505.69921875,22534.919921875,22339.689453125,22401.69921875,0],["2015-11-11",22394.150390625,22479.4609375,22324.41015625,22352.169921875,0],["2015-11-12",22477.599609375,22980.970703125,22454.9609375,22888.919921875,0],["2015-11-13",22494.08984375,22519.330078125,22318.619140625,22396.140625,0],["2015-11-16",21958.279296875,22127.380859375,21958.279296875,22010.8203125,0],["2015-11-17",22315.1796875,22497.330078125,22243.9609375,22264.25,0],["2015-11-18",22331.76953125,22349.73046875,22163.279296875,22188.259765625,0],["2015-11-19",22423.880859375,22559.060546875,22416.0,22500.220703125,0],["2015-11-20",22510.44921875,22790.0703125,22412.029296875,22754.720703125,0],["2015-11-23",22760.05078125,22802.7109375,22619.6796875,22665.900390625,0],["2015-11-24",22593.08984375,22629.75,22433.509765625,22587.630859375,0],["2015-11-25",22533.529296875,22617.2109375,22436.009765625,22498.0,0],["2015-11-26",22749.599609375,22787.5,22453.689453125,22488.939453125,0],["2015-11-27",22555.419921875,22555.419921875,22051.009765625,22068.3203125,0],["2015-11-30",21974.810546875,22195.25,21907.349609375,21996.419921875,0],["2015-12-01",22197.810546875,22477.509765625,22143.5703125,22381.349609375,0],["2015-12-02",22471.349609375,22563.470703125,22368.66015625,22479.689453125,0],["2015-12-03",22327.0390625,22485.25,22327.0390625,22417.009765625,0],["2015-12-04",22142.109375,22242.490234375,22108.4609375,22235.890625,0],["2015-12-07",22336.3203125,22352.25,22200.55078125,22203.220703125,0],["2015-12-08",22058.55078125,22058.55078125,21765.619140625,21905.130859375,0],["2015-12-09",21773.76953125,21872.330078125,21755.689453125,21803.759765625,0],["2015-12-10",21714.23046875,21880.189453125,21668.119140625,21704.609375,0],["2015-12-11",21719.169921875,21731.390625,21440.69921875,21464.05078125,0],["2015-12-14",21063.279296875,21378.189453125,21010.259765625,21309.849609375,0],["2015-12-15",21215.5390625,21442.2109375,21215.5390625,21274.369140625,0],["2015-12-16",21557.73046875,21772.7890625,21557.73046875,21701.2109375,0],["2015-12-17",21841.08984375,22005.189453125,21763.759765625,21872.060546875,0],["2015-12-18",21656.560546875,21956.490234375,21625.8203125,21755.560546875,0],["2015-12-21",21641.169921875,21871.220703125,21641.169921875,21791.6796875,0],["2015-12-22",21846.900390625,21870.310546875,21750.740234375,21830.01953125,0],["2015-12-23",21869.400390625,22103.630859375,21846.48046875,22040.58984375,0],["2015-12-24",22207.8203125,22217.44921875,22128.720703125,22138.130859375,0],["2015-12-28",22151.73046875,22151.73046875,21880.509765625,21919.619140625,0],["2015-12-29",21923.26953125,22024.279296875,21881.7109375,21999.619140625,0],["2015-12-30",22094.58984375,22114.560546875,21868.029296875,21882.150390625,0],["2015-12-31",21892.25,21970.330078125,21864.119140625,21914.400390625,0],["2016-01-04",21782.619140625,21794.83984375,21227.609375,21327.119140625,0],["2016-01-05",21318.689453125,21452.740234375,21095.900390625,21188.720703125,0],["2016-01-06",21142.630859375,21199.619140625,20947.30078125,20980.810546875,0],["2016-01-07",20772.599609375,20826.439453125,20323.970703125,20333.33984375,0],["2016-01-08",20491.880859375,20596.419921875,20324.619140625,20453.7109375,0],["2016-01-11",19997.419921875,20068.779296875,19865.1796875,19888.5,0],["2016-01-12",20030.029296875,20130.80078125,19694.990234375,19711.759765625,0],["2016-01-13",20028.859375,20234.779296875,19850.73046875,19934.880859375,0],["2016-01-14",19578.919921875,19893.880859375,19509.080078125,19817.41015625,0],["2016-01-15",19781.4609375,19828.9296875,19500.380859375,19520.76953125,0],["2016-01-18",19287.380859375,19439.490234375,19195.560546875,19237.44921875,0],["2016-01-19",19283.5703125,19647.75,19204.220703125,19635.810546875,0],["2016-01-20",19332.220703125,19332.220703125,18833.880859375,18886.30078125,0],["2016-01-21",19079.130859375,19238.26953125,18534.30078125,18542.150390625,0],["2016-01-22",19000.7890625,19152.80078125,18769.609375,19080.509765625,0],["2016-01-25",19341.41015625,19490.26953125,19291.91015625,19340.140625,0],["2016-01-26",19068.83984375,19098.0703125,18811.830078125,18860.80078125,0],["2016-01-27",19211.859375,19216.990234375,18931.33984375,19052.44921875,0],["2016-01-28",19093.76953125,19223.58984375,18982.220703125,19195.830078125,0],["2016-01-29",19138.419921875,19709.990234375,19130.58984375,19683.109375,0],["2016-02-01",19770.9609375,19770.9609375,19444.259765625,19595.5,0],["2016-02-02",19474.869140625,19628.5703125,19403.490234375,19446.83984375,0],["2016-02-03",18910.880859375,19032.7109375,18764.8203125,18991.58984375,0],["2016-02-04",19190.359375,19338.369140625,19166.1796875,19183.08984375,0],["2016-02-05",19287.359375,19397.880859375,19230.0,19288.169921875,0],["2016-02-11",18486.9296875,18627.509765625,18446.560546875,18545.80078125,0],["2016-02-12",18278.80078125,18482.330078125,18278.80078125,18319.580078125,0],["2016-02-15",18668.869140625,18937.060546875,18668.869140625,18918.140625,0],["2016-02-16",19013.740234375,19260.669921875,18974.599609375,19122.080078125,0],["2016-02-17",19198.1796875,19308.5390625,18909.060546875,18924.5703125,0],["2016-02-18",19409.2109375,19436.390625,19266.220703125,19363.080078125,0],["2016-02-19",19238.4296875,19342.029296875,19210.650390625,19285.5,0],["2016-02-22",19374.240234375,19524.970703125,19374.240234375,19464.08984375,0],["2016-02-23",19506.939453125,19519.849609375,19328.259765625,19414.779296875,0],["2016-02-24",19282.33984375,19360.80078125,19060.16015625,19192.44921875,0],["2016-02-25",19215.490234375,19215.490234375,18867.69921875,18888.75,0],["2016-02-26",19179.94921875,19436.7109375,19122.560546875,19364.150390625,0],["2016-02-29",19366.169921875,19377.720703125,19053.779296875,19111.9296875,0],["2016-03-01",19259.990234375,19420.0,19108.30078125,19407.4609375,0],["2016-03-02",19788.169921875,20058.119140625,19783.919921875,20003.490234375,0],["2016-03-03",20082.009765625,20082.009765625,19791.599609375,19941.759765625,0],["2016-03-04",20052.099609375,20200.380859375,19977.4296875,20176.69921875,0],["2016-03-07",20306.08984375,20331.689453125,20095.630859375,20159.720703125,0],["2016-03-08",20132.099609375,20137.73046875,19902.75,20011.580078125,0],["2016-03-09",19898.740234375,20005.41015625,19818.419921875,19996.259765625,0],["2016-03-10",20055.419921875,20184.23046875,19923.5390625,19984.419921875,0],["2016-03-11",19900.669921875,20238.720703125,19853.630859375,20199.599609375,0],["2016-03-14",20371.58984375,20512.029296875,20328.880859375,20435.33984375,0],["2016-03-15",20298.150390625,20366.560546875,20254.58984375,20288.76953125,0],["2016-03-16",20339.900390625,20383.19921875,20168.740234375,20257.69921875,0],["2016-03-17",20580.060546875,20619.33984375,20435.650390625,20503.810546875,0],["2016-03-18",20599.189453125,20687.970703125,20514.970703125,20671.630859375,0],["2016-03-21",20738.25,20772.4609375,20618.560546875,20684.150390625,0],["2016-03-22",20765.0703125,20765.0703125,20576.80078125,20666.75,0],["2016-03-23",20629.400390625,20693.48046875,20513.609375,20615.23046875,0],["2016-03-24",20450.689453125,20499.400390625,20268.529296875,20345.609375,0],["2016-03-29",20386.3203125,20386.3203125,20250.150390625,20366.30078125,0],["2016-03-30",20545.439453125,20820.73046875,20541.0703125,20803.390625,0],["2016-03-31",20811.4609375,20872.55078125,20689.220703125,20776.69921875,0],["2016-04-01",20786.1796875,20786.1796875,20455.41015625,20498.919921875,0],["2016-04-05",20311.859375,20311.859375,20116.869140625,20177.0,0],["2016-04-06",20100.0,20249.83984375,20100.0,20206.669921875,0],["2016-04-07",20297.8203125,20370.51953125,20165.759765625,20266.05078125,0],["2016-04-08",20061.599609375,20370.439453125,20045.470703125,20370.400390625,0],["2016-04-11",20255.83984375,20550.94921875,20240.689453125,20440.810546875,0],["2016-04-12",20440.720703125,20546.4296875,20407.8203125,20504.439453125,0],["2016-04-13",20739.33984375,21171.2890625,20716.91015625,21158.7109375,0],["2016-04-14",21456.609375,21511.080078125,21266.2109375,21337.810546875,0],["2016-04-15",21374.650390625,21423.060546875,21234.119140625,21316.470703125,0],["2016-04-18",21129.6796875,21172.0,21002.76953125,21161.5,0],["2016-04-19",21438.130859375,21459.0390625,21259.169921875,21436.2109375,0],["2016-04-20",21452.8203125,21452.8203125,21103.33984375,21236.310546875,0],["2016-04-21",21406.400390625,21634.740234375,21331.58984375,21622.25,0],["2016-04-22",21448.150390625,21495.7890625,21358.529296875,21467.0390625,0],["2016-04-25",21408.560546875,21430.5703125,21254.4609375,21304.439453125,0],["2016-04-26",21380.01953125,21419.919921875,21080.880859375,21407.26953125,0],["2016-04-27",21372.330078125,21442.509765625,21277.0390625,21361.599609375,0],["2016-04-28",21488.9609375,21654.0703125,21255.419921875,21388.029296875,0],["2016-04-29",21215.19921875,21235.390625,21023.76953125,21067.05078125,0],["2016-05-03",21061.76953125,21061.76953125,20668.369140625,20676.939453125,0],["2016-05-04",20556.5,20580.380859375,20411.41015625,20525.830078125,0],["2016-05-05",20363.859375,20534.759765625,20342.75,20449.8203125,0],["2016-05-06",20357.44921875,20377.939453125,20058.76953125,20109.869140625,0],["2016-05-09",20279.900390625,20303.189453125,20125.779296875,20156.810546875,0],["2016-05-10",19962.4296875,20294.4609375,19962.4296875,20242.6796875,0],["2016-05-11",20347.759765625,20347.759765625,20008.919921875,20055.2890625,0],["2016-05-12",20100.5,20100.5,19863.619140625,19915.4609375,0],["2016-05-13",19843.490234375,19881.91015625,19594.609375,19719.2890625,0],["2016-05-16",19711.76953125,19998.759765625,19705.91015625,19883.94921875,0],["2016-05-17",19987.240234375,20145.76953125,19847.69921875,20118.80078125,0],["2016-05-18",19862.419921875,19923.830078125,19749.2890625,19826.41015625,0],["2016-05-19",19729.630859375,19793.4609375,19646.349609375,19694.330078125,0],["2016-05-20",19631.7109375,19954.330078125,19631.7109375,19852.19921875,0],["2016-05-23",19788.130859375,19955.029296875,19750.619140625,19809.029296875,0],["2016-05-24",19828.01953125,19870.16015625,19712.669921875,19830.4296875,0],["2016-05-25",20156.759765625,20379.66015625,20156.759765625,20368.05078125,0],["2016-05-26",20373.48046875,20404.73046875,20249.9609375,20397.109375,0],["2016-05-27",20425.0,20620.150390625,20290.83984375,20576.76953125,0],["2016-05-30",20523.669921875,20765.609375,20465.83984375,20629.390625,0],["2016-05-31",20617.330078125,20974.7109375,20617.330078125,20815.08984375,0],["2016-06-01",20726.529296875,20898.44921875,20713.2890625,20760.98046875,0],["2016-06-02",20769.810546875,20878.2109375,20680.650390625,20859.220703125,0],["2016-06-03",20956.080078125,21049.19921875,20887.7890625,20947.240234375,0],["2016-06-06",20971.130859375,21039.869140625,20840.94921875,21030.220703125,0],["2016-06-07",21218.9609375,21351.330078125,21153.6796875,21328.240234375,0],["2016-06-08",21294.26953125,21352.369140625,21179.94921875,21297.880859375,0],["2016-06-10",21240.080078125,21270.619140625,21017.98046875,21042.640625,0],["2016-06-13",20647.509765625,20664.58984375,20430.810546875,20512.990234375,0],["2016-06-14",20476.75,20537.919921875,20358.939453125,20387.529296875,0],["2016-06-15",20161.009765625,20553.580078125,20161.009765625,20467.51953125,0],["2016-06-16",20284.91015625,20297.400390625,19964.369140625,20038.419921875,0],["2016-06-17",20244.23046875,20282.0390625,20090.80078125,20169.98046875,0],["2016-06-20",20425.060546875,20551.01953125,20288.490234375,20510.19921875,0],["2016-06-21",20522.359375,20681.7890625,20516.73046875,20668.439453125,0],["2016-06-22",20553.939453125,20841.509765625,20515.25,20795.119140625,0],["2016-06-23",20862.58984375,20889.05078125,20753.939453125,20868.33984375,0],["2016-06-24",20483.509765625,21034.1796875,19662.69921875,20259.130859375,0],["2016-06-27",19982.66015625,20329.16015625,19969.470703125,20227.30078125,0],["2016-06-28",19898.75,20196.19921875,19898.75,20172.4609375,0],["2016-06-29",20217.0703125,20456.580078125,20217.0703125,20436.119140625,0],["2016-06-30",20736.849609375,20828.029296875,20614.650390625,20794.369140625,0],["2016-07-04",20967.470703125,21166.01953125,20840.640625,21059.19921875,0],["2016-07-05",20919.51953125,20945.98046875,20737.16015625,20750.720703125,0],["2016-07-06",20475.400390625,20560.060546875,20304.390625,20495.2890625,0],["2016-07-07",20606.6796875,20731.119140625,20576.740234375,20706.919921875,0],["2016-07-08",20622.830078125,20645.58984375,20468.529296875,20564.169921875,0],["2016-07-11",20951.169921875,20972.849609375,20840.0,20880.5,0],["2016-07-12",21046.939453125,21252.640625,20957.259765625,21224.740234375,0],["2016-07-13",21356.640625,21441.23046875,21279.76953125,21322.369140625,0],["2016-07-14",21297.5390625,21581.419921875,21242.9296875,21561.060546875,0],["2016-07-15",21589.080078125,21739.2109375,21515.349609375,21659.25,0],["2016-07-18",21656.880859375,21822.0,21616.16015625,21803.1796875,0],["2016-07-19",21734.33984375,21767.880859375,21612.599609375,21673.19921875,0],["2016-07-20",21646.390625,21895.23046875,21632.509765625,21882.48046875,0],["2016-07-21",21971.970703125,22118.220703125,21913.16015625,22000.490234375,0],["2016-07-22",21913.0390625,21972.869140625,21832.4296875,21964.26953125,0],["2016-07-25",22071.76953125,22071.76953125,21878.880859375,21993.439453125,0],["2016-07-26",21890.890625,22300.509765625,21890.890625,22129.73046875,0],["2016-07-27",22193.310546875,22277.240234375,21997.880859375,22218.990234375,0],["2016-07-28",22134.119140625,22214.720703125,22053.509765625,22174.33984375,0],["2016-07-29",22055.94921875,22152.75,21830.4609375,21891.369140625,0],["2016-08-01",22027.650390625,22260.94921875,22027.650390625,22129.140625,0],["2016-08-03",21743.3203125,21822.220703125,21725.380859375,21739.119140625,0],["2016-08-04",21873.359375,21922.419921875,21788.310546875,21832.23046875,0],["2016-08-05",21961.05078125,22193.2890625,21961.05078125,22146.08984375,0],["2016-08-08",22324.1796875,22503.279296875,22260.0703125,22494.759765625,0],["2016-08-09",22464.099609375,22496.75,22402.91015625,22465.609375,0],["2016-08-10",22511.099609375,22618.0390625,22399.2890625,22492.4296875,0],["2016-08-11",22412.310546875,22689.939453125,22359.919921875,22580.55078125,0],["2016-08-12",22788.880859375,22816.75,22704.05078125,22766.91015625,0],["2016-08-15",22765.23046875,22975.740234375,22765.23046875,22932.509765625,0],["2016-08-16",23008.08984375,23084.51953125,22841.66015625,22910.83984375,0],["2016-08-17",22995.509765625,23029.48046875,22775.869140625,22799.779296875,0],["2016-08-18",23046.689453125,23193.900390625,22976.109375,23023.16015625,0],["2016-08-19",23153.740234375,23153.740234375,22875.560546875,22937.220703125,0],["2016-08-22",22941.529296875,23005.16015625,22792.419921875,22997.91015625,0],["2016-08-23",22927.470703125,22998.9296875,22854.349609375,22998.9296875,0],["2016-08-24",23010.630859375,23036.0703125,22702.609375,22820.779296875,0],["2016-08-25",22814.369140625,22898.119140625,22735.029296875,22814.94921875,0],["2016-08-26",22827.220703125,22997.400390625,22827.220703125,22909.5390625,0],["2016-08-29",22904.19921875,22922.6796875,22762.73046875,22821.33984375,0],["2016-08-30",22945.080078125,23073.51953125,22898.779296875,23016.109375,0],["2016-08-31",23043.080078125,23063.150390625,22939.869140625,22976.880859375,0],["2016-09-01",22897.16015625,23193.029296875,22843.419921875,23162.33984375,0],["2016-09-02",23157.009765625,23306.48046875,23152.7890625,23266.69921875,0],["2016-09-05",23576.310546875,23688.41015625,23530.359375,23649.55078125,0],["2016-09-06",23683.279296875,23787.6796875,23548.55078125,23787.6796875,0],["2016-09-07",23785.23046875,23830.75,23695.6796875,23741.810546875,0],["2016-09-08",23704.359375,23928.9296875,23663.58984375,23919.33984375,0],["2016-09-09",23924.76953125,24364.0,23914.73046875,24099.69921875,0],["2016-09-12",23596.029296875,23625.369140625,23290.599609375,23290.599609375,0],["2016-09-13",23564.130859375,23652.41015625,23196.490234375,23215.759765625,0],["2016-09-14",23225.580078125,23371.529296875,23155.73046875,23190.640625,0],["2016-09-15",23237.19921875,23471.48046875,23194.369140625,23335.58984375,0],["2016-09-19",23486.619140625,23625.919921875,23394.94921875,23550.44921875,0],["2016-09-20",23494.009765625,23556.060546875,23397.130859375,23530.859375,0],["2016-09-21",23522.859375,23729.01953125,23436.23046875,23669.900390625,0],["2016-09-22",23920.1796875,24058.650390625,23683.580078125,23759.80078125,0],["2016-09-23",23836.599609375,23846.7109375,23628.640625,23686.48046875,0],["2016-09-26",23554.830078125,23563.5,23276.130859375,23317.919921875,0],["2016-09-27",23356.029296875,23646.029296875,23295.05078125,23571.900390625,0],["2016-09-28",23455.73046875,23619.650390625,23370.439453125,23619.650390625,0],["2016-09-29",23828.599609375,23828.599609375,23607.990234375,23739.470703125,0],["2016-09-30",23435.2890625,23484.369140625,23239.359375,23297.150390625,0],["2016-10-03",23652.830078125,23698.30078125,23500.7109375,23584.4296875,0],["2016-10-04",23665.349609375,23689.439453125,23518.560546875,23689.439453125,0],["2016-10-05",23619.91015625,23847.4609375,23566.220703125,23788.310546875,0],["2016-10-06",23859.41015625,24004.08984375,23826.44921875,23952.5,0],["2016-10-07",23948.94921875,23948.94921875,23770.140625,23851.8203125,0],["2016-10-11",24013.83984375,24064.5,23441.0703125,23549.51953125,0],["2016-10-12",23386.919921875,23444.669921875,23267.630859375,23407.05078125,0],["2016-10-13",23300.380859375,23347.970703125,23006.119140625,23031.30078125,0],["2016-10-14",23119.9609375,23318.359375,23087.140625,23233.310546875,0],["2016-10-17",23164.5390625,23177.189453125,22978.009765625,23037.5390625,0],["2016-10-18",23130.19921875,23402.890625,23130.19921875,23394.390625,0],["2016-10-19",23393.80078125,23445.560546875,23234.669921875,23304.970703125,0],["2016-10-20",23412.6796875,23500.8203125,23360.55078125,23374.400390625,0],["2016-10-24",23431.630859375,23620.08984375,23235.609375,23604.080078125,0],["2016-10-25",23581.689453125,23631.33984375,23506.640625,23565.109375,0],["2016-10-26",23396.140625,23464.029296875,23310.23046875,23325.4296875,0],["2016-10-27",23347.189453125,23352.619140625,23002.529296875,23132.349609375,0],["2016-10-28",23088.830078125,23157.73046875,22847.73046875,22954.810546875,0],["2016-10-31",22845.8203125,23045.529296875,22775.2890625,22934.5390625,0],["2016-11-01",23015.060546875,23268.05078125,23015.060546875,23147.0703125,0],["2016-11-02",22946.060546875,22956.849609375,22785.349609375,22810.5,0],["2016-11-03",22708.55078125,22855.009765625,22683.509765625,22683.509765625,0],["2016-11-04",22611.5390625,22771.609375,22587.58984375,22642.619140625,0],["2016-11-07",22682.7109375,22867.240234375,22623.83984375,22801.400390625,0],["2016-11-08",22981.91015625,22996.970703125,22820.390625,22909.470703125,0],["2016-11-09",23048.3203125,23048.3203125,21957.7109375,22415.189453125,0],["2016-11-10",22848.740234375,22918.33984375,22777.509765625,22839.109375,0],["2016-11-11",22622.4609375,22673.310546875,22442.75,22531.08984375,0],["2016-11-14",22344.23046875,22359.009765625,22118.869140625,22222.220703125,0],["2016-11-15",22270.900390625,22411.119140625,22254.08984375,22323.91015625,0],["2016-11-16",22439.98046875,22499.390625,22280.529296875,22280.529296875,0],["2016-11-17",22170.0703125,22367.470703125,22114.01953125,22262.880859375,0],["2016-11-18",22239.23046875,22374.359375,22146.880859375,22344.2109375,0],["2016-11-21",22313.0390625,22480.75,22227.80078125,22357.779296875,0],["2016-11-22",22491.7109375,22719.419921875,22484.599609375,22678.0703125,0],["2016-11-23",22702.41015625,22804.259765625,22640.94921875,22676.689453125,0],["2016-11-24",22574.8203125,22647.380859375,22487.5390625,22608.490234375,0],["2016-11-25",22609.220703125,22764.33984375,22589.529296875,22723.44921875,0],["2016-11-28",22738.939453125,22964.01953125,22738.939453125,22830.5703125,0],["2016-11-29",22739.509765625,22868.140625,22724.58984375,22737.0703125,0],["2016-11-30",22842.359375,22889.470703125,22755.0,22789.76953125,0],["2016-12-01",22948.650390625,23012.279296875,22837.529296875,22878.23046875,0],["2016-12-02",22736.83984375,22756.009765625,22559.19921875,22564.8203125,0],["2016-12-05",22580.75,22628.130859375,22375.279296875,22505.55078125,0],["2016-12-06",22694.26953125,22746.669921875,22625.3203125,22675.150390625,0],["2016-12-07",22805.130859375,22843.009765625,22708.880859375,22800.919921875,0],["2016-12-08",23027.380859375,23076.240234375,22817.3203125,22861.83984375,0],["2016-12-09",22765.83984375,22813.849609375,22660.220703125,22760.98046875,0],["2016-12-12",22860.26953125,22863.609375,22375.580078125,22433.01953125,0],["2016-12-13",22407.619140625,22458.419921875,22292.650390625,22446.69921875,0],["2016-12-14",22596.7109375,22627.599609375,22456.619140625,22456.619140625,0],["2016-12-15",22257.7109375,22305.0703125,21999.30078125,22059.400390625,0],["2016-12-16",21996.380859375,22155.140625,21965.6796875,22020.75,0],["2016-12-19",21945.83984375,21955.939453125,21786.560546875,21832.6796875,0],["2016-12-20",21767.609375,21873.560546875,21667.189453125,21729.060546875,0],["2016-12-21",21770.890625,21910.390625,21755.849609375,21809.80078125,0],["2016-12-22",21800.220703125,21822.1796875,21594.580078125,21636.19921875,0],["2016-12-23",21553.779296875,21601.0703125,21491.830078125,21574.759765625,0],["2016-12-28",21562.69921875,21811.9609375,21488.8203125,21754.740234375,0],["2016-12-29",21591.0390625,21810.400390625,21587.0703125,21790.91015625,0],["2016-12-30",21818.91015625,22069.619140625,21818.91015625,22000.560546875,0],["2017-01-03",21993.359375,22189.310546875,21883.8203125,22150.400390625,0],["2017-01-04",22201.080078125,22228.060546875,22076.630859375,22134.470703125,0],["2017-01-05",22302.640625,22483.009765625,22230.310546875,22456.689453125,0],["2017-01-06",22583.2890625,22605.66015625,22445.779296875,22503.009765625,0],["2017-01-09",22561.109375,22626.4296875,22476.349609375,22558.689453125,0],["2017-01-10",22561.169921875,22744.849609375,22549.859375,22744.849609375,0],["2017-01-11",22816.009765625,22944.580078125,22767.369140625,22935.349609375,0],["2017-01-12",22956.439453125,22971.490234375,22751.669921875,22829.01953125,0],["2017-01-13",22879.5703125,22971.44921875,22859.279296875,22937.380859375,0],["2017-01-16",22895.359375,22908.859375,22657.349609375,22718.150390625,0],["2017-01-17",22819.869140625,22867.83984375,22710.9296875,22840.970703125,0],["2017-01-18",22889.330078125,23151.75,22882.01953125,23098.259765625,0],["2017-01-19",23104.349609375,23104.349609375,22941.9609375,23049.9609375,0],["2017-01-20",22966.529296875,22987.6796875,22858.25,22885.91015625,0],["2017-01-23",22926.30078125,23068.080078125,22861.2890625,22898.51953125,0],["2017-01-24",22965.25,22986.44921875,22907.779296875,22949.859375,0],["2017-01-25",23066.400390625,23066.400390625,22961.380859375,23049.119140625,0],["2017-01-26",23173.4609375,23386.41015625,23145.310546875,23374.169921875,0],["2017-01-27",23339.150390625,23397.08984375,23307.05078125,23360.779296875,0],["2017-02-01",23211.880859375,23318.390625,23082.619140625,23318.390625,0],["2017-02-02",23309.4609375,23439.01953125,23131.369140625,23184.51953125,0],["2017-02-03",23216.970703125,23226.919921875,22997.4609375,23129.2109375,0],["2017-02-06",23239.2890625,23348.240234375,23149.69921875,23348.240234375,0],["2017-02-07",23287.890625,23403.599609375,23256.689453125,23331.5703125,0],["2017-02-08",23284.759765625,23520.76953125,23160.990234375,23485.130859375,0],["2017-02-09",23533.51953125,23644.630859375,23489.650390625,23525.140625,0],["2017-02-10",23645.900390625,23718.470703125,23573.849609375,23574.98046875,0],["2017-02-13",23664.529296875,23751.919921875,23615.390625,23710.98046875,0],["2017-02-14",23695.2890625,23735.109375,23614.470703125,23703.009765625,0],["2017-02-15",23771.94921875,24067.619140625,23771.94921875,23994.869140625,0],["2017-02-16",24139.310546875,24161.390625,23969.5703125,24107.69921875,0],["2017-02-17",24077.869140625,24106.33984375,23944.6796875,24033.740234375,0],["2017-02-20",24066.0,24202.33984375,24022.150390625,24146.080078125,0],["2017-02-21",24174.109375,24213.640625,23909.150390625,23963.630859375,0],["2017-02-22",24059.08984375,24201.9609375,23999.55078125,24201.9609375,0],["2017-02-23",24122.1796875,24216.529296875,24046.91015625,24114.859375,0],["2017-02-24",24115.609375,24121.91015625,23958.130859375,23965.69921875,0],["2017-02-27",23941.810546875,24067.6796875,23822.880859375,23925.05078125,0],["2017-02-28",23952.640625,24007.810546875,23740.73046875,23740.73046875,0],["2017-03-01",23849.220703125,23857.279296875,23730.05078125,23776.490234375,0],["2017-03-02",24044.48046875,24080.869140625,23694.330078125,23728.0703125,0],["2017-03-03",23618.359375,23635.240234375,23511.599609375,23552.720703125,0],["2017-03-06",23600.490234375,23691.05078125,23574.279296875,23596.279296875,0],["2017-03-07",23630.349609375,23728.0,23585.76953125,23681.0703125,0],["2017-03-08",23627.279296875,23816.23046875,23563.140625,23782.26953125,0],["2017-03-09",23667.76953125,23673.580078125,23456.060546875,23501.560546875,0],["2017-03-10",23534.98046875,23603.76953125,23438.859375,23568.669921875,0],["2017-03-13",23643.30078125,23877.58984375,23567.9296875,23829.669921875,0],["2017-03-14",23871.0,23918.119140625,23768.33984375,23827.94921875,0],["2017-03-15",23705.0703125,23842.810546875,23645.509765625,23792.849609375,0],["2017-03-16",24101.98046875,24288.279296875,24003.75,24288.279296875,0],["2017-03-17",24376.130859375,24385.810546875,24237.970703125,24309.9296875,0],["2017-03-20",24312.5703125,24501.990234375,24312.5703125,24501.990234375,0],["2017-03-21",24565.73046875,24656.650390625,24500.349609375,24593.119140625,0],["2017-03-22",24336.330078125,24380.419921875,24207.099609375,24320.41015625,0],["2017-03-23",24381.0390625,24466.73046875,24271.259765625,24327.69921875,0],["2017-03-24",24396.41015625,24420.76953125,24263.169921875,24358.26953125,0],["2017-03-27",24235.689453125,24434.900390625,24138.779296875,24193.69921875,0],["2017-03-28",24329.169921875,24360.0,24274.51953125,24345.869140625,0],["2017-03-29",24470.66015625,24470.66015625,24330.69921875,24392.05078125,0],["2017-03-30",24429.119140625,24431.119140625,24250.400390625,24301.08984375,0],["2017-03-31",24305.529296875,24329.98046875,24105.380859375,24111.58984375,0],["2017-04-03",24236.560546875,24261.48046875,24162.55078125,24261.48046875,0],["2017-04-05",24370.94921875,24400.80078125,24166.009765625,24400.80078125,0],["2017-04-06",24310.41015625,24381.630859375,24210.689453125,24273.720703125,0],["2017-04-07",24247.009765625,24268.390625,23982.400390625,24267.30078125,0],["2017-04-10",24302.009765625,24314.66015625,24215.5390625,24262.1796875,0],["2017-04-11",24280.869140625,24318.150390625,24007.849609375,24088.4609375,0],["2017-04-12",24068.91015625,24313.5,23994.130859375,24313.5,0],["2017-04-13",24173.419921875,24378.380859375,24158.16015625,24261.66015625,0],["2017-04-18",24268.169921875,24276.310546875,23892.58984375,23924.5390625,0],["2017-04-19",23875.98046875,23893.140625,23723.869140625,23825.880859375,0],["2017-04-20",23851.01953125,24058.869140625,23827.0703125,24056.98046875,0],["2017-04-21",24143.0390625,24190.140625,23991.869140625,24042.01953125,0],["2017-04-24",24185.759765625,24206.439453125,23958.1796875,24139.48046875,0],["2017-04-25",24204.779296875,24455.939453125,24201.91015625,24455.939453125,0],["2017-04-26",24563.25,24637.849609375,24515.23046875,24578.4296875,0],["2017-04-27",24663.099609375,24717.439453125,24455.119140625,24698.48046875,0],["2017-04-28",24691.2890625,24697.029296875,24563.76953125,24615.130859375,0],["2017-05-02",24773.80078125,24773.80078125,24577.330078125,24696.130859375,0],["2017-05-04",24680.44921875,24683.880859375,24530.9296875,24683.880859375,0],["2017-05-05",24625.349609375,24634.279296875,24358.720703125,24476.349609375,0],["2017-05-08",24604.2890625,24624.2109375,24476.19921875,24577.91015625,0],["2017-05-09",24656.94921875,24889.830078125,24548.970703125,24889.029296875,0],["2017-05-10",24931.8203125,25164.970703125,24931.8203125,25015.419921875,0],["2017-05-11",25101.529296875,25203.5390625,25024.759765625,25125.55078125,0],["2017-05-12",25126.48046875,25211.279296875,25087.3203125,25156.33984375,0],["2017-05-15",25233.310546875,25385.720703125,25213.470703125,25371.58984375,0],["2017-05-16",25413.349609375,25413.349609375,25228.4609375,25335.939453125,0],["2017-05-17",25355.759765625,25374.94921875,25245.439453125,25293.630859375,0],["2017-05-18",25034.189453125,25263.810546875,25025.05078125,25136.51953125,0],["2017-05-19",25171.66015625,25266.220703125,25124.060546875,25174.869140625,0],["2017-05-22",25318.2890625,25450.0390625,25201.33984375,25391.33984375,0],["2017-05-23",25415.5703125,25486.98046875,25307.26953125,25403.150390625,0],["2017-05-24",25382.259765625,25428.5,25296.66015625,25428.5,0],["2017-05-25",25511.4609375,25680.669921875,25491.779296875,25630.779296875,0],["2017-05-26",25670.98046875,25724.400390625,25588.69921875,25639.26953125,0],["2017-05-29",25672.400390625,25744.720703125,25579.150390625,25701.630859375,0],["2017-05-31",25706.44921875,25817.94921875,25650.060546875,25660.650390625,0],["2017-06-01",25736.349609375,25834.75,25614.609375,25809.220703125,0],["2017-06-02",25926.060546875,25973.0,25851.849609375,25924.05078125,0],["2017-06-05",25976.359375,25998.66015625,25801.83984375,25862.990234375,0],["2017-06-06",25819.529296875,26019.009765625,25805.01953125,25997.140625,0],["2017-06-07",26025.2109375,26073.439453125,25898.8203125,25974.16015625,0],["2017-06-08",25974.0,26069.98046875,25923.2109375,26063.060546875,0],["2017-06-09",26090.330078125,26090.330078125,25922.6796875,26030.2890625,0],["2017-06-12",25925.44921875,25957.779296875,25689.23046875,25708.0390625,0],["2017-06-13",25826.51953125,25883.220703125,25722.630859375,25852.099609375,0],["2017-06-14",25915.4609375,25915.4609375,25713.01953125,25875.900390625,0],["2017-06-15",25772.279296875,25772.279296875,25565.33984375,25565.33984375,0],["2017-06-16",25601.810546875,25719.970703125,25557.80078125,25626.490234375,0],["2017-06-19",25736.19921875,25939.720703125,25735.0703125,25924.55078125,0],["2017-06-20",26028.4296875,26043.099609375,25833.9296875,25843.0390625,0],["2017-06-21",25752.26953125,25846.51953125,25575.98046875,25694.580078125,0],["2017-06-22",25597.4609375,25867.939453125,25597.4609375,25674.529296875,0],["2017-06-23",25724.279296875,25770.369140625,25648.76953125,25670.05078125,0],["2017-06-26",25727.9296875,25875.48046875,25720.380859375,25871.890625,0],["2017-06-27",25911.19921875,25929.609375,25780.689453125,25839.990234375,0],["2017-06-28",25735.2109375,25821.359375,25625.7109375,25683.5,0],["2017-06-29",25872.9296875,25965.419921875,25814.80078125,25965.419921875,0],["2017-06-30",25679.640625,25816.25,25661.4296875,25764.580078125,0],["2017-07-03",25654.76953125,25821.390625,25654.76953125,25784.169921875,0],["2017-07-04",25782.849609375,25838.26953125,25251.720703125,25389.009765625,0],["2017-07-05",25354.380859375,25559.1796875,25199.859375,25521.970703125,0],["2017-07-06",25574.5703125,25599.69921875,25436.830078125,25465.220703125,0],["2017-07-07",25377.2109375,25409.900390625,25315.91015625,25340.849609375,0],["2017-07-10",25392.029296875,25622.75,25331.94921875,25500.060546875,0],["2017-07-11",25605.189453125,25941.470703125,25596.2109375,25877.640625,0],["2017-07-12",25991.349609375,26147.30078125,25991.349609375,26043.640625,0],["2017-07-13",26340.2890625,26383.759765625,26255.310546875,26346.169921875,0],["2017-07-14",26416.6796875,26416.6796875,26295.990234375,26389.23046875,0],["2017-07-17",26572.919921875,26618.66015625,26353.830078125,26470.580078125,0],["2017-07-18",26489.51953125,26540.169921875,26381.140625,26524.939453125,0],["2017-07-19",26561.810546875,26682.640625,26541.560546875,26672.16015625,0],["2017-07-20",26770.48046875,26794.1796875,26632.98046875,26740.2109375,0],["2017-07-21",26777.439453125,26778.419921875,26663.25,26706.08984375,0],["2017-07-24",26720.0390625,26882.0,26674.5,26846.830078125,0],["2017-07-25",26847.580078125,26889.69921875,26799.76953125,26852.05078125,0],["2017-07-26",26960.810546875,27007.26953125,26786.630859375,26941.01953125,0],["2017-07-27",27002.69921875,27169.150390625,26962.029296875,27131.169921875,0],["2017-07-28",27007.970703125,27047.880859375,26928.439453125,26979.390625,0],["2017-07-31",27048.44921875,27324.380859375,27045.41015625,27323.990234375,0],["2017-08-01",27326.0390625,27558.0,27326.0390625,27540.23046875,0],["2017-08-02",27645.279296875,27747.349609375,27570.5,27607.380859375,0],["2017-08-03",27533.509765625,27601.05078125,27399.580078125,27531.009765625,0],["2017-08-04",27564.7109375,27615.029296875,27508.109375,27562.6796875,0],["2017-08-07",27665.7109375,27731.919921875,27629.19921875,27690.359375,0],["2017-08-08",27684.599609375,27867.560546875,27626.189453125,27854.91015625,0],["2017-08-09",27760.080078125,27876.119140625,27602.66015625,27757.08984375,0],["2017-08-10",27791.359375,27791.359375,27267.029296875,27444.0,0],["2017-08-11",27000.4296875,27184.2109375,26863.7109375,26883.509765625,0],["2017-08-14",27091.76953125,27268.23046875,27032.400390625,27250.23046875,0],["2017-08-15",27371.25,27438.419921875,27174.9609375,27174.9609375,0],["2017-08-16",27238.810546875,27422.30078125,27238.810546875,27409.0703125,0],["2017-08-17",27610.2890625,27624.51953125,27302.48046875,27344.220703125,0],["2017-08-18",26999.599609375,27236.3203125,26951.919921875,27047.5703125,0],["2017-08-21",27100.630859375,27221.310546875,27086.4296875,27154.6796875,0],["2017-08-22",27322.19921875,27509.060546875,27316.080078125,27401.669921875,0],["2017-08-24",27642.23046875,27642.23046875,27485.869140625,27518.599609375,0],["2017-08-25",27539.109375,27878.369140625,27480.109375,27848.16015625,0],["2017-08-28",27905.58984375,28071.58984375,27806.05078125,27863.2890625,0],["2017-08-29",27744.580078125,27839.830078125,27638.73046875,27765.009765625,0],["2017-08-30",27957.740234375,28127.900390625,27912.8203125,28094.609375,0],["2017-08-31",27934.44921875,27994.060546875,27861.48046875,27970.30078125,0],["2017-09-01",28015.220703125,28116.69921875,27915.439453125,27953.16015625,0],["2017-09-04",27881.7109375,27884.4609375,27662.2890625,27740.259765625,0],["2017-09-05",27797.439453125,27871.759765625,27685.30078125,27741.349609375,0],["2017-09-06",27671.560546875,27684.259765625,27421.7890625,27613.759765625,0],["2017-09-07",27817.869140625,27817.869140625,27492.8203125,27522.919921875,0],["2017-09-08",27571.58984375,27708.08984375,27569.130859375,27668.470703125,0],["2017-09-11",27877.689453125,27976.98046875,27859.0,27955.130859375,0],["2017-09-12",28068.69921875,28071.5390625,27883.830078125,27972.240234375,0],["2017-09-13",27984.26953125,27984.26953125,27751.279296875,27894.080078125,0],["2017-09-14",27788.83984375,27895.0703125,27699.08984375,27777.19921875,0],["2017-09-15",27736.599609375,27893.580078125,27514.0390625,27807.58984375,0],["2017-09-18",27971.369140625,28160.390625,27917.1796875,28159.76953125,0],["2017-09-19",28200.5390625,28248.119140625,28032.169921875,28051.41015625,0],["2017-09-20",28099.2890625,28149.359375,28013.109375,28127.80078125,0],["2017-09-21",28091.240234375,28184.369140625,28046.939453125,28110.330078125,0],["2017-09-22",27949.830078125,27960.919921875,27845.51953125,27880.529296875,0],["2017-09-25",27851.5390625,27851.5390625,27476.26953125,27500.33984375,0],["2017-09-26",27308.609375,27567.880859375,27300.369140625,27513.009765625,0],["2017-09-27",27503.05078125,27673.400390625,27503.05078125,27642.4296875,0],["2017-09-28",27661.26953125,27665.16015625,27421.599609375,27421.599609375,0],["2017-09-29",27492.130859375,27581.130859375,27383.16015625,27554.30078125,0],["2017-10-03",27884.2109375,28194.16015625,27737.380859375,28173.2109375,0],["2017-10-04",28311.26953125,28521.76953125,28311.26953125,28379.1796875,0],["2017-10-06",28626.41015625,28626.41015625,28377.849609375,28458.0390625,0],["2017-10-09",28440.169921875,28488.349609375,28282.009765625,28326.58984375,0],["2017-10-10",28334.919921875,28503.83984375,28260.19921875,28490.830078125,0],["2017-10-11",28622.009765625,28625.66015625,28330.73046875,28389.5703125,0],["2017-10-12",28431.05078125,28528.7109375,28343.3203125,28459.029296875,0],["2017-10-13",28423.650390625,28492.390625,28369.869140625,28476.4296875,0],["2017-10-16",28661.98046875,28792.060546875,28620.380859375,28692.80078125,0],["2017-10-17",28777.1796875,28777.1796875,28641.94921875,28697.490234375,0],["2017-10-18",28636.19921875,28729.33984375,28629.73046875,28711.759765625,0],["2017-10-19",28783.849609375,28798.779296875,28094.5390625,28159.08984375,0],["2017-10-20",28360.01953125,28519.759765625,28313.69921875,28487.240234375,0],["2017-10-23",28557.80078125,28557.80078125,28253.3203125,28305.880859375,0],["2017-10-24",28232.619140625,28356.099609375,28098.830078125,28154.970703125,0],["2017-10-25",28238.849609375,28387.2109375,28198.560546875,28302.890625,0],["2017-10-26",28165.609375,28316.19921875,28102.75,28202.380859375,0],["2017-10-27",28332.91015625,28494.51953125,28305.73046875,28438.849609375,0],["2017-10-30",28585.150390625,28650.8203125,28336.189453125,28336.189453125,0],["2017-10-31",28247.0,28354.109375,28183.7890625,28245.5390625,0],["2017-11-01",28387.55078125,28606.58984375,28329.5,28594.060546875,0],["2017-11-02",28604.94921875,28643.580078125,28492.19921875,28518.640625,0],["2017-11-03",28603.509765625,28661.2890625,28542.66015625,28603.609375,0],["2017-11-06",28616.349609375,28650.7890625,28137.76953125,28596.80078125,0],["2017-11-07",28715.400390625,29017.400390625,28715.0703125,28994.33984375,0],["2017-11-08",28950.5,29123.439453125,28885.0703125,28907.599609375,0],["2017-11-09",28987.7890625,29192.509765625,28960.05078125,29136.5703125,0],["2017-11-10",29060.130859375,29237.849609375,29036.44921875,29120.919921875,0],["2017-11-13",29058.23046875,29258.5,29058.23046875,29182.1796875,0],["2017-11-14",29272.099609375,29320.029296875,29143.630859375,29152.119140625,0],["2017-11-15",29026.109375,29106.490234375,28851.689453125,28851.689453125,0],["2017-11-16",28963.76953125,29095.490234375,28877.759765625,29018.759765625,0],["2017-11-17",29214.359375,29341.919921875,29158.349609375,29199.0390625,0],["2017-11-20",29227.080078125,29299.869140625,29089.580078125,29260.310546875,0],["2017-11-21",29369.689453125,29818.0703125,29343.48046875,29818.0703125,0],["2017-11-22",30087.189453125,30199.689453125,29911.0703125,30003.490234375,0],["2017-11-23",30033.1796875,30169.990234375,29593.7890625,29707.939453125,0],["2017-11-24",29788.1796875,29918.919921875,29696.58984375,29866.3203125,0],["2017-11-27",29857.650390625,29859.109375,29610.9609375,29686.189453125,0],["2017-11-28",29608.640625,29687.44921875,29334.58984375,29680.849609375,0],["2017-11-29",29813.939453125,29831.189453125,29563.390625,29623.830078125,0],["2017-11-30",29340.26953125,29353.509765625,29127.30078125,29177.349609375,0],["2017-12-01",29261.310546875,29345.970703125,29028.759765625,29074.240234375,0],["2017-12-04",28951.189453125,29343.779296875,28803.189453125,29138.279296875,0],["2017-12-05",28898.580078125,29124.240234375,28838.119140625,28842.80078125,0],["2017-12-06",28850.359375,28929.2109375,28204.529296875,28224.80078125,0],["2017-12-07",28366.140625,28478.33984375,28134.9296875,28303.189453125,0],["2017-12-08",28400.009765625,28705.759765625,28344.390625,28639.849609375,0],["2017-12-11",28645.41015625,28998.509765625,28645.41015625,28965.2890625,0],["2017-12-12",28972.740234375,29066.76953125,28745.73046875,28793.880859375,0],["2017-12-13",28856.779296875,29276.669921875,28707.599609375,29222.099609375,0],["2017-12-14",29335.759765625,29367.509765625,29047.609375,29166.380859375,0],["2017-12-15",29000.109375,29017.66015625,28738.83984375,28848.109375,0],["2017-12-18",28923.529296875,29143.330078125,28821.189453125,29050.41015625,0],["2017-12-19",29193.740234375,29339.109375,29144.169921875,29253.66015625,0],["2017-12-20",29199.2890625,29326.51953125,29159.279296875,29234.08984375,0],["2017-12-21",29209.640625,29431.810546875,29145.130859375,29367.060546875,0],["2017-12-22",29505.05078125,29578.009765625,29413.859375,29578.009765625,0],["2017-12-27",29632.970703125,29693.8203125,29516.509765625,29597.66015625,0],["2017-12-28",29684.7890625,29873.099609375,29661.060546875,29863.7109375,0],["2017-12-29",29914.05078125,29997.9609375,29849.310546875,29919.150390625,0],["2018-01-02",30028.2890625,30515.310546875,30028.2890625,30515.310546875,0],["2018-01-03",30658.73046875,30724.3203125,30456.759765625,30560.94921875,0],["2018-01-04",30691.7109375,30796.9296875,30560.4296875,30736.48046875,0],["2018-01-05",30893.859375,30911.009765625,30638.529296875,30814.640625,0],["2018-01-08",30895.08984375,30929.150390625,30732.5390625,30899.529296875,0],["2018-01-09",30933.509765625,31056.69921875,30852.4296875,31011.41015625,0],["2018-01-10",31009.240234375,31267.5703125,30928.580078125,31073.720703125,0],["2018-01-11",31066.2109375,31133.1796875,30950.0703125,31120.390625,0],["2018-01-12",31298.05078125,31412.5390625,31198.359375,31412.5390625,0],["2018-01-15",31702.560546875,31733.1796875,31265.25,31338.869140625,0],["2018-01-16",31423.619140625,31904.75,31423.619140625,31904.75,0],["2018-01-17",31825.51953125,31983.41015625,31642.26953125,31983.41015625,0],["2018-01-18",32148.44921875,32233.810546875,31869.69921875,32121.939453125,0],["2018-01-19",32142.16015625,32254.890625,31986.0,32254.890625,0],["2018-01-22",32276.9609375,32417.23046875,32046.83984375,32393.41015625,0],["2018-01-23",32606.140625,32930.69921875,32554.23046875,32930.69921875,0],["2018-01-24",32907.23046875,33018.7109375,32728.509765625,32958.69140625,0],["2018-01-25",32979.37890625,32998.05078125,32650.220703125,32654.44921875,0],["2018-01-26",32836.28125,33223.578125,32794.12890625,33154.12109375,0],["2018-01-29",33335.48046875,33484.078125,32897.0390625,32966.890625,0],["2018-01-30",32751.720703125,32976.75,32501.349609375,32607.2890625,0],["2018-01-31",32435.759765625,32933.98046875,32330.390625,32887.26953125,0],["2018-02-01",32950.30078125,33048.0390625,32642.08984375,32642.08984375,0],["2018-02-02",32569.009765625,32778.51171875,32321.419921875,32601.779296875,0],["2018-02-05",31715.560546875,32394.869140625,31712.01953125,32245.220703125,0],["2018-02-06",31028.6796875,31286.029296875,30577.830078125,30595.419921875,0],["2018-02-07",31378.349609375,31472.470703125,30292.150390625,30323.19921875,0],["2018-02-08",30555.80078125,30739.109375,30251.3203125,30451.26953125,0],["2018-02-09",29679.2109375,29679.2109375,29129.259765625,29507.419921875,0],["2018-02-12",29713.080078125,29801.51953125,29459.630859375,29459.630859375,0],["2018-02-13",29850.150390625,30169.0,29783.099609375,29839.529296875,0],["2018-02-14",30024.470703125,30637.23046875,29968.5390625,30515.599609375,0],["2018-02-15",30958.7109375,31145.099609375,30816.650390625,31115.4296875,0],["2018-02-20",31165.2890625,31339.689453125,30720.48046875,30873.630859375,0],["2018-02-21",31050.51953125,31477.849609375,30885.94921875,31431.890625,0],["2018-02-22",31084.44921875,31195.26953125,30930.099609375,30965.6796875,0],["2018-02-23",31289.080078125,31386.810546875,31149.3203125,31267.169921875,0],["2018-02-26",31528.2890625,31567.4609375,31273.94921875,31498.599609375,0],["2018-02-27",31790.849609375,31798.98046875,31141.51953125,31268.66015625,0],["2018-02-28",31037.41015625,31061.759765625,30703.900390625,30844.720703125,0],["2018-03-01",30476.990234375,31081.6796875,30453.8203125,31044.25,0],["2018-03-02",30611.099609375,30670.939453125,30477.94921875,30583.44921875,0],["2018-03-05",30524.259765625,30679.470703125,29852.419921875,29886.390625,0],["2018-03-06",30380.9609375,30620.060546875,30129.80078125,30510.73046875,0],["2018-03-07",30323.76953125,30673.080078125,30117.400390625,30196.919921875,0],["2018-03-08",30523.6796875,30724.029296875,30428.609375,30654.51953125,0],["2018-03-09",30858.26953125,30996.2109375,30840.80078125,30996.2109375,0],["2018-03-12",31536.30078125,31607.580078125,31342.48046875,31594.330078125,0],["2018-03-13",31570.19921875,31709.990234375,31461.470703125,31601.44921875,0],["2018-03-14",31321.7890625,31453.48046875,31141.849609375,31435.009765625,0],["2018-03-15",31181.150390625,31583.380859375,31121.66015625,31541.099609375,0],["2018-03-16",31363.029296875,31564.779296875,31337.44921875,31501.970703125,0],["2018-03-19",31370.470703125,31656.30078125,31244.619140625,31513.759765625,0],["2018-03-20",31315.419921875,31576.05078125,31183.400390625,31549.9296875,0],["2018-03-21",31811.98046875,31978.140625,31381.5390625,31414.51953125,0],["2018-03-22",31575.9296875,31686.669921875,31018.439453125,31071.05078125,0],["2018-03-23",29930.23046875,30320.310546875,29930.23046875,30309.2890625,0],["2018-03-26",30267.0703125,30548.76953125,29995.16015625,30548.76953125,0],["2018-03-27",30985.75,30985.75,30738.759765625,30790.830078125,0],["2018-03-28",30510.380859375,30637.2109375,30022.529296875,30022.529296875,0],["2018-03-29",30154.1796875,30252.94921875,29819.630859375,30093.380859375,0],["2018-04-03",29927.880859375,30269.279296875,29755.359375,30180.099609375,0],["2018-04-04",30244.220703125,30329.080078125,29518.689453125,29518.689453125,0],["2018-04-06",29750.240234375,29980.560546875,29608.330078125,29844.939453125,0],["2018-04-09",30104.3203125,30514.80078125,29909.369140625,30229.580078125,0],["2018-04-10",30205.08984375,30806.859375,30163.08984375,30728.740234375,0],["2018-04-11",30761.23046875,31021.119140625,30723.0703125,30897.7109375,0],["2018-04-12",31094.109375,31094.109375,30637.140625,30831.279296875,0],["2018-04-13",31076.759765625,31076.759765625,30707.76953125,30808.380859375,0],["2018-04-16",30849.720703125,30849.720703125,30190.75,30315.58984375,0],["2018-04-17",30354.890625,30477.7890625,30012.69921875,30062.75,0],["2018-04-18",30469.94921875,30487.169921875,29979.400390625,30284.25,0],["2018-04-19",30532.94921875,30761.470703125,30451.0,30708.439453125,0],["2018-04-20",30647.939453125,30848.470703125,30355.7890625,30418.330078125,0],["2018-04-23",30327.029296875,30481.859375,30184.44921875,30254.400390625,0],["2018-04-24",30353.830078125,30665.099609375,30335.2890625,30636.240234375,0],["2018-04-25",30486.859375,30507.189453125,30244.16015625,30328.150390625,0],["2018-04-26",30378.150390625,30463.419921875,29871.19921875,30007.6796875,0],["2018-04-27",30300.830078125,30336.0,30019.119140625,30280.669921875,0],["2018-04-30",30530.400390625,30853.130859375,30483.91015625,30808.44921875,0],["2018-05-02",30782.2109375,30824.76953125,30570.810546875,30723.880859375,0],["2018-05-03",30405.48046875,30432.0703125,30118.650390625,30313.369140625,0],["2018-05-04",30316.98046875,30341.4609375,29859.30078125,29926.5,0],["2018-05-07",30102.060546875,30138.330078125,29791.869140625,29994.259765625,0],["2018-05-08",30123.76953125,30444.220703125,30123.76953125,30402.810546875,0],["2018-05-09",30452.16015625,30568.759765625,30346.619140625,30536.140625,0],["2018-05-10",30716.970703125,30851.30078125,30712.9296875,30809.220703125,0],["2018-05-11",31151.80078125,31277.390625,31032.439453125,31122.060546875,0],["2018-05-14",31498.359375,31592.560546875,31423.5703125,31541.080078125,0],["2018-05-15",31573.1796875,31573.1796875,31152.029296875,31152.029296875,0],["2018-05-16",31014.720703125,31218.080078125,30818.779296875,31110.19921875,0],["2018-05-17",31416.7109375,31416.7109375,30942.150390625,30942.150390625,0],["2018-05-18",31033.970703125,31148.060546875,30904.6796875,31047.91015625,0],["2018-05-21",31232.7890625,31464.099609375,31232.7890625,31234.349609375,0],["2018-05-23",31191.869140625,31191.869140625,30665.640625,30665.640625,0],["2018-05-24",30718.66015625,30788.970703125,30589.380859375,30760.41015625,0],["2018-05-25",30664.26953125,30736.970703125,30525.740234375,30588.0390625,0],["2018-05-28",30759.83984375,30839.30078125,30530.470703125,30792.259765625,0],["2018-05-29",30647.259765625,30713.3203125,30454.1796875,30484.580078125,0],["2018-05-30",30109.369140625,30241.23046875,29964.33984375,30056.7890625,0],["2018-05-31",30274.1796875,30533.580078125,30148.4296875,30468.560546875,0],["2018-06-01",30548.779296875,30581.119140625,30363.490234375,30492.91015625,0],["2018-06-04",30836.76953125,31012.919921875,30743.1796875,30997.98046875,0],["2018-06-05",31009.470703125,31188.9296875,30896.109375,31093.44921875,0],["2018-06-06",31162.01953125,31332.419921875,31161.369140625,31259.099609375,0],["2018-06-07",31464.630859375,31521.130859375,31369.279296875,31512.630859375,0],["2018-06-08",31435.259765625,31435.259765625,30874.099609375,30958.2109375,0],["2018-06-11",31016.51953125,31134.029296875,30898.5703125,31063.69921875,0],["2018-06-12",31029.849609375,31242.859375,30944.970703125,31103.060546875,0],["2018-06-13",30990.369140625,31023.73046875,30688.259765625,30725.150390625,0],["2018-06-14",30684.0703125,30777.9609375,30349.9609375,30440.169921875,0],["2018-06-15",30411.0703125,30519.2890625,30259.109375,30309.490234375,0],["2018-06-19",29999.009765625,30012.0390625,29332.279296875,29468.150390625,0],["2018-06-20",29478.4609375,29944.30078125,29406.19921875,29696.169921875,0],["2018-06-21",29764.05078125,29882.26953125,29285.7109375,29296.05078125,0],["2018-06-22",29215.5390625,29436.83984375,29089.390625,29338.69921875,0],["2018-06-25",29326.119140625,29403.359375,28895.400390625,28961.390625,0],["2018-06-26",28881.1796875,29034.23046875,28505.08984375,28881.400390625,0],["2018-06-27",28957.640625,28988.830078125,28342.8203125,28356.259765625,0],["2018-06-28",28368.009765625,28567.2890625,28169.099609375,28497.3203125,0],["2018-06-29",28463.849609375,28962.2890625,28463.849609375,28955.109375,0],["2018-07-03",28617.0,28617.0,27990.44921875,28545.5703125,0],["2018-07-04",28546.3203125,28642.33984375,28141.279296875,28241.669921875,0],["2018-07-05",28101.849609375,28320.900390625,27830.75,28182.08984375,0],["2018-07-06",28254.369140625,28554.2109375,27925.330078125,28315.619140625,0],["2018-07-09",28606.16015625,28821.5390625,28518.51953125,28688.5,0],["2018-07-10",28900.7109375,28981.9296875,28682.25,28682.25,0],["2018-07-11",28013.720703125,28365.720703125,28013.720703125,28311.689453125,0],["2018-07-12",28260.08984375,28614.529296875,28217.310546875,28480.830078125,0],["2018-07-13",28689.1796875,28715.359375,28500.509765625,28525.439453125,0],["2018-07-16",28580.9609375,28699.2109375,28327.0,28539.66015625,0],["2018-07-17",28451.5,28460.869140625,28137.94921875,28181.6796875,0],["2018-07-18",28352.109375,28386.380859375,28045.470703125,28117.419921875,0],["2018-07-19",28251.16015625,28329.98046875,27998.359375,28010.859375,0],["2018-07-20",28054.759765625,28294.740234375,27745.849609375,28224.48046875,0],["2018-07-23",28298.609375,28391.580078125,28091.060546875,28256.119140625,0],["2018-07-24",28282.30078125,28718.0,28282.30078125,28662.5703125,0],["2018-07-25",28906.970703125,28964.7890625,28764.349609375,28920.900390625,0],["2018-07-26",29083.400390625,29083.400390625,28625.080078125,28781.140625,0],["2018-07-27",28734.73046875,28816.689453125,28572.7890625,28804.279296875,0],["2018-07-30",28631.05078125,28839.240234375,28539.560546875,28733.130859375,0],["2018-07-31",28663.140625,28682.310546875,28538.029296875,28583.009765625,0],["2018-08-01",28756.720703125,28772.80078125,28219.970703125,28340.740234375,0],["2018-08-02",28159.009765625,28218.279296875,27578.08984375,27714.560546875,0],["2018-08-03",27751.599609375,27786.150390625,27604.560546875,27676.3203125,0],["2018-08-06",27885.509765625,28074.529296875,27730.419921875,27819.560546875,0],["2018-08-07",27889.439453125,28266.6796875,27843.16015625,28248.880859375,0],["2018-08-08",28473.48046875,28473.48046875,28224.4609375,28359.140625,0],["2018-08-09",28260.5,28728.169921875,28192.810546875,28607.30078125,0],["2018-08-10",28614.73046875,28665.900390625,28296.990234375,28366.619140625,0],["2018-08-13",27956.779296875,28085.169921875,27823.2109375,27936.5703125,0],["2018-08-14",27938.3203125,27946.55078125,27522.8203125,27752.9296875,0],["2018-08-15",27724.720703125,27727.26953125,27249.080078125,27323.58984375,0],["2018-08-16",26871.109375,27405.25,26871.109375,27100.060546875,0],["2018-08-17",27388.5703125,27450.83984375,27101.099609375,27213.41015625,0],["2018-08-20",27273.779296875,27609.80078125,27209.220703125,27598.01953125,0],["2018-08-21",27670.5390625,27771.30078125,27526.30078125,27752.7890625,0],["2018-08-22",27836.6796875,27954.51953125,27579.80078125,27927.580078125,0],["2018-08-23",28005.330078125,28051.650390625,27659.2109375,27790.4609375,0],["2018-08-24",27565.98046875,27830.91015625,27532.060546875,27671.869140625,0],["2018-08-27",28016.66015625,28289.060546875,27956.0390625,28271.26953125,0],["2018-08-28",28530.890625,28579.640625,28234.529296875,28351.619140625,0],["2018-08-29",28362.83984375,28485.830078125,28272.130859375,28416.439453125,0],["2018-08-30",28533.9296875,28533.9296875,28121.400390625,28164.05078125,0],["2018-08-31",27798.2109375,27962.029296875,27720.3203125,27888.55078125,0],["2018-09-03",27809.44921875,27822.189453125,27577.0390625,27712.5390625,0],["2018-09-04",27619.1796875,27984.890625,27563.7890625,27973.33984375,0],["2018-09-05",27789.01953125,27861.990234375,27208.33984375,27243.849609375,0],["2018-09-06",27069.2109375,27268.390625,26818.8203125,26974.8203125,0],["2018-09-07",26895.869140625,27196.5703125,26669.580078125,26973.470703125,0],["2018-09-10",26922.26953125,26926.630859375,26453.2890625,26613.419921875,0],["2018-09-11",26611.9296875,26690.650390625,26394.869140625,26422.55078125,0],["2018-09-12",26462.8203125,26468.91015625,26219.560546875,26345.0390625,0],["2018-09-13",26798.390625,27014.490234375,26648.76953125,27014.490234375,0],["2018-09-14",27229.7890625,27340.01953125,27027.44921875,27286.41015625,0],["2018-09-17",27029.91015625,27037.48046875,26763.2109375,26932.849609375,0],["2018-09-18",26846.330078125,27156.55078125,26648.990234375,27084.66015625,0],["2018-09-19",27170.01953125,27488.349609375,27085.7890625,27407.369140625,0],["2018-09-20",27605.720703125,27628.189453125,27327.23046875,27477.669921875,0],["2018-09-21",27712.349609375,27965.9609375,27536.26953125,27953.580078125,0],["2018-09-24",27783.849609375,27783.849609375,27425.009765625,27499.390625,0],["2018-09-26",27606.810546875,28031.810546875,27589.369140625,27816.869140625,0],["2018-09-27",27912.509765625,27928.2890625,27638.5390625,27715.669921875,0],["2018-09-28",27879.060546875,27927.94921875,27672.830078125,27788.51953125,0],["2018-10-02",27716.16015625,27716.16015625,27073.080078125,27126.380859375,0],["2018-10-03",26840.19921875,27270.16015625,26840.19921875,27091.259765625,0],["2018-10-04",27029.400390625,27029.400390625,26551.439453125,26623.869140625,0],["2018-10-05",26503.75,26639.640625,26373.4609375,26572.5703125,0],["2018-10-08",26717.599609375,26717.599609375,26187.830078125,26202.5703125,0],["2018-10-09",26194.169921875,26366.599609375,26067.509765625,26172.91015625,0],["2018-10-10",26281.279296875,26499.83984375,26193.0703125,26193.0703125,0],["2018-10-11",25392.900390625,25437.849609375,25125.220703125,25266.369140625,0],["2018-10-12",25401.41015625,25835.759765625,25286.859375,25801.490234375,0],["2018-10-15",25683.58984375,25683.58984375,25399.5390625,25445.060546875,0],["2018-10-16",25586.16015625,25712.130859375,25266.5390625,25462.259765625,0],["2018-10-18",25674.66015625,25674.66015625,25261.720703125,25454.55078125,0],["2018-10-19",25172.029296875,25743.44921875,25090.30078125,25561.400390625,0],["2018-10-22",25668.330078125,26234.859375,25668.330078125,26153.150390625,0],["2018-10-23",26015.490234375,26015.490234375,25315.759765625,25346.55078125,0],["2018-10-24",25401.169921875,25653.359375,25194.2890625,25249.779296875,0],["2018-10-25",24766.720703125,24994.4609375,24653.7890625,24994.4609375,0],["2018-10-26",25031.490234375,25062.19921875,24589.0390625,24717.630859375,0],["2018-10-29",24955.7890625,24955.7890625,24594.740234375,24812.0390625,0],["2018-10-30",24765.119140625,24939.1796875,24540.630859375,24585.529296875,0],["2018-10-31",24752.830078125,24979.689453125,24700.109375,24979.689453125,0],["2018-11-01",25228.75,25535.119140625,25190.900390625,25416.0,0],["2018-11-02",25980.439453125,26486.349609375,25909.7109375,26486.349609375,0],["2018-11-05",26050.33984375,26146.810546875,25747.51953125,25934.390625,0],["2018-11-06",26062.240234375,26159.830078125,25826.689453125,26120.9609375,0],["2018-11-07",26125.08984375,26530.869140625,25920.720703125,26147.689453125,0],["2018-11-08",26491.26953125,26491.26953125,26141.25,26227.720703125,0],["2018-11-09",25925.08984375,25925.08984375,25475.3203125,25601.919921875,0],["2018-11-12",25576.279296875,25765.9609375,25505.330078125,25633.1796875,0],["2018-11-13",25092.30078125,25792.869140625,25092.30078125,25792.869140625,0],["2018-11-14",25874.359375,25874.359375,25489.859375,25654.4296875,0],["2018-11-15",25862.1796875,26127.140625,25611.720703125,26103.33984375,0],["2018-11-16",26041.560546875,26197.310546875,25850.0390625,26183.529296875,0],["2018-11-19",26278.869140625,26397.390625,26146.390625,26372.0,0],["2018-11-20",26043.509765625,26132.2890625,25776.220703125,25840.33984375,0],["2018-11-21",25496.849609375,25998.279296875,25494.509765625,25971.470703125,0],["2018-11-22",26139.390625,26139.390625,25873.380859375,26019.41015625,0],["2018-11-23",25950.0703125,25983.25,25807.259765625,25927.6796875,0],["2018-11-26",26099.349609375,26413.759765625,26031.900390625,26376.1796875,0],["2018-11-27",26345.369140625,26417.83984375,26158.970703125,26331.9609375,0],["2018-11-28",26406.6796875,26705.30078125,26332.66015625,26682.560546875,0],["2018-11-29",26904.2109375,26923.330078125,26399.810546875,26451.029296875,0],["2018-11-30",26506.08984375,26683.25,26396.619140625,26506.75,0],["2018-12-03",27185.66015625,27259.4296875,27006.830078125,27182.0390625,0],["2018-12-04",27119.189453125,27260.439453125,26984.7109375,27260.439453125,0],["2018-12-05",26745.689453125,26914.869140625,26745.689453125,26819.6796875,0],["2018-12-06",26349.419921875,26381.119140625,26016.08984375,26156.380859375,0],["2018-12-07",26249.810546875,26280.66015625,26055.779296875,26063.759765625,0],["2018-12-10",25794.94921875,25845.33984375,25570.890625,25752.380859375,0],["2018-12-11",25623.400390625,25861.73046875,25623.400390625,25771.669921875,0],["2018-12-12",26054.009765625,26238.73046875,26013.359375,26186.7109375,0],["2018-12-13",26417.890625,26581.9296875,26314.76953125,26524.349609375,0],["2018-12-14",26219.0,26219.0,26061.470703125,26094.7890625,0],["2018-12-17",26178.0390625,26186.30078125,26002.30078125,26087.98046875,0],["2018-12-18",25903.98046875,26152.880859375,25713.5,25814.25,0],["2018-12-19",25860.6796875,25925.990234375,25784.08984375,25865.390625,0],["2018-12-20",25723.529296875,25859.8203125,25416.880859375,25623.529296875,0],["2018-12-21",25512.30078125,25805.609375,25313.75,25753.419921875,0],["2018-12-24",25515.400390625,25651.380859375,25421.4296875,25651.380859375,0],["2018-12-27",25818.810546875,25920.630859375,25446.80078125,25478.880859375,0],["2018-12-28",25502.33984375,25600.25,25416.359375,25504.19921875,0],["2018-12-31",25732.51953125,25916.23046875,25682.66015625,25845.69921875,0],["2019-01-02",25824.439453125,25824.439453125,25055.26953125,25130.349609375,0],["2019-01-03",25077.6796875,25262.2109375,24896.869140625,25064.359375,0],["2019-01-04",24946.119140625,25626.029296875,24924.73046875,25626.029296875,0],["2019-01-07",26015.83984375,26043.640625,25753.4609375,25835.69921875,0],["2019-01-08",25852.5,25960.890625,25688.5,25875.44921875,0],["2019-01-09",26237.2890625,26597.0703125,26192.650390625,26462.3203125,0],["2019-01-10",26391.779296875,26588.2109375,26212.33984375,26521.4296875,0],["2019-01-11",26692.01953125,26692.01953125,26494.859375,26667.26953125,0],["2019-01-14",26559.6796875,26575.330078125,26195.779296875,26298.330078125,0],["2019-01-15",26518.619140625,26838.55078125,26427.44921875,26830.2890625,0],["2019-01-16",26702.9296875,26903.779296875,26567.51953125,26902.099609375,0],["2019-01-17",26953.2109375,27012.189453125,26703.310546875,26755.630859375,0],["2019-01-18",26993.439453125,27116.650390625,26915.080078125,27090.810546875,0],["2019-01-21",27134.26953125,27323.609375,27084.30078125,27196.5390625,0],["2019-01-22",27189.400390625,27223.69921875,26854.66015625,27005.44921875,0],["2019-01-23",26879.91015625,27131.220703125,26879.91015625,27008.19921875,0],["2019-01-24",27075.369140625,27120.98046875,26889.7890625,27120.98046875,0],["2019-01-25",27282.880859375,27569.189453125,27217.75,27569.189453125,0],["2019-01-28",27695.810546875,27790.220703125,27462.369140625,27576.9609375,0],["2019-01-29",27397.5390625,27575.369140625,27328.169921875,27531.6796875,0],["2019-01-30",27571.41015625,27642.849609375,27369.75,27642.849609375,0],["2019-01-31",27842.05078125,28010.900390625,27773.98046875,27942.470703125,0],["2019-02-01",28193.279296875,28193.279296875,27802.5,27930.740234375,0],["2019-02-04",27985.419921875,28005.150390625,27847.4296875,27990.2109375,0],["2019-02-08",27708.130859375,28008.8203125,27534.19921875,27946.3203125,0],["2019-02-11",27927.44921875,28143.83984375,27847.849609375,28143.83984375,0],["2019-02-12",28093.310546875,28219.58984375,27983.48046875,28171.330078125,0],["2019-02-13",28184.869140625,28533.359375,28160.4609375,28497.58984375,0],["2019-02-14",28396.400390625,28476.650390625,28275.1796875,28432.05078125,0],["2019-02-15",28241.439453125,28256.689453125,27845.869140625,27900.83984375,0],["2019-02-18",28186.75,28412.080078125,28186.75,28347.009765625,0],["2019-02-19",28440.490234375,28488.970703125,28208.869140625,28228.130859375,0],["2019-02-20",28404.6796875,28599.76953125,28357.30078125,28514.05078125,0],["2019-02-21",28450.0,28759.349609375,28364.849609375,28629.919921875,0],["2019-02-22",28478.9609375,28816.30078125,28430.19921875,28816.30078125,0],["2019-02-25",28975.51953125,29009.98046875,28763.4609375,28959.30078125,0],["2019-02-26",28971.23046875,28971.23046875,28700.009765625,28772.060546875,0],["2019-02-27",28833.16015625,29014.189453125,28701.470703125,28757.439453125,0],["2019-02-28",28719.7109375,28917.490234375,28571.130859375,28633.1796875,0],["2019-03-01",28716.599609375,28860.19921875,28663.7109375,28812.169921875,0],["2019-03-04",28855.109375,29241.80078125,28760.669921875,28959.58984375,0],["2019-03-05",28823.16015625,29025.7890625,28734.810546875,28961.599609375,0],["2019-03-06",29003.25,29122.810546875,28938.390625,29037.599609375,0],["2019-03-07",28965.419921875,29007.0703125,28772.44921875,28779.44921875,0],["2019-03-08",28409.140625,28533.759765625,28201.08984375,28228.419921875,0],["2019-03-11",28265.849609375,28512.26953125,28240.779296875,28503.30078125,0],["2019-03-12",28760.26953125,28941.08984375,28734.08984375,28920.869140625,0],["2019-03-13",28924.279296875,28924.279296875,28690.369140625,28807.44921875,0],["2019-03-14",28891.060546875,28932.470703125,28696.310546875,28851.390625,0],["2019-03-15",28843.859375,29204.73046875,28828.259765625,29012.259765625,0],["2019-03-18",29112.439453125,29409.009765625,29034.130859375,29409.009765625,0],["2019-03-19",29419.140625,29486.150390625,29319.509765625,29466.279296875,0],["2019-03-20",29357.189453125,29435.810546875,29251.25,29320.970703125,0],["2019-03-21",29387.75,29446.76953125,29051.849609375,29071.560546875,0],["2019-03-22",29173.330078125,29243.099609375,28847.33984375,29113.359375,0],["2019-03-25",28501.369140625,28702.240234375,28463.109375,28523.349609375,0],["2019-03-26",28677.759765625,28701.599609375,28435.060546875,28566.91015625,0],["2019-03-27",28564.7109375,28781.630859375,28551.650390625,28728.25,0],["2019-03-28",28663.19921875,28816.58984375,28558.80078125,28775.2109375,0],["2019-03-29",28812.640625,29100.689453125,28761.880859375,29051.359375,0],["2019-04-01",29383.720703125,29612.369140625,29383.720703125,29562.01953125,0],["2019-04-02",29736.990234375,29736.990234375,29534.419921875,29624.669921875,0],["2019-04-03",29785.26953125,29999.33984375,29715.76953125,29986.390625,0],["2019-04-04",29950.419921875,30050.91015625,29765.55078125,29936.3203125,0],["2019-04-08",30119.580078125,30185.060546875,29913.619140625,30077.150390625,0],["2019-04-09",30065.990234375,30222.01953125,30018.98046875,30157.490234375,0],["2019-04-10",30052.26953125,30139.609375,29892.619140625,30119.560546875,0],["2019-04-11",30138.140625,30184.609375,29783.669921875,29839.44921875,0],["2019-04-12",29806.349609375,29909.759765625,29694.849609375,29909.759765625,0],["2019-04-15",30119.849609375,30280.119140625,29810.720703125,29810.720703125,0],["2019-04-16",29754.30078125,30142.859375,29665.109375,30129.869140625,0],["2019-04-17",30160.689453125,30178.580078125,30004.970703125,30124.6796875,0],["2019-04-18",30088.650390625,30101.830078125,29896.859375,29963.259765625,0],["2019-04-23",29782.94921875,30055.939453125,29755.869140625,29963.240234375,0],["2019-04-24",30112.189453125,30112.189453125,29682.869140625,29805.830078125,0],["2019-04-25",29667.51953125,29849.69921875,29535.19921875,29549.80078125,0],["2019-04-26",29513.080078125,29672.7890625,29504.140625,29605.009765625,0],["2019-04-29",29730.849609375,29917.109375,29639.380859375,29892.810546875,0],["2019-04-30",29828.150390625,29855.759765625,29620.44921875,29699.109375,0],["2019-05-02",29643.05078125,29967.740234375,29643.05078125,29944.1796875,0],["2019-05-03",29818.48046875,30081.55078125,29678.859375,30081.55078125,0],["2019-05-06",29342.380859375,29384.009765625,28956.470703125,29209.8203125,0],["2019-05-07",29313.580078125,29480.0390625,29156.44921875,29363.01953125,0],["2019-05-08",28987.08984375,29252.0,28945.91015625,29003.19921875,0],["2019-05-09",28839.349609375,28891.109375,28281.98046875,28311.0703125,0],["2019-05-10",28462.33984375,28833.44921875,28203.220703125,28550.240234375,0],["2019-05-14",27951.119140625,28205.9609375,27925.619140625,28122.01953125,0],["2019-05-15",28171.3203125,28441.490234375,28171.3203125,28268.7109375,0],["2019-05-16",28117.48046875,28379.369140625,28050.779296875,28275.0703125,0],["2019-05-17",28428.0,28428.0,27909.73046875,27946.4609375,0],["2019-05-20",27959.23046875,27999.599609375,27699.23046875,27787.609375,0],["2019-05-21",27671.400390625,27915.16015625,27598.060546875,27657.240234375,0],["2019-05-22",27753.5390625,27828.810546875,27640.619140625,27705.939453125,0],["2019-05-23",27505.529296875,27523.859375,27169.669921875,27267.130859375,0],["2019-05-24",27368.6796875,27457.58984375,27291.939453125,27353.9296875,0],["2019-05-27",27239.080078125,27371.349609375,27105.220703125,27288.08984375,0],["2019-05-28",27274.830078125,27490.55078125,27230.08984375,27390.810546875,0],["2019-05-29",27226.94921875,27429.369140625,27178.7109375,27235.7109375,0],["2019-05-30",27319.25,27319.25,27020.73046875,27114.880859375,0],["2019-05-31",27002.9609375,27155.359375,26850.26953125,26901.08984375,0],["2019-06-03",26909.7109375,26968.099609375,26735.48046875,26893.859375,0],["2019-06-04",26994.080078125,26994.080078125,26671.900390625,26761.51953125,0],["2019-06-05",27116.080078125,27119.48046875,26803.66015625,26895.439453125,0],["2019-06-06",26935.869140625,26984.01953125,26837.669921875,26965.279296875,0],["2019-06-10",27206.609375,27606.419921875,27155.029296875,27578.640625,0],["2019-06-11",27677.060546875,27857.849609375,27577.91015625,27789.33984375,0],["2019-06-12",27603.119140625,27603.119140625,27222.029296875,27308.4609375,0],["2019-06-13",27217.720703125,27294.7109375,26825.349609375,27294.7109375,0],["2019-06-14",27180.740234375,27275.880859375,27051.75,27118.349609375,0],["2019-06-17",27252.44921875,27503.099609375,27227.16015625,27227.16015625,0],["2019-06-18",27289.69921875,27584.119140625,27201.01953125,27498.76953125,0],["2019-06-19",28224.869140625,28224.869140625,28022.490234375,28202.140625,0],["2019-06-20",28308.849609375,28563.080078125,28258.01953125,28550.4296875,0],["2019-06-21",28581.509765625,28581.509765625,28359.25,28473.7109375,0],["2019-06-24",28400.630859375,28634.48046875,28358.060546875,28513.0,0],["2019-06-25",28447.9609375,28470.099609375,28066.130859375,28185.98046875,0],["2019-06-26",28046.16015625,28267.98046875,27985.98046875,28221.98046875,0],["2019-06-27",28352.939453125,28621.419921875,28287.33984375,28621.419921875,0],["2019-06-28",28632.58984375,28632.58984375,28416.9609375,28542.619140625,0],["2019-07-02",28904.0390625,28959.060546875,28768.5390625,28875.560546875,0],["2019-07-03",28781.970703125,28891.890625,28721.2109375,28855.140625,0],["2019-07-04",28891.970703125,29007.98046875,28776.48046875,28795.76953125,0],["2019-07-05",28785.529296875,28880.580078125,28714.919921875,28774.830078125,0],["2019-07-08",28513.140625,28541.099609375,28194.0703125,28331.689453125,0],["2019-07-09",28299.73046875,28312.970703125,28080.73046875,28116.279296875,0],["2019-07-10",28245.08984375,28311.779296875,28144.869140625,28204.689453125,0],["2019-07-11",28347.859375,28582.689453125,28347.859375,28431.80078125,0],["2019-07-12",28401.869140625,28603.869140625,28399.66015625,28471.619140625,0],["2019-07-15",28303.359375,28567.25,28071.189453125,28554.880859375,0],["2019-07-16",28583.9296875,28634.650390625,28489.41015625,28619.619140625,0],["2019-07-17",28463.76953125,28593.169921875,28377.33984375,28593.169921875,0],["2019-07-18",28393.0390625,28511.650390625,28376.5,28461.66015625,0],["2019-07-19",28585.150390625,28809.58984375,28551.19921875,28765.400390625,0],["2019-07-22",28612.279296875,28649.439453125,28303.55078125,28371.259765625,0],["2019-07-23",28392.0390625,28489.2890625,28313.7890625,28466.48046875,0],["2019-07-24",28578.140625,28764.5,28515.919921875,28524.0390625,0],["2019-07-25",28575.490234375,28628.509765625,28517.009765625,28594.30078125,0],["2019-07-26",28406.0703125,28487.640625,28338.30078125,28397.740234375,0],["2019-07-29",28262.80078125,28302.66015625,27945.41015625,28106.41015625,0],["2019-07-30",28059.8203125,28274.650390625,28059.8203125,28146.5,0],["2019-07-31",27931.279296875,27939.720703125,27701.439453125,27777.75,0],["2019-08-01",27582.2109375,27754.0390625,27495.890625,27565.69921875,0],["2019-08-02",26950.529296875,27043.4609375,26868.9609375,26918.580078125,0],["2019-08-05",26480.470703125,26502.609375,26086.859375,26151.3203125,0],["2019-08-06",25472.4296875,26042.23046875,25397.349609375,25976.240234375,0],["2019-08-07",25977.720703125,26025.439453125,25738.80078125,25997.029296875,0],["2019-08-08",25999.44921875,26317.419921875,25999.44921875,26120.76953125,0],["2019-08-09",26278.919921875,26313.779296875,25939.30078125,25939.30078125,0],["2019-08-12",25869.48046875,26069.23046875,25824.720703125,25824.720703125,0],["2019-08-13",25536.619140625,25616.7109375,25270.91015625,25281.30078125,0],["2019-08-14",25711.099609375,25717.98046875,25197.380859375,25302.279296875,0],["2019-08-15",24945.740234375,25552.130859375,24899.9296875,25495.4609375,0],["2019-08-16",25484.9609375,25798.109375,25314.26953125,25734.220703125,0],["2019-08-19",25994.80078125,26356.220703125,25994.80078125,26291.83984375,0],["2019-08-20",26256.5390625,26347.23046875,26149.400390625,26231.5390625,0],["2019-08-21",26160.5390625,26318.130859375,26075.91015625,26270.0390625,0],["2019-08-22",26272.91015625,26288.240234375,25977.669921875,26048.720703125,0],["2019-08-23",26057.880859375,26241.220703125,25940.439453125,26179.330078125,0],["2019-08-26",25322.0,25692.279296875,25249.509765625,25680.330078125,0],["2019-08-27",25715.98046875,25764.609375,25581.73046875,25664.0703125,0],["2019-08-28",25767.080078125,25830.640625,25596.080078125,25615.48046875,0],["2019-08-29",25606.330078125,25714.779296875,25372.490234375,25703.5,0],["2019-08-30",26011.640625,26011.640625,25536.150390625,25724.73046875,0],["2019-09-02",25627.830078125,25662.310546875,25502.69921875,25626.55078125,0],["2019-09-03",25546.3203125,25736.05078125,25498.109375,25527.849609375,0],["2019-09-04",25675.16015625,26654.2109375,25675.16015625,26523.23046875,0],["2019-09-05",26512.859375,26697.849609375,26283.119140625,26515.529296875,0],["2019-09-06",26773.130859375,26790.7890625,26563.169921875,26690.759765625,0],["2019-09-09",26743.359375,26807.859375,26609.650390625,26681.400390625,0],["2019-09-10",26831.98046875,26870.76953125,26634.470703125,26683.6796875,0],["2019-09-11",26790.640625,27159.509765625,26705.630859375,27159.060546875,0],["2019-09-12",27283.98046875,27283.98046875,26967.25,27087.630859375,0],["2019-09-13",27154.509765625,27366.44921875,27074.5390625,27352.689453125,0],["2019-09-16",27212.890625,27212.890625,26976.30078125,27124.55078125,0],["2019-09-17",26942.9609375,26951.83984375,26694.369140625,26790.240234375,0],["2019-09-18",26838.4296875,26891.16015625,26730.630859375,26754.119140625,0],["2019-09-19",26820.73046875,26820.73046875,26372.08984375,26468.94921875,0],["2019-09-20",26532.880859375,26564.359375,26410.41015625,26435.669921875,0],["2019-09-23",26463.619140625,26483.029296875,26186.009765625,26222.400390625,0],["2019-09-24",26300.2109375,26391.98046875,26207.26953125,26281.0,0],["2019-09-25",26162.7109375,26190.560546875,25917.6796875,25945.349609375,0],["2019-09-26",26075.150390625,26099.640625,25917.580078125,26041.9296875,0],["2019-09-27",25977.98046875,26017.4609375,25840.66015625,25954.810546875,0],["2019-09-30",25844.7109375,26161.69921875,25786.2890625,26092.26953125,0],["2019-10-02",25901.470703125,26092.619140625,25778.220703125,26042.689453125,0],["2019-10-03",25831.439453125,26192.869140625,25809.470703125,26110.310546875,0],["2019-10-04",26169.509765625,26169.509765625,25612.490234375,25821.029296875,0],["2019-10-08",25848.73046875,26180.029296875,25761.5,25893.400390625,0],["2019-10-09",25736.880859375,25866.83984375,25656.66015625,25682.810546875,0],["2019-10-10",25625.5703125,25809.580078125,25521.94921875,25707.9296875,0],["2019-10-11",25986.8203125,26393.009765625,25976.0703125,26308.439453125,0],["2019-10-14",26520.9296875,26636.9296875,26386.41015625,26521.849609375,0],["2019-10-15",26609.130859375,26609.130859375,26433.4296875,26503.9296875,0],["2019-10-16",26553.900390625,26698.560546875,26432.4296875,26664.279296875,0],["2019-10-17",26809.0390625,26956.8203125,26729.509765625,26848.490234375,0],["2019-10-18",26910.55078125,26985.080078125,26650.130859375,26719.580078125,0],["2019-10-21",26715.220703125,26818.439453125,26658.3203125,26725.6796875,0],["2019-10-22",26813.810546875,26844.2890625,26698.30078125,26786.19921875,0],["2019-10-23",26771.98046875,26818.990234375,26491.7109375,26566.73046875,0],["2019-10-24",26651.029296875,26810.4296875,26592.1796875,26797.94921875,0],["2019-10-25",26795.640625,26795.640625,26621.1796875,26667.390625,0],["2019-10-28",26770.109375,27005.6796875,26762.69921875,26891.259765625,0],["2019-10-29",27027.560546875,27027.560546875,26729.060546875,26786.759765625,0],["2019-10-30",26766.98046875,26809.529296875,26602.94921875,26667.7109375,0],["2019-10-31",26708.44921875,27009.5,26708.44921875,26906.720703125,0],["2019-11-01",26806.439453125,27102.419921875,26800.5703125,27100.759765625,0],["2019-11-04",27299.880859375,27547.30078125,27299.4609375,27547.30078125,0],["2019-11-05",27601.099609375,27733.0703125,27463.330078125,27683.400390625,0],["2019-11-06",27636.330078125,27750.91015625,27547.76953125,27688.640625,0],["2019-11-07",27690.599609375,27900.80078125,27534.91015625,27847.23046875,0],["2019-11-08",27894.560546875,27894.560546875,27582.2890625,27651.140625,0],["2019-11-11",27361.41015625,27361.41015625,26830.470703125,26926.55078125,0],["2019-11-12",27064.259765625,27076.669921875,26794.609375,27065.279296875,0],["2019-11-13",26761.16015625,26761.16015625,26465.330078125,26571.4609375,0],["2019-11-14",26444.23046875,26605.9609375,26203.970703125,26323.689453125,0],["2019-11-15",26529.94921875,26544.650390625,26300.080078125,26326.66015625,0],["2019-11-18",26442.390625,26702.16015625,26406.349609375,26681.08984375,0],["2019-11-19",26671.3203125,27093.80078125,26605.630859375,27093.80078125,0],["2019-11-20",26936.7890625,26962.169921875,26804.349609375,26889.609375,0],["2019-11-21",26587.58984375,26587.58984375,26306.01953125,26466.880859375,0],["2019-11-22",26584.880859375,26690.169921875,26487.669921875,26595.080078125,0],["2019-11-25",26873.349609375,27114.220703125,26852.890625,26993.0390625,0],["2019-11-26",27183.900390625,27227.869140625,26913.919921875,26913.919921875,0],["2019-11-27",26943.51953125,26974.279296875,26866.80078125,26954.0,0],["2019-11-28",26763.630859375,26991.80078125,26763.630859375,26893.73046875,0],["2019-11-29",26705.380859375,26705.380859375,26308.099609375,26346.490234375,0],["2019-12-02",26475.33984375,26511.55078125,26393.08984375,26444.720703125,0],["2019-12-03",26315.970703125,26424.119140625,26063.01953125,26391.30078125,0],["2019-12-04",26071.390625,26191.7890625,25995.150390625,26062.560546875,0],["2019-12-05",26300.509765625,26300.509765625,26134.060546875,26217.0390625,0],["2019-12-06",26345.19921875,26520.080078125,26309.33984375,26498.369140625,0],["2019-12-09",26513.970703125,26618.25,26432.26953125,26494.73046875,0],["2019-12-10",26378.990234375,26527.08984375,26355.529296875,26436.619140625,0],["2019-12-11",26410.08984375,26659.98046875,26364.4296875,26645.4296875,0],["2019-12-12",26837.939453125,27048.98046875,26837.939453125,26994.140625,0],["2019-12-13",27494.509765625,27687.759765625,27405.259765625,27687.759765625,0],["2019-12-16",27530.5,27715.9296875,27473.3203125,27508.08984375,0],["2019-12-17",27630.689453125,27894.720703125,27563.439453125,27843.7109375,0],["2019-12-18",27946.740234375,27970.759765625,27775.98046875,27884.2109375,0],["2019-12-19",27908.779296875,27908.779296875,27675.240234375,27800.490234375,0],["2019-12-20",27834.55078125,27959.51953125,27740.66015625,27871.349609375,0],["2019-12-23",28024.619140625,28024.619140625,27830.080078125,27906.41015625,0],["2019-12-24",27901.509765625,27921.2890625,27792.66015625,27864.2109375,0],["2019-12-27",28033.66015625,28226.109375,28000.619140625,28225.419921875,0],["2019-12-30",28250.48046875,28418.650390625,28165.130859375,28319.390625,0],["2019-12-31",28241.4296875,28298.4609375,28123.859375,28189.75,0],["2020-01-02",28249.369140625,28543.51953125,28245.970703125,28543.51953125,0],["2020-01-03",28828.359375,28883.30078125,28428.169921875,28451.5,0],["2020-01-06",28326.5,28367.869140625,28054.2890625,28226.189453125,0],["2020-01-07",28352.6796875,28473.080078125,28264.0703125,28322.060546875,0],["2020-01-08",27999.580078125,28198.609375,27857.73046875,28087.919921875,0],["2020-01-09",28367.650390625,28561.0,28325.859375,28561.0,0],["2020-01-10",28665.140625,28665.140625,28504.26953125,28638.19921875,0],["2020-01-13",28772.369140625,28971.400390625,28671.83984375,28954.939453125,0],["2020-01-14",29149.529296875,29149.529296875,28790.490234375,28885.140625,0],["2020-01-15",28891.0703125,28972.6796875,28619.099609375,28773.58984375,0],["2020-01-16",28806.119140625,28987.73046875,28709.5703125,28883.0390625,0],["2020-01-17",28988.16015625,29101.150390625,28813.130859375,29056.419921875,0],["2020-01-20",29169.119140625,29174.919921875,28795.419921875,28795.91015625,0],["2020-01-21",28449.380859375,28492.029296875,27980.5,27985.330078125,0],["2020-01-22",28116.5,28393.9296875,27937.6796875,28341.0390625,0],["2020-01-23",28109.75,28133.029296875,27706.369140625,27909.119140625,0],["2020-01-24",27935.419921875,27977.630859375,27774.5,27949.640625,0],["2020-01-29",27101.5390625,27333.30078125,27101.5390625,27160.630859375,0],["2020-01-30",27030.609375,27134.55078125,26330.05078125,26449.130859375,0],["2020-01-31",26757.609375,26818.83984375,26295.490234375,26312.630859375,0],["2020-02-03",26189.609375,26512.580078125,26145.58984375,26356.98046875,0],["2020-02-04",26491.66015625,26730.259765625,26491.66015625,26675.98046875,0],["2020-02-05",26869.3203125,26926.119140625,26641.919921875,26786.740234375,0],["2020-02-06",27174.529296875,27608.220703125,27029.490234375,27493.69921875,0],["2020-02-07",27356.279296875,27410.580078125,27224.119140625,27404.26953125,0],["2020-02-10",27092.150390625,27314.640625,27044.880859375,27241.33984375,0],["2020-02-11",27514.25,27674.810546875,27436.990234375,27583.880859375,0],["2020-02-12",27717.220703125,27892.48046875,27614.830078125,27823.66015625,0],["2020-02-13",27953.650390625,27953.650390625,27695.599609375,27730.0,0],["2020-02-14",27698.560546875,27960.66015625,27695.58984375,27815.599609375,0],["2020-02-17",27766.7109375,28055.580078125,27766.7109375,27959.599609375,0],["2020-02-18",27766.5,27771.30078125,27496.25,27530.19921875,0],["2020-02-19",27486.4609375,27697.4609375,27448.599609375,27655.810546875,0],["2020-02-20",27767.279296875,27767.279296875,27383.130859375,27609.16015625,0],["2020-02-21",27450.4609375,27484.529296875,27264.779296875,27308.810546875,0],["2020-02-24",27105.349609375,27105.349609375,26813.220703125,26820.880859375,0],["2020-02-25",26722.390625,26914.05078125,26667.0390625,26893.23046875,0],["2020-02-26",26479.900390625,26776.060546875,26479.900390625,26696.490234375,0],["2020-02-27",26529.169921875,26849.5703125,26419.970703125,26778.619140625,0],["2020-02-28",26249.060546875,26313.55078125,25989.41015625,26129.9296875,0],["2020-03-02",26077.73046875,26375.91015625,26077.73046875,26291.6796875,0],["2020-03-03",26419.130859375,26527.75,26233.390625,26284.8203125,0],["2020-03-04",26321.560546875,26372.48046875,26038.390625,26222.0703125,0],["2020-03-05",26348.16015625,26805.580078125,26315.359375,26767.869140625,0],["2020-03-06",26397.779296875,26408.80078125,26084.23046875,26146.669921875,0],["2020-03-09",25134.01953125,25321.279296875,24948.380859375,25040.4609375,0],["2020-03-10",25285.6796875,25578.609375,24978.970703125,25392.509765625,0],["2020-03-11",25459.9609375,25493.23046875,25140.380859375,25231.609375,0],["2020-03-12",24657.669921875,24657.669921875,24117.939453125,24309.0703125,0],["2020-03-13",22519.3203125,24184.48046875,22519.3203125,24032.91015625,0],["2020-03-16",23317.810546875,23631.529296875,22842.25,23063.5703125,0],["2020-03-17",23001.759765625,23401.19921875,22676.4609375,23263.73046875,0],["2020-03-18",23023.33984375,23425.029296875,22167.419921875,22291.8203125,0],["2020-03-19",22221.380859375,22380.33984375,21139.259765625,21709.130859375,0],["2020-03-20",22147.33984375,22805.0703125,22147.33984375,22805.0703125,0],["2020-03-23",21659.55078125,22064.310546875,21659.55078125,21696.130859375,0],["2020-03-24",22497.5703125,22753.009765625,22383.25,22663.490234375,0],["2020-03-25",23255.91015625,23569.44921875,23062.23046875,23527.189453125,0],["2020-03-26",23604.830078125,23604.830078125,23163.669921875,23352.33984375,0],["2020-03-27",23768.41015625,23791.19921875,23354.009765625,23484.279296875,0],["2020-03-30",23020.849609375,23491.509765625,22973.330078125,23175.109375,0],["2020-03-31",23613.26953125,23627.529296875,23238.0390625,23603.48046875,0],["2020-04-01",23365.900390625,23540.009765625,22947.640625,23085.7890625,0],["2020-04-02",22838.669921875,23280.060546875,22756.130859375,23280.060546875,0],["2020-04-03",23072.94921875,23236.109375,23030.580078125,23236.109375,0],["2020-04-06",23558.830078125,23832.9296875,23271.470703125,23749.119140625,0],["2020-04-07",24093.05078125,24262.009765625,23796.029296875,24253.2890625,0],["2020-04-08",24191.3203125,24191.3203125,23897.400390625,23970.369140625,0],["2020-04-09",24181.3203125,24308.689453125,24045.1796875,24300.330078125,0],["2020-04-14",24347.609375,24546.390625,24283.130859375,24435.400390625,0],["2020-04-15",24499.859375,24603.599609375,24090.5,24145.33984375,0],["2020-04-16",24025.44921875,24102.91015625,23854.7890625,24006.44921875,0],["2020-04-17",24457.830078125,24666.640625,24308.779296875,24380.0,0],["2020-04-20",24503.560546875,24503.560546875,24225.55078125,24330.01953125,0],["2020-04-21",24247.83984375,24247.83984375,23676.130859375,23793.55078125,0],["2020-04-22",23540.5390625,23939.2890625,23483.310546875,23893.359375,0],["2020-04-23",23983.650390625,24107.880859375,23806.30078125,23977.3203125,0],["2020-04-24",23844.55078125,23957.169921875,23730.490234375,23831.330078125,0],["2020-04-27",24030.66015625,24318.810546875,24030.5390625,24280.140625,0],["2020-04-28",24401.119140625,24582.66015625,24176.880859375,24575.9609375,0],["2020-04-29",24786.01953125,24855.470703125,24549.619140625,24643.58984375,0],["2020-05-04",23895.109375,23897.529296875,23584.94921875,23613.80078125,0],["2020-05-05",23755.76953125,23928.44921875,23697.880859375,23868.66015625,0],["2020-05-06",23868.01953125,24235.029296875,23868.01953125,24137.48046875,0],["2020-05-07",24120.810546875,24120.810546875,23913.5,23980.630859375,0],["2020-05-08",24193.359375,24263.73046875,24097.119140625,24230.169921875,0],["2020-05-11",24470.1796875,24766.830078125,24470.1796875,24602.060546875,0],["2020-05-12",24358.0,24411.0390625,24136.19921875,24245.6796875,0],["2020-05-13",24111.669921875,24320.19921875,23979.369140625,24180.30078125,0],["2020-05-14",24038.0703125,24081.189453125,23790.26953125,23829.740234375,0],["2020-05-15",23834.6796875,23985.119140625,23671.609375,23797.470703125,0],["2020-05-18",23736.669921875,23952.05078125,23722.169921875,23934.76953125,0],["2020-05-19",24489.55078125,24552.55078125,24314.44921875,24388.130859375,0],["2020-05-20",24462.900390625,24514.869140625,24315.75,24399.94921875,0],["2020-05-21",24528.91015625,24528.91015625,24208.16015625,24280.029296875,0],["2020-05-22",23756.91015625,23756.91015625,22878.259765625,22930.140625,0],["2020-05-25",22725.69921875,22968.650390625,22519.73046875,22952.240234375,0],["2020-05-26",23198.33984375,23481.48046875,23165.490234375,23384.66015625,0],["2020-05-27",23515.140625,23515.140625,23134.609375,23301.359375,0],["2020-05-28",23206.75,23451.779296875,22779.619140625,23132.759765625,0],["2020-05-29",22781.109375,23089.76953125,22781.109375,22961.470703125,0],["2020-06-01",23539.91015625,23806.3203125,23539.91015625,23732.51953125,0],["2020-06-02",23792.240234375,23995.939453125,23766.150390625,23995.939453125,0],["2020-06-03",24303.560546875,24364.009765625,24219.9609375,24325.619140625,0],["2020-06-04",24643.83984375,24643.83984375,24204.099609375,24366.30078125,0],["2020-06-05",24388.1796875,24810.220703125,24253.560546875,24770.41015625,0],["2020-06-08",25018.05078125,25018.779296875,24678.55078125,24776.76953125,0],["2020-06-09",24906.009765625,25253.669921875,24837.73046875,25057.220703125,0],["2020-06-10",25179.029296875,25303.779296875,24968.30078125,25049.73046875,0],["2020-06-11",24997.83984375,25059.3203125,24480.150390625,24480.150390625,0],["2020-06-12",23920.69921875,24317.720703125,23895.029296875,24301.380859375,0],["2020-06-15",23991.380859375,24242.970703125,23684.9609375,23776.94921875,0],["2020-06-16",24318.150390625,24534.76953125,24302.25,24344.08984375,0],["2020-06-17",24363.390625,24532.009765625,24195.8203125,24481.41015625,0],["2020-06-18",24386.310546875,24464.939453125,24121.890625,24464.939453125,0],["2020-06-19",24373.359375,24776.5390625,24334.359375,24643.890625,0],["2020-06-22",24528.529296875,24628.94921875,24391.169921875,24511.33984375,0],["2020-06-23",24541.439453125,24907.33984375,24184.880859375,24907.33984375,0],["2020-06-24",25034.869140625,25071.3203125,24770.94921875,24781.580078125,0],["2020-06-26",24697.98046875,24756.580078125,24537.76953125,24549.990234375,0],["2020-06-29",24627.640625,24627.640625,24148.619140625,24301.279296875,0],["2020-06-30",24468.240234375,24598.609375,24271.76953125,24427.189453125,0],["2020-07-02",24563.5703125,25124.189453125,24563.5703125,25124.189453125,0],["2020-07-03",25319.279296875,25453.580078125,25182.599609375,25373.119140625,0],["2020-07-06",25545.5390625,26453.609375,25543.150390625,26339.16015625,0],["2020-07-07",26571.080078125,26782.619140625,25911.740234375,25975.66015625,0],["2020-07-08",26078.609375,26299.83984375,25849.779296875,26129.1796875,0],["2020-07-09",26351.130859375,26374.939453125,26016.75,26210.16015625,0],["2020-07-10",25931.779296875,26137.91015625,25570.359375,25727.41015625,0],["2020-07-13",25848.80078125,26103.83984375,25715.240234375,25772.119140625,0],["2020-07-14",25663.16015625,25663.16015625,25254.3203125,25477.890625,0],["2020-07-15",25888.779296875,25888.779296875,25299.359375,25481.580078125,0],["2020-07-16",25549.400390625,25576.490234375,24919.94921875,24970.689453125,0],["2020-07-17",25142.060546875,25263.970703125,25015.279296875,25089.169921875,0],["2020-07-20",25019.599609375,25222.109375,24766.169921875,25057.990234375,0],["2020-07-21",25427.060546875,25635.66015625,25378.380859375,25635.66015625,0],["2020-07-22",25575.25,25779.66015625,25057.939453125,25057.939453125,0],["2020-07-23",25235.900390625,25346.359375,24992.369140625,25263.0,0],["2020-07-24",25040.759765625,25101.099609375,24598.4609375,24705.330078125,0],["2020-07-27",24909.9609375,24972.4609375,24526.91015625,24603.259765625,0],["2020-07-28",24942.740234375,24942.740234375,24642.349609375,24772.759765625,0],["2020-07-29",24710.509765625,24905.439453125,24671.509765625,24883.140625,0],["2020-07-30",24979.240234375,25197.310546875,24616.05078125,24710.58984375,0],["2020-07-31",24747.2890625,24938.849609375,24534.7890625,24595.349609375,0],["2020-08-03",24566.810546875,24647.279296875,24250.98046875,24458.130859375,0],["2020-08-04",24664.599609375,25062.41015625,24539.439453125,24946.630859375,0],["2020-08-05",25029.390625,25167.220703125,24868.2890625,25102.5390625,0],["2020-08-06",25201.439453125,25201.439453125,24641.08984375,24930.580078125,0],["2020-08-07",24909.369140625,24909.369140625,24167.7890625,24531.619140625,0],["2020-08-10",24376.8203125,24536.009765625,24272.669921875,24377.4296875,0],["2020-08-11",24662.0390625,25031.5703125,24662.0390625,24890.6796875,0],["2020-08-12",24868.630859375,25291.80078125,24685.439453125,25244.01953125,0],["2020-08-13",25490.01953125,25490.01953125,25144.4609375,25230.669921875,0],["2020-08-14",25072.44921875,25378.529296875,25040.55078125,25183.009765625,0],["2020-08-17",25212.279296875,25588.669921875,25163.2890625,25347.33984375,0],["2020-08-18",25470.970703125,25470.970703125,25257.880859375,25367.380859375,0],["2020-08-19",25359.029296875,25382.509765625,25079.25,25178.91015625,0],["2020-08-20",25055.349609375,25055.349609375,24621.3203125,24791.390625,0],["2020-08-21",25007.130859375,25178.7890625,24885.859375,25113.83984375,0],["2020-08-24",25352.7890625,25551.580078125,25325.150390625,25551.580078125,0],["2020-08-25",25586.990234375,25621.080078125,25352.259765625,25486.220703125,0],["2020-08-26",25520.41015625,25603.169921875,25360.029296875,25491.7890625,0],["2020-08-27",25469.76953125,25469.76953125,25186.419921875,25281.150390625,0],["2020-08-28",25330.76953125,25749.400390625,25258.16015625,25422.060546875,0],["2020-08-31",25732.490234375,25847.109375,25177.05078125,25177.05078125,0],["2020-09-01",25085.669921875,25254.140625,24995.44921875,25184.849609375,0],["2020-09-02",25239.859375,25239.859375,24931.169921875,25120.08984375,0],["2020-09-03",25026.990234375,25216.01953125,24854.580078125,25007.599609375,0],["2020-09-04",24668.80078125,24813.9609375,24488.640625,24695.44921875,0],["2020-09-07",24621.01953125,24908.2890625,24475.609375,24589.650390625,0],["2020-09-08",24785.259765625,24785.259765625,24341.3203125,24624.33984375,0],["2020-09-09",24295.419921875,24520.919921875,24213.359375,24468.9296875,0],["2020-09-10",24584.939453125,24615.599609375,24293.2109375,24313.5390625,0],["2020-09-11",24352.630859375,24572.66015625,24293.029296875,24503.310546875,0],["2020-09-14",24569.029296875,24750.94921875,24556.51953125,24640.279296875,0],["2020-09-15",24621.650390625,24826.869140625,24621.650390625,24732.759765625,0],["2020-09-16",24823.9609375,24829.869140625,24635.240234375,24725.630859375,0],["2020-09-17",24676.41015625,24713.7890625,24250.900390625,24340.849609375,0],["2020-09-18",24381.130859375,24501.16015625,24295.009765625,24455.41015625,0],["2020-09-21",24483.91015625,24542.55078125,23928.01953125,23950.689453125,0],["2020-09-22",23839.669921875,23908.509765625,23675.619140625,23716.849609375,0],["2020-09-23",23701.119140625,23795.189453125,23559.990234375,23742.509765625,0],["2020-09-24",23537.830078125,23590.419921875,23225.330078125,23311.0703125,0],["2020-09-25",23425.75,23495.259765625,23124.25,23235.419921875,0],["2020-09-28",23284.08984375,23523.810546875,23250.33984375,23476.05078125,0],["2020-09-29",23584.609375,23601.400390625,23256.919921875,23275.529296875,0],["2020-09-30",23548.890625,23780.869140625,23368.490234375,23459.05078125,0],["2020-10-05",24039.390625,24039.390625,23674.51953125,23767.779296875,0],["2020-10-06",23895.2109375,24005.029296875,23842.25,23980.650390625,0],["2020-10-07",23999.7890625,24243.91015625,23905.419921875,24242.859375,0],["2020-10-08",24263.330078125,24263.330078125,24021.9296875,24193.349609375,0],["2020-10-09",24343.810546875,24343.810546875,24059.2890625,24119.130859375,0],["2020-10-12",24217.25,24702.810546875,24196.80078125,24649.6796875,0],["2020-10-14",24808.849609375,24808.849609375,24498.939453125,24667.08984375,0],["2020-10-15",24533.75,24573.25,24102.2109375,24158.5390625,0],["2020-10-16",24194.41015625,24456.970703125,24194.41015625,24386.7890625,0],["2020-10-19",24565.4296875,24771.849609375,24478.470703125,24542.259765625,0],["2020-10-20",24571.640625,24600.390625,24456.83984375,24569.5390625,0],["2020-10-21",24695.5390625,24903.0,24653.16015625,24754.419921875,0],["2020-10-22",24696.310546875,24817.009765625,24556.55078125,24786.130859375,0],["2020-10-23",24773.119140625,24970.58984375,24683.25,24918.779296875,0],["2020-10-27",24839.970703125,24872.51953125,24602.109375,24787.189453125,0],["2020-10-28",24773.5390625,24844.7890625,24586.060546875,24708.80078125,0],["2020-10-29",24290.009765625,24678.900390625,24258.560546875,24586.599609375,0],["2020-10-30",24535.900390625,24600.5390625,24029.94921875,24107.419921875,0],["2020-11-02",24274.830078125,24486.01953125,24232.66015625,24460.009765625,0],["2020-11-03",24689.560546875,25048.529296875,24689.509765625,24939.73046875,0],["2020-11-04",24790.0,25093.720703125,24733.23046875,24886.140625,0],["2020-11-05",25500.91015625,25695.919921875,25343.439453125,25695.919921875,0],["2020-11-06",25750.779296875,25799.970703125,25540.98046875,25712.970703125,0],["2020-11-09",26157.76953125,26172.23046875,25950.41015625,26016.169921875,0],["2020-11-10",26474.0390625,26474.0390625,26041.869140625,26301.48046875,0],["2020-11-11",26226.80078125,26432.560546875,26168.630859375,26226.98046875,0],["2020-11-12",26409.33984375,26460.939453125,26071.150390625,26169.380859375,0],["2020-11-13",26114.599609375,26156.859375,25909.1796875,26156.859375,0],["2020-11-16",26362.0703125,26394.400390625,26191.5390625,26381.669921875,0],["2020-11-17",26515.08984375,26530.5390625,26339.880859375,26415.08984375,0],["2020-11-18",26434.240234375,26618.009765625,26344.859375,26544.2890625,0],["2020-11-19",26460.609375,26460.609375,26311.640625,26356.970703125,0],["2020-11-20",26406.869140625,26564.25,26313.279296875,26451.5390625,0],["2020-11-23",26659.7890625,26662.66015625,26369.33984375,26486.19921875,0],["2020-11-24",26630.33984375,26630.33984375,26409.76953125,26588.19921875,0],["2020-11-25",26819.9609375,27040.41015625,26591.30078125,26669.75,0],["2020-11-26",26695.25,26819.44921875,26612.0,26819.44921875,0],["2020-11-27",26758.490234375,27009.150390625,26704.599609375,26894.6796875,0],["2020-11-30",26853.390625,26960.9296875,26322.6796875,26341.490234375,0],["2020-12-01",26422.7109375,26662.1796875,26375.240234375,26567.6796875,0],["2020-12-02",26670.119140625,26670.119140625,26379.48046875,26532.580078125,0],["2020-12-03",26623.419921875,26781.990234375,26556.01953125,26728.5,0],["2020-12-04",26811.58984375,26835.919921875,26652.33984375,26835.919921875,0],["2020-12-07",26870.580078125,26870.580078125,26256.400390625,26506.849609375,0],["2020-12-08",26460.349609375,26460.349609375,26270.91015625,26304.560546875,0],["2020-12-09",26510.419921875,26666.939453125,26445.66015625,26502.83984375,0],["2020-12-10",26335.259765625,26434.470703125,26287.01953125,26410.58984375,0],["2020-12-11",26634.2109375,26704.009765625,26443.009765625,26505.869140625,0],["2020-12-14",26522.099609375,26544.119140625,26318.109375,26389.51953125,0],["2020-12-15",26418.9296875,26436.0390625,26127.6796875,26207.2890625,0],["2020-12-16",26421.2109375,26510.189453125,26318.740234375,26460.2890625,0],["2020-12-17",26608.439453125,26678.380859375,26390.58984375,26678.380859375,0],["2020-12-18",26650.490234375,26668.099609375,26363.05078125,26498.599609375,0],["2020-12-21",26422.619140625,26498.650390625,26274.650390625,26306.6796875,0],["2020-12-22",26260.779296875,26365.19921875,25998.869140625,26119.25,0],["2020-12-23",26083.109375,26343.099609375,26071.759765625,26343.099609375,0],["2020-12-24",26342.869140625,26470.400390625,26221.30078125,26386.560546875,0],["2020-12-28",26288.369140625,26514.080078125,26264.3203125,26314.630859375,0],["2020-12-29",26490.44921875,26618.779296875,26432.91015625,26568.490234375,0],["2020-12-30",26695.109375,27159.470703125,26670.970703125,27147.109375,0],["2020-12-31",27194.7890625,27340.990234375,27163.509765625,27231.130859375,0],["2021-01-04",27087.130859375,27502.830078125,27079.240234375,27472.810546875,0],["2021-01-05",27281.33984375,27690.2109375,27150.380859375,27649.859375,0],["2021-01-06",27613.33984375,27756.4296875,27389.779296875,27692.30078125,0],["2021-01-07",27715.939453125,27752.359375,27457.470703125,27548.51953125,0],["2021-01-08",27630.029296875,27920.76953125,27538.19921875,27878.220703125,0],["2021-01-11",28003.98046875,28176.650390625,27794.810546875,27908.220703125,0],["2021-01-12",27894.2890625,28276.75,27781.419921875,28276.75,0],["2021-01-13",28309.3203125,28414.5390625,28136.640625,28235.599609375,0],["2021-01-14",28408.119140625,28510.919921875,28280.08984375,28496.859375,0],["2021-01-15",28394.369140625,28667.58984375,28294.66015625,28573.859375,0],["2021-01-18",28454.58984375,28864.25,28390.2890625,28862.76953125,0],["2021-01-19",29100.169921875,29848.4296875,29100.169921875,29642.279296875,0],["2021-01-20",29794.41015625,29993.470703125,29676.5390625,29962.470703125,0],["2021-01-21",29951.779296875,30135.5,29745.869140625,29927.759765625,0],["2021-01-22",29809.23046875,29862.890625,29413.51953125,29447.849609375,0],["2021-01-25",29677.30078125,30191.16015625,29673.259765625,30159.009765625,0],["2021-01-26",29892.849609375,29965.109375,29345.740234375,29391.259765625,0],["2021-01-27",29556.580078125,29636.630859375,29194.369140625,29297.529296875,0],["2021-01-28",28914.849609375,29191.6796875,28467.009765625,28550.76953125,0],["2021-01-29",28826.1796875,28972.060546875,28259.73046875,28283.7109375,0],["2021-02-01",28457.849609375,28982.76953125,28382.259765625,28892.859375,0],["2021-02-02",29378.119140625,29511.0,29198.859375,29248.69921875,0],["2021-02-03",29305.41015625,29312.0,28967.009765625,29307.4609375,0],["2021-02-04",29093.5390625,29409.0,28775.380859375,29113.5,0],["2021-02-05",29305.08984375,29495.640625,29184.08984375,29288.6796875,0],["2021-02-08",29629.080078125,29706.080078125,29293.640625,29319.470703125,0],["2021-02-09",29442.5,29527.669921875,29263.98046875,29476.189453125,0],["2021-02-10",29796.189453125,30075.5,29732.23046875,30038.720703125,0],["2021-02-11",29995.279296875,30184.169921875,29828.619140625,30173.5703125,0],["2021-02-16",30675.8203125,30793.48046875,30497.400390625,30746.66015625,0],["2021-02-17",30636.369140625,31168.30078125,30503.4609375,31084.939453125,0],["2021-02-18",31183.359375,31183.359375,30570.55078125,30595.26953125,0],["2021-02-19",30483.4609375,30720.150390625,30099.7109375,30644.73046875,0],["2021-02-22",31071.609375,31071.609375,30298.580078125,30319.830078125,0],["2021-02-23",30189.970703125,30948.470703125,30126.400390625,30632.640625,0],["2021-02-24",30702.650390625,30792.880859375,29532.6796875,29718.240234375,0],["2021-02-25",30174.220703125,30453.119140625,29833.05078125,30074.169921875,0],["2021-02-26",29412.130859375,29579.669921875,28980.2109375,28980.2109375,0],["2021-03-01",29457.890625,29550.75,29195.970703125,29452.5703125,0],["2021-03-02",29708.390625,29765.9609375,28957.310546875,29095.859375,0],["2021-03-03",29249.4296875,29912.0,29183.58984375,29880.419921875,0],["2021-03-04",29525.48046875,29597.16015625,29102.099609375,29236.7890625,0],["2021-03-05",28667.140625,29397.26953125,28513.130859375,29098.2890625,0],["2021-03-08",29362.58984375,29386.330078125,28422.26953125,28540.830078125,0],["2021-03-09",28665.259765625,29047.130859375,28326.130859375,28773.23046875,0],["2021-03-10",29255.369140625,29255.369140625,28710.91015625,28907.51953125,0],["2021-03-11",28909.98046875,29412.419921875,28893.2109375,29385.609375,0],["2021-03-12",29550.369140625,29550.369140625,28707.349609375,28739.720703125,0],["2021-03-15",28923.94921875,29178.990234375,28612.740234375,28833.759765625,0],["2021-03-16",29036.8203125,29118.619140625,28872.400390625,29027.689453125,0],["2021-03-17",28992.240234375,29180.009765625,28780.23046875,29034.119140625,0],["2021-03-18",29317.609375,29596.580078125,29317.609375,29405.720703125,0],["2021-03-19",29158.48046875,29271.400390625,28737.5390625,28990.939453125,0],["2021-03-22",28801.08984375,29139.0703125,28801.08984375,28885.33984375,0],["2021-03-23",29008.01953125,29043.1796875,28376.220703125,28497.380859375,0],["2021-03-24",28437.490234375,28457.869140625,27827.05078125,27918.140625,0],["2021-03-25",27628.080078125,28032.009765625,27505.080078125,27899.609375,0],["2021-03-26",28043.650390625,28415.150390625,28014.2890625,28336.4296875,0],["2021-03-29",28317.3203125,28484.66015625,28132.359375,28338.30078125,0],["2021-03-30",28552.76953125,28694.150390625,28371.23046875,28577.5,0],["2021-03-31",28802.529296875,28802.529296875,28332.779296875,28378.349609375,0],["2021-04-01",28594.55078125,28938.740234375,28511.650390625,28938.740234375,0],["2021-04-07",29101.400390625,29101.400390625,28598.859375,28674.80078125,0],["2021-04-08",28604.119140625,29054.8203125,28587.109375,29008.0703125,0],["2021-04-09",29152.439453125,29152.439453125,28604.55078125,28698.80078125,0],["2021-04-12",28791.970703125,28791.970703125,28274.26953125,28453.279296875,0],["2021-04-13",28557.83984375,28877.150390625,28452.119140625,28497.25,0],["2021-04-14",28796.55078125,28979.349609375,28685.060546875,28900.830078125,0],["2021-04-15",28872.8203125,28884.5703125,28530.990234375,28793.140625,0],["2021-04-16",28827.169921875,29079.1796875,28711.109375,28969.7109375,0],["2021-04-19",28960.130859375,29319.759765625,28806.759765625,29106.150390625,0],["2021-04-20",28962.80078125,29220.189453125,28885.55078125,29135.73046875,0],["2021-04-21",28702.26953125,28778.359375,28506.759765625,28621.919921875,0],["2021-04-22",28716.98046875,28848.01953125,28597.0,28755.33984375,0],["2021-04-23",28798.44921875,29078.75,28748.5703125,29078.75,0],["2021-04-26",29106.44921875,29238.990234375,28908.650390625,28952.830078125,0],["2021-04-27",28895.380859375,29045.109375,28793.220703125,28941.5390625,0],["2021-04-28",28991.939453125,29071.33984375,28887.330078125,29071.33984375,0],["2021-04-29",29268.2109375,29405.119140625,29162.869140625,29303.259765625,0],["2021-04-30",29143.4296875,29154.75,28701.689453125,28724.880859375,0],["2021-05-03",28659.91015625,28684.830078125,28256.029296875,28357.5390625,0],["2021-05-04",28438.150390625,28577.51953125,28321.33984375,28557.140625,0],["2021-05-05",28427.669921875,28677.359375,28325.9609375,28417.98046875,0],["2021-05-06",28647.970703125,28753.970703125,28384.119140625,28637.4609375,0],["2021-05-07",28721.130859375,28884.029296875,28530.7109375,28610.650390625,0],["2021-05-10",28776.990234375,28842.109375,28453.140625,28595.66015625,0],["2021-05-11",28286.560546875,28286.560546875,27910.7109375,28013.810546875,0],["2021-05-12",28073.919921875,28231.0390625,27897.470703125,28231.0390625,0],["2021-05-13",27920.009765625,28060.9296875,27718.669921875,27718.669921875,0],["2021-05-14",27872.689453125,28064.009765625,27715.880859375,28027.5703125,0],["2021-05-17",28130.509765625,28268.390625,28074.140625,28194.08984375,0],["2021-05-18",28438.029296875,28617.33984375,28438.029296875,28593.810546875,0],["2021-05-20",28413.490234375,28508.240234375,28293.23046875,28450.2890625,0],["2021-05-21",28584.33984375,28584.33984375,28286.919921875,28458.439453125,0],["2021-05-24",28417.990234375,28444.359375,28195.51953125,28412.259765625,0],["2021-05-25",28461.5,28929.240234375,28461.5,28910.859375,0],["2021-05-26",29056.279296875,29261.859375,29027.94921875,29166.009765625,0],["2021-05-27",28998.390625,29157.94921875,28950.720703125,29113.19921875,0],["2021-05-28",29219.4609375,29336.130859375,29033.720703125,29124.41015625,0],["2021-05-31",29225.4609375,29225.4609375,28909.51953125,29151.80078125,0],["2021-06-01",29159.060546875,29480.16015625,29036.44921875,29468.0,0],["2021-06-02",29414.640625,29490.609375,29208.73046875,29297.619140625,0],["2021-06-03",29365.3203125,29377.900390625,28902.669921875,28966.029296875,0],["2021-06-04",28837.94921875,29023.1796875,28737.970703125,28918.099609375,0],["2021-06-07",28985.599609375,29003.990234375,28615.609375,28787.279296875,0],["2021-06-08",28900.51953125,28979.19921875,28638.310546875,28781.380859375,0],["2021-06-09",28771.140625,28859.580078125,28687.689453125,28742.630859375,0],["2021-06-10",28792.01953125,28954.400390625,28664.939453125,28738.880859375,0],["2021-06-11",28864.900390625,28965.150390625,28743.8203125,28842.130859375,0],["2021-06-15",28946.439453125,28946.439453125,28453.48046875,28638.529296875,0],["2021-06-16",28609.369140625,28648.640625,28403.640625,28436.83984375,0],["2021-06-17",28240.880859375,28558.58984375,28216.08984375,28558.58984375,0],["2021-06-18",28586.0390625,28830.849609375,28532.080078125,28801.26953125,0],["2021-06-21",28501.640625,28590.220703125,28314.9296875,28489.0,0],["2021-06-22",28575.16015625,28579.0,28299.66015625,28309.759765625,0],["2021-06-23",28468.240234375,28893.7890625,28406.609375,28817.0703125,0],["2021-06-24",28865.4609375,28993.369140625,28782.33984375,28882.4609375,0],["2021-06-25",29002.669921875,29305.169921875,28971.599609375,29288.220703125,0],["2021-06-28",29366.490234375,29394.689453125,29209.4296875,29268.30078125,0],["2021-06-29",29291.890625,29291.890625,28924.609375,28994.099609375,0],["2021-06-30",29107.900390625,29146.279296875,28827.69921875,28827.94921875,0],["2021-07-02",28859.01953125,28859.01953125,28231.73046875,28310.419921875,0],["2021-07-05",28098.91015625,28338.7890625,28042.7109375,28143.5,0],["2021-07-06",28136.630859375,28151.349609375,27904.529296875,28072.859375,0],["2021-07-07",27777.810546875,27969.41015625,27703.41015625,27960.619140625,0],["2021-07-08",27881.5,27921.060546875,27110.619140625,27153.130859375,0],["2021-07-09",27131.5703125,27450.7890625,26861.869140625,27344.5390625,0],["2021-07-12",27672.69921875,27741.189453125,27420.349609375,27515.240234375,0],["2021-07-13",27694.029296875,28052.3203125,27612.689453125,27963.41015625,0],["2021-07-14",27965.390625,27965.390625,27708.7109375,27787.4609375,0],["2021-07-15",27801.400390625,28181.2109375,27741.08984375,27996.26953125,0],["2021-07-16",27972.560546875,28218.529296875,27878.529296875,28004.6796875,0],["2021-07-19",27786.5390625,27786.5390625,27397.2890625,27489.779296875,0],["2021-07-20",27395.830078125,27532.859375,27121.490234375,27259.25,0],["2021-07-21",27339.220703125,27371.5,26971.029296875,27224.580078125,0],["2021-07-22",27464.279296875,27759.7109375,27455.4296875,27723.83984375,0],["2021-07-23",27740.94921875,27740.94921875,27222.0390625,27321.98046875,0],["2021-07-26",26825.73046875,26878.75,26177.400390625,26192.3203125,0],["2021-07-27",26011.509765625,26323.609375,24748.83984375,25086.4296875,0],["2021-07-28",25356.740234375,25520.75,24848.4296875,25473.880859375,0],["2021-07-29",26221.359375,26335.359375,25857.419921875,26315.3203125,0],["2021-07-30",26042.83984375,26151.0,25636.890625,25961.029296875,0],["2021-08-02",26054.810546875,26300.55078125,25743.08984375,26235.80078125,0],["2021-08-03",26289.060546875,26289.060546875,25774.619140625,26194.8203125,0],["2021-08-04",26161.830078125,26650.8203125,26009.830078125,26426.55078125,0],["2021-08-05",26390.009765625,26569.369140625,26126.369140625,26204.689453125,0],["2021-08-06",26262.970703125,26276.869140625,26002.41015625,26179.400390625,0],["2021-08-09",25969.23046875,26527.240234375,25920.849609375,26283.400390625,0],["2021-08-10",26456.609375,26610.94921875,26138.869140625,26605.619140625,0],["2021-08-11",26491.740234375,26822.470703125,26454.44921875,26660.16015625,0],["2021-08-12",26623.76953125,26713.240234375,26385.44921875,26517.8203125,0],["2021-08-13",26296.189453125,26521.94921875,26200.240234375,26391.619140625,0],["2021-08-16",26365.189453125,26449.7109375,26046.900390625,26181.4609375,0],["2021-08-17",26137.900390625,26258.7890625,25615.380859375,25745.869140625,0],["2021-08-18",25800.029296875,26025.140625,25708.94921875,25867.009765625,0],["2021-08-19",25787.83984375,25832.919921875,25183.669921875,25316.330078125,0],["2021-08-20",25241.3203125,25244.75,24581.599609375,24849.720703125,0],["2021-08-23",25169.44921875,25458.330078125,25036.990234375,25109.58984375,0],["2021-08-24",25428.6796875,25727.919921875,25361.75,25727.919921875,0],["2021-08-25",25930.05078125,25982.640625,25548.470703125,25693.94921875,0],["2021-08-26",25673.779296875,25706.619140625,25255.830078125,25415.689453125,0],["2021-08-27",25337.55078125,25641.330078125,25304.619140625,25407.890625,0],["2021-08-30",25406.490234375,25583.58984375,25219.80078125,25539.5390625,0],["2021-08-31",25524.23046875,25878.990234375,25110.720703125,25878.990234375,0],["2021-09-01",25871.8203125,26101.94921875,25694.109375,26028.2890625,0],["2021-09-02",26203.51953125,26359.310546875,25967.98046875,26090.4296875,0],["2021-09-03",26022.669921875,26052.810546875,25811.76953125,25901.990234375,0],["2021-09-06",25827.169921875,26176.4296875,25827.169921875,26163.630859375,0],["2021-09-07",26207.220703125,26458.880859375,26135.400390625,26353.630859375,0],["2021-09-08",26396.109375,26560.0390625,26164.7890625,26320.9296875,0],["2021-09-09",26076.9296875,26125.08984375,25624.51953125,25716.0,0],["2021-09-10",25870.7109375,26205.91015625,25870.7109375,26205.91015625,0],["2021-09-13",25885.30078125,25886.900390625,25570.83984375,25813.810546875,0],["2021-09-14",25827.69921875,25900.6796875,25377.830078125,25502.23046875,0],["2021-09-15",25310.029296875,25411.91015625,24990.939453125,25033.2109375,0],["2021-09-16",25042.029296875,25045.55078125,24505.2109375,24667.849609375,0],["2021-09-17",24589.169921875,24920.759765625,24424.740234375,24920.759765625,0],["2021-09-20",24640.4296875,24640.4296875,23871.83984375,24099.140625,0],["2021-09-21",23867.16015625,24284.869140625,23771.4609375,24221.5390625,0],["2021-09-23",24614.140625,24827.4609375,24313.6796875,24510.98046875,0],["2021-09-24",24487.240234375,24636.640625,24095.7890625,24192.16015625,0],["2021-09-27",24131.419921875,24509.0,24131.419921875,24208.779296875,0],["2021-09-28",24323.0,24679.4609375,24232.98046875,24500.390625,0],["2021-09-29",24276.7109375,24694.4609375,24045.990234375,24663.5,0],["2021-09-30",24494.259765625,24660.6796875,24346.75,24575.640625,0],["2021-10-04",24478.6796875,24478.6796875,23908.05078125,24036.369140625,0],["2021-10-05",23771.650390625,24180.080078125,23681.439453125,24104.150390625,0],["2021-10-06",24259.19921875,24259.19921875,23812.349609375,23966.490234375,0],["2021-10-07",24339.3203125,24741.279296875,24310.109375,24701.73046875,0],["2021-10-08",25064.80078125,25064.80078125,24595.580078125,24837.849609375,0],["2021-10-11",25161.80078125,25437.16015625,25161.80078125,25325.08984375,0],["2021-10-12",24995.94921875,25188.779296875,24865.80078125,24962.58984375,0],["2021-10-15",25187.05078125,25330.9609375,24929.560546875,25330.9609375,0],["2021-10-18",25425.3203125,25425.3203125,25123.25,25409.75,0],["2021-10-19",25471.25,25808.619140625,25458.029296875,25787.2109375,0],["2021-10-20",26074.19921875,26214.630859375,25915.619140625,26136.01953125,0],["2021-10-21",26141.849609375,26229.80078125,25840.58984375,26017.529296875,0],["2021-10-22",26114.83984375,26195.2890625,25976.029296875,26126.9296875,0],["2021-10-25",26020.779296875,26212.900390625,25929.669921875,26132.029296875,0],["2021-10-26",26234.939453125,26234.939453125,25905.080078125,26038.26953125,0],["2021-10-27",25795.169921875,25795.169921875,25555.169921875,25628.740234375,0],["2021-10-28",25648.419921875,25736.380859375,25473.16015625,25555.73046875,0],["2021-10-29",25466.859375,25516.220703125,25314.240234375,25377.240234375,0],["2021-11-01",25268.349609375,25270.41015625,24972.5,25154.3203125,0],["2021-11-02",25609.009765625,25639.66015625,25030.689453125,25099.669921875,0],["2021-11-03",25060.9296875,25187.08984375,24808.58984375,25024.75,0],["2021-11-04",25141.099609375,25244.98046875,25010.359375,25225.189453125,0],["2021-11-05",24950.6796875,25049.369140625,24724.390625,24870.509765625,0],["2021-11-08",24743.5390625,24837.76953125,24633.5703125,24763.76953125,0],["2021-11-09",24952.8203125,24956.369140625,24678.66015625,24813.130859375,0],["2021-11-10",24787.439453125,25013.109375,24481.259765625,24996.140625,0],["2021-11-11",24856.109375,25324.66015625,24836.2109375,25247.990234375,0],["2021-11-12",25522.830078125,25527.130859375,25210.560546875,25327.970703125,0],["2021-11-15",25437.990234375,25483.259765625,25230.330078125,25390.91015625,0],["2021-11-16",25446.650390625,25746.7109375,25410.869140625,25713.779296875,0],["2021-11-17",25667.810546875,25667.810546875,25520.669921875,25650.080078125,0],["2021-11-18",25369.880859375,25414.2109375,25222.599609375,25319.720703125,0],["2021-11-19",24934.400390625,25077.150390625,24825.4296875,25049.970703125,0],["2021-11-22",25057.060546875,25099.94921875,24869.939453125,24951.33984375,0],["2021-11-23",24688.990234375,24794.720703125,24618.740234375,24651.580078125,0],["2021-11-24",24672.099609375,24851.529296875,24557.630859375,24685.5,0],["2021-11-25",24699.689453125,24762.609375,24532.8203125,24740.16015625,0],["2021-11-26",24502.6796875,24502.6796875,24062.259765625,24080.51953125,0],["2021-11-29",23910.490234375,24134.3203125,23774.310546875,23852.240234375,0],["2021-11-30",23782.859375,23888.369140625,23175.369140625,23475.259765625,0],["2021-12-01",23595.5703125,23864.30078125,23537.650390625,23658.919921875,0],["2021-12-02",23524.05078125,23807.0,23517.51953125,23788.9296875,0],["2021-12-03",23675.259765625,23802.76953125,23451.9296875,23766.689453125,0],["2021-12-06",23420.439453125,23628.30078125,23314.970703125,23349.380859375,0],["2021-12-07",23704.509765625,23989.779296875,23512.5,23983.66015625,0],["2021-12-08",24090.01953125,24097.98046875,23907.30078125,23996.869140625,0],["2021-12-09",24168.41015625,24324.83984375,24153.720703125,24254.859375,0],["2021-12-10",24070.560546875,24214.6796875,23916.630859375,23995.720703125,0],["2021-12-13",24242.259765625,24385.439453125,23936.9296875,23954.580078125,0],["2021-12-14",23693.73046875,23817.580078125,23560.130859375,23635.94921875,0],["2021-12-15",23658.0390625,23745.75,23325.919921875,23420.759765625,0],["2021-12-16",23287.9296875,23526.05078125,23155.619140625,23475.5,0],["2021-12-17",23463.779296875,23463.779296875,23158.69921875,23192.630859375,0],["2021-12-20",23079.830078125,23145.30078125,22665.25,22744.859375,0],["2021-12-21",22795.5703125,23100.1796875,22730.080078125,22971.330078125,0],["2021-12-22",23221.130859375,23258.7109375,22979.759765625,23102.330078125,0],["2021-12-23",23141.7890625,23264.75,23027.150390625,23193.640625,0],["2021-12-24",23375.990234375,23383.189453125,23186.5703125,23223.759765625,0],["2021-12-28",23282.349609375,23319.439453125,23099.48046875,23280.560546875,0],["2021-12-29",23253.98046875,23253.98046875,23008.279296875,23086.5390625,0],["2021-12-30",23130.44921875,23248.259765625,22990.240234375,23112.009765625,0],["2021-12-31",23553.7890625,23590.119140625,23394.76953125,23397.669921875,0],["2022-01-03",23510.5390625,23605.029296875,23193.189453125,23274.75,0],["2022-01-04",23400.619140625,23439.30078125,23146.890625,23289.83984375,0],["2022-01-05",23323.76953125,23323.76953125,22851.5,22907.25,0],["2022-01-06",22843.19921875,23082.94921875,22709.599609375,23072.859375,0],["2022-01-07",23318.919921875,23497.5,23162.849609375,23493.380859375,0],["2022-01-10",23523.900390625,23790.51953125,23399.08984375,23746.5390625,0],["2022-01-11",23678.689453125,23863.830078125,23595.009765625,23739.060546875,0],["2022-01-12",24069.51953125,24402.169921875,24069.51953125,24402.169921875,0],["2022-01-13",24561.48046875,24561.48046875,24289.189453125,24429.76953125,0],["2022-01-14",24185.859375,24383.3203125,24140.810546875,24383.3203125,0],["2022-01-17",24390.2890625,24408.880859375,24111.740234375,24218.029296875,0],["2022-01-18",24274.75,24385.05078125,24009.7109375,24112.779296875,0],["2022-01-19",24229.779296875,24286.140625,23951.599609375,24127.849609375,0],["2022-01-20",24263.150390625,24952.349609375,24233.1796875,24952.349609375,0],["2022-01-21",24897.58984375,24982.029296875,24723.919921875,24965.55078125,0],["2022-01-24",24693.4296875,24795.5390625,24570.869140625,24656.4609375,0],["2022-01-25",24251.220703125,24366.890625,24001.9609375,24243.609375,0],["2022-01-26",24342.900390625,24487.30078125,24123.69921875,24289.900390625,0],["2022-01-27",23952.009765625,23952.009765625,23565.0,23807.0,0],["2022-01-28",23818.939453125,23848.01953125,23507.029296875,23550.080078125,0],["2022-01-31",23624.140625,23975.69921875,23469.759765625,23802.259765625,0],["2022-02-04",24392.859375,24609.330078125,24140.890625,24573.2890625,0],["2022-02-07",24609.4296875,24616.5,24365.890625,24579.55078125,0],["2022-02-08",24548.05078125,24548.05078125,24149.75,24329.490234375,0],["2022-02-09",24727.33984375,24896.4296875,24690.44921875,24829.990234375,0],["2022-02-10",25050.58984375,25050.58984375,24649.740234375,24924.349609375,0],["2022-02-11",24837.19921875,24957.810546875,24732.650390625,24906.66015625,0],["2022-02-14",24725.099609375,24733.109375,24482.859375,24556.5703125,0],["2022-02-15",24458.5,24570.08984375,24219.900390625,24355.7109375,0],["2022-02-16",24618.30078125,24728.9296875,24548.05078125,24718.900390625,0],["2022-02-17",24722.880859375,24861.8203125,24523.94921875,24792.76953125,0],["2022-02-18",24633.66015625,24763.369140625,24284.529296875,24327.7109375,0],["2022-02-21",24109.58984375,24231.080078125,23998.76953125,24170.0703125,0],["2022-02-22",23692.5390625,23813.640625,23336.779296875,23520.0,0],["2022-02-23",23617.970703125,23745.0703125,23500.919921875,23660.279296875,0],["2022-02-24",23268.029296875,23376.369140625,22786.390625,22901.560546875,0],["2022-02-25",22908.099609375,23046.859375,22718.150390625,22767.1796875,0],["2022-02-28",22818.169921875,22818.169921875,22406.119140625,22713.01953125,0],["2022-03-01",22739.83984375,22937.560546875,22591.73046875,22761.7109375,0],["2022-03-02",22568.359375,22712.439453125,22299.140625,22343.919921875,0],["2022-03-03",22434.259765625,22543.419921875,22378.109375,22467.33984375,0],["2022-03-04",21879.130859375,22017.939453125,21838.990234375,21905.2890625,0],["2022-03-07",21308.900390625,21327.189453125,20826.359375,21057.630859375,0],["2022-03-08",21082.390625,21303.51953125,20638.94921875,20765.869140625,0],["2022-03-09",20820.01953125,20957.720703125,20102.5703125,20627.7109375,0],["2022-03-10",21106.5703125,21114.439453125,20709.619140625,20890.259765625,0],["2022-03-11",20460.029296875,20778.859375,20079.150390625,20553.7890625,0],["2022-03-14",20203.83984375,20203.83984375,19416.779296875,19531.66015625,0],["2022-03-15",18931.1796875,19392.689453125,18235.48046875,18415.080078125,0],["2022-03-16",18956.01953125,20120.849609375,18584.0390625,20087.5,0],["2022-03-17",21430.7109375,21501.23046875,20786.689453125,21501.23046875,0],["2022-03-18",21232.880859375,21646.150390625,20922.369140625,21412.400390625,0],["2022-03-21",21823.0703125,21823.0703125,21096.310546875,21221.33984375,0],["2022-03-22",21319.189453125,21906.3203125,21266.900390625,21889.279296875,0],["2022-03-23",22088.7890625,22423.509765625,21983.099609375,22154.080078125,0],["2022-03-24",22002.869140625,22231.669921875,21900.130859375,21945.94921875,0],["2022-03-25",21735.609375,21944.080078125,21289.259765625,21404.880859375,0],["2022-03-28",21422.19921875,21790.970703125,21202.689453125,21684.970703125,0],["2022-03-29",21771.2890625,21937.26953125,21722.169921875,21927.630859375,0],["2022-03-30",22101.630859375,22391.349609375,22033.779296875,22232.029296875,0],["2022-03-31",22262.16015625,22262.16015625,21922.580078125,21996.849609375,0],["2022-04-01",21693.099609375,22039.55078125,21558.05078125,22039.55078125,0],["2022-04-04",22227.109375,22523.640625,22124.029296875,22502.310546875,0],["2022-04-06",22220.2109375,22244.990234375,22015.119140625,22080.51953125,0],["2022-04-07",21910.400390625,22236.9296875,21779.189453125,21808.98046875,0],["2022-04-08",21667.529296875,21872.009765625,21568.220703125,21872.009765625,0],["2022-04-11",21688.029296875,21688.029296875,21132.5390625,21208.30078125,0],["2022-04-12",21279.1796875,21519.130859375,20988.19921875,21319.130859375,0],["2022-04-13",21192.619140625,21531.48046875,21141.060546875,21374.369140625,0],["2022-04-14",21463.349609375,21587.470703125,21358.73046875,21518.080078125,0],["2022-04-19",21106.0,21191.80078125,20896.4296875,21027.759765625,0],["2022-04-20",20972.83984375,21214.98046875,20889.01953125,20944.669921875,0],["2022-04-21",20780.859375,20920.599609375,20483.859375,20682.220703125,0],["2022-04-22",20261.609375,20709.490234375,20184.9609375,20638.51953125,0],["2022-04-25",20284.599609375,20284.599609375,19784.279296875,19869.33984375,0],["2022-04-26",19989.0390625,20258.640625,19858.359375,19934.7109375,0],["2022-04-27",19723.4609375,20053.109375,19665.490234375,19946.359375,0],["2022-04-28",20118.7890625,20286.830078125,19956.669921875,20276.169921875,0],["2022-04-29",20271.400390625,21176.580078125,20040.0703125,21089.390625,0],["2022-05-03",20927.619140625,21291.80078125,20648.529296875,21101.890625,0],["2022-05-04",21025.69921875,21047.130859375,20772.80078125,20869.51953125,0],["2022-05-05",21163.150390625,21284.849609375,20776.970703125,20793.400390625,0],["2022-05-06",20287.060546875,20320.279296875,19973.470703125,20001.9609375,0],["2022-05-10",19300.6796875,19758.630859375,19178.890625,19633.689453125,0],["2022-05-11",19511.80078125,20083.490234375,19474.029296875,19824.5703125,0],["2022-05-12",19556.890625,19731.26953125,19342.890625,19380.33984375,0],["2022-05-13",19615.990234375,19925.439453125,19608.259765625,19898.76953125,0],["2022-05-16",20131.529296875,20173.220703125,19764.9609375,19950.2109375,0],["2022-05-17",20193.599609375,20626.419921875,20169.240234375,20602.51953125,0],["2022-05-18",20674.23046875,20711.9296875,20389.609375,20644.279296875,0],["2022-05-19",20146.9609375,20277.939453125,19924.869140625,20120.6796875,0],["2022-05-20",20470.94921875,20794.130859375,20408.6796875,20717.240234375,0],["2022-05-23",20608.650390625,20642.759765625,20303.55078125,20470.060546875,0],["2022-05-24",20420.140625,20509.619140625,19989.619140625,20112.099609375,0],["2022-05-25",20115.560546875,20370.740234375,20067.98046875,20171.26953125,0],["2022-05-26",20272.220703125,20272.220703125,19890.759765625,20116.19921875,0],["2022-05-27",20646.060546875,20779.75,20494.150390625,20697.359375,0],["2022-05-30",20933.5,21169.080078125,20885.01953125,21123.9296875,0],["2022-05-31",21106.41015625,21415.19921875,21029.720703125,21415.19921875,0],["2022-06-01",21407.7890625,21411.94921875,21154.0390625,21294.939453125,0],["2022-06-02",21057.0390625,21115.779296875,20884.16015625,21082.130859375,0],["2022-06-06",21282.509765625,21691.919921875,21030.0703125,21653.900390625,0],["2022-06-07",21577.48046875,21744.4609375,21394.58984375,21531.669921875,0],["2022-06-08",21788.890625,22064.119140625,21734.490234375,22014.58984375,0],["2022-06-09",22121.529296875,22142.8203125,21737.939453125,21869.05078125,0],["2022-06-10",21522.5,21935.009765625,21487.91015625,21806.1796875,0],["2022-06-13",21162.529296875,21320.150390625,20993.759765625,21067.580078125,0],["2022-06-14",20783.5390625,21175.009765625,20717.640625,21067.990234375,0],["2022-06-15",21111.3203125,21431.0703125,21111.3203125,21308.2109375,0],["2022-06-16",21515.640625,21545.83984375,20697.41015625,20845.4296875,0],["2022-06-17",20716.740234375,21145.939453125,20697.169921875,21075.0,0],["2022-06-20",20948.80078125,21175.98046875,20839.01953125,21163.91015625,0],["2022-06-21",21264.98046875,21564.869140625,21175.94921875,21559.58984375,0],["2022-06-22",21469.740234375,21519.580078125,21008.33984375,21008.33984375,0],["2022-06-23",21157.580078125,21443.58984375,21010.890625,21273.869140625,0],["2022-06-24",21450.6796875,21762.669921875,21408.66015625,21719.060546875,0],["2022-06-27",21976.80078125,22414.4296875,21976.80078125,22229.51953125,0],["2022-06-28",22144.630859375,22449.310546875,21952.439453125,22418.970703125,0],["2022-06-29",22125.609375,22289.0703125,21844.05078125,21996.890625,0],["2022-06-30",21917.44921875,22111.91015625,21719.169921875,21859.7890625,0],["2022-07-04",21690.6796875,21886.349609375,21458.630859375,21830.349609375,0],["2022-07-05",22053.16015625,22198.509765625,21799.189453125,21853.0703125,0],["2022-07-06",21777.640625,21833.400390625,21286.66015625,21586.66015625,0],["2022-07-07",21352.69921875,21643.580078125,21200.9296875,21643.580078125,0],["2022-07-08",21961.75,21961.75,21614.650390625,21725.779296875,0],["2022-07-11",21470.76953125,21470.76953125,21001.630859375,21124.19921875,0],["2022-07-12",20905.0703125,21084.08984375,20779.58984375,20844.740234375,0],["2022-07-13",20911.529296875,21040.33984375,20751.48046875,20797.94921875,0],["2022-07-14",20818.26953125,20888.80078125,20554.150390625,20751.2109375,0],["2022-07-15",20522.109375,20656.9609375,20215.970703125,20297.720703125,0],["2022-07-18",20479.580078125,20866.330078125,20294.140625,20846.1796875,0],["2022-07-19",20719.19921875,20758.7109375,20549.439453125,20661.060546875,0],["2022-07-20",20968.419921875,21111.779296875,20884.919921875,20890.220703125,0],["2022-07-21",20811.599609375,20827.609375,20527.349609375,20574.630859375,0],["2022-07-22",20717.470703125,20788.4609375,20513.80078125,20609.140625,0],["2022-07-25",20516.33984375,20595.08984375,20353.6796875,20562.939453125,0],["2022-07-26",20676.6796875,20952.44921875,20631.8203125,20905.880859375,0],["2022-07-27",20684.48046875,20770.099609375,20572.419921875,20670.0390625,0],["2022-07-28",20705.4609375,20772.630859375,20533.419921875,20622.6796875,0],["2022-07-29",20647.44921875,20647.44921875,20050.05078125,20156.509765625,0],["2022-08-01",20026.599609375,20251.4296875,19883.919921875,20165.83984375,0],["2022-08-02",19943.16015625,19943.16015625,19515.5390625,19689.2109375,0],["2022-08-03",19865.689453125,19921.91015625,19685.48046875,19767.08984375,0],["2022-08-04",20011.25,20216.580078125,19995.4609375,20174.0390625,0],["2022-08-05",20283.58984375,20283.58984375,20096.5390625,20201.939453125,0],["2022-08-08",20065.349609375,20171.890625,19954.0390625,20045.76953125,0],["2022-08-09",20039.30078125,20250.869140625,19856.23046875,20003.439453125,0],["2022-08-10",19956.509765625,19956.509765625,19469.109375,19610.83984375,0],["2022-08-11",19840.5703125,20082.4296875,19789.9609375,20082.4296875,0],["2022-08-12",20158.2890625,20208.01953125,20011.380859375,20175.619140625,0],["2022-08-15",20038.48046875,20260.66015625,19984.0390625,20040.859375,0],["2022-08-16",20107.140625,20173.400390625,19662.609375,19830.51953125,0],["2022-08-17",19995.76953125,20069.849609375,19800.580078125,19922.44921875,0],["2022-08-18",19991.939453125,19991.939453125,19675.4609375,19763.91015625,0],["2022-08-19",19656.80078125,19898.1796875,19656.80078125,19773.029296875,0],["2022-08-22",19572.419921875,19825.9296875,19564.189453125,19656.98046875,0],["2022-08-23",19644.23046875,19701.55078125,19377.08984375,19503.25,0],["2022-08-24",19542.240234375,19542.240234375,19189.5390625,19268.740234375,0],["2022-08-25",19418.4609375,19990.310546875,19418.4609375,19968.380859375,0],["2022-08-26",20138.689453125,20185.150390625,20050.970703125,20170.0390625,0],["2022-08-29",19960.2890625,20073.939453125,19889.669921875,20023.220703125,0],["2022-08-30",20062.73046875,20062.73046875,19645.5703125,19949.029296875,0],["2022-08-31",19589.849609375,20173.01953125,19564.83984375,19954.390625,0],["2022-09-01",19761.720703125,19839.509765625,19532.859375,19597.310546875,0],["2022-09-02",19572.470703125,19630.80078125,19342.490234375,19452.08984375,0],["2022-09-05",19299.08984375,19299.08984375,19064.7890625,19225.69921875,0],["2022-09-06",19261.69921875,19358.01953125,19107.599609375,19202.73046875,0],["2022-09-07",18915.869140625,19068.900390625,18818.779296875,19044.30078125,0],["2022-09-08",19043.83984375,19075.740234375,18803.759765625,18854.619140625,0],["2022-09-09",18893.650390625,19417.560546875,18893.650390625,19362.25,0],["2022-09-13",19404.640625,19492.060546875,19296.25,19326.859375,0],["2022-09-14",18933.30078125,18989.220703125,18797.7890625,18847.099609375,0],["2022-09-15",18833.900390625,19013.029296875,18833.900390625,18930.380859375,0],["2022-09-16",18732.439453125,18905.279296875,18678.220703125,18761.689453125,0],["2022-09-19",18695.349609375,18697.08984375,18494.5390625,18565.970703125,0],["2022-09-20",18700.6796875,18861.470703125,18685.4609375,18781.419921875,0],["2022-09-21",18638.849609375,18638.849609375,18434.650390625,18444.619140625,0],["2022-09-22",18080.9296875,18195.08984375,17965.330078125,18147.94921875,0],["2022-09-23",18055.58984375,18165.94921875,17926.2890625,17933.26953125,0],["2022-09-26",17781.869140625,18077.640625,17727.400390625,17855.140625,0],["2022-09-27",17838.650390625,17904.2109375,17648.419921875,17860.310546875,0],["2022-09-28",17703.390625,17703.390625,17184.5390625,17250.880859375,0],["2022-09-29",17570.169921875,17629.669921875,17046.830078125,17165.869140625,0],["2022-09-30",17165.9296875,17344.810546875,17016.279296875,17222.830078125,0],["2022-10-03",17050.25,17252.109375,16906.9609375,17079.509765625,0],["2022-10-05",17811.970703125,18164.19921875,17682.849609375,18087.970703125,0],["2022-10-06",18100.48046875,18143.849609375,17958.140625,18012.150390625,0],["2022-10-07",17851.619140625,17881.869140625,17717.73046875,17740.05078125,0],["2022-10-10",17449.359375,17449.359375,17174.609375,17216.66015625,0],["2022-10-11",17194.73046875,17206.509765625,16789.970703125,16832.359375,0],["2022-10-12",16758.26953125,17040.69921875,16438.599609375,16701.029296875,0],["2022-10-13",16700.650390625,16736.58984375,16389.109375,16389.109375,0],["2022-10-14",16671.6796875,17028.6796875,16535.369140625,16587.689453125,0],["2022-10-17",16479.740234375,16754.51953125,16308.9501953125,16612.900390625,0],["2022-10-18",16860.19921875,16914.580078125,16558.41015625,16914.580078125,0],["2022-10-19",16805.91015625,16923.119140625,16508.369140625,16511.279296875,0],["2022-10-20",16230.7900390625,16452.970703125,16010.7197265625,16280.2197265625,0],["2022-10-21",16331.1103515625,16359.0400390625,16137.1796875,16211.1201171875,0],["2022-10-24",15894.75,15993.8798828125,15082.83984375,15180.6904296875,0],["2022-10-25",15242.099609375,15435.3701171875,14947.3896484375,15165.58984375,0],["2022-10-26",15096.3203125,15584.0595703125,15041.400390625,15317.669921875,0],["2022-10-27",15721.26953125,15833.2802734375,15410.9697265625,15427.9404296875,0],["2022-10-28",15424.9404296875,15441.990234375,14770.08984375,14863.0595703125,0],["2022-10-31",14830.6904296875,15113.150390625,14597.3095703125,14687.01953125,0],["2022-11-01",14859.919921875,15632.849609375,14859.919921875,15455.26953125,0],["2022-11-02",15389.5498046875,15867.240234375,15276.759765625,15827.169921875,0],["2022-11-03",15477.740234375,15623.1796875,15301.669921875,15339.490234375,0],["2022-11-04",15442.759765625,16513.16015625,15442.759765625,16161.1396484375,0],["2022-11-07",16031.7900390625,16821.890625,15980.849609375,16595.91015625,0],["2022-11-08",16640.599609375,16719.009765625,16429.810546875,16557.310546875,0],["2022-11-09",16552.80078125,16730.19921875,16213.0302734375,16358.51953125,0],["2022-11-10",16138.2197265625,16138.2197265625,15945.2001953125,16081.0400390625,0],["2022-11-11",17120.05078125,17368.0390625,16829.0,17325.66015625,0],["2022-11-14",17999.259765625,18011.640625,17518.880859375,17619.7109375,0],["2022-11-15",17665.80078125,18356.779296875,17552.30078125,18343.119140625,0],["2022-11-16",18169.2109375,18414.08984375,18031.869140625,18256.48046875,0],["2022-11-17",18071.599609375,18220.810546875,17711.83984375,18045.66015625,0],["2022-11-18",18316.359375,18378.060546875,17910.189453125,17992.5390625,0],["2022-11-21",17654.150390625,17746.33984375,17389.44921875,17655.91015625,0],["2022-11-22",17625.189453125,17751.9296875,17287.599609375,17424.41015625,0],["2022-11-23",17460.900390625,17640.83984375,17375.9609375,17523.810546875,0],["2022-11-24",17684.529296875,17759.240234375,17517.119140625,17660.900390625,0],["2022-11-25",17673.19921875,17673.19921875,17412.0390625,17573.580078125,0],["2022-11-28",17000.23046875,17364.2109375,16833.6796875,17297.939453125,0],["2022-11-29",17558.599609375,18204.6796875,17536.44921875,18204.6796875,0],["2022-11-30",18141.560546875,18645.349609375,18052.3203125,18597.23046875,0],["2022-12-01",19058.900390625,19237.44921875,18679.349609375,18736.439453125,0],["2022-12-02",18785.279296875,18841.220703125,18530.8203125,18675.349609375,0],["2022-12-05",19221.6796875,19539.599609375,19035.140625,19518.2890625,0],["2022-12-06",19211.69921875,19569.669921875,19202.869140625,19441.1796875,0],["2022-12-07",19380.80078125,19737.310546875,18799.810546875,18814.8203125,0],["2022-12-08",18965.05078125,19521.599609375,18965.05078125,19450.23046875,0],["2022-12-09",19484.23046875,19926.48046875,19404.5,19900.869140625,0],["2022-12-12",19594.51953125,19718.080078125,19366.220703125,19463.630859375,0],["2022-12-13",19458.01953125,19707.75,19382.30078125,19596.19921875,0],["2022-12-14",19775.330078125,19859.75,19528.7109375,19673.44921875,0],["2022-12-15",19612.669921875,19675.6796875,19233.859375,19368.58984375,0],["2022-12-16",19343.69921875,19621.130859375,19130.529296875,19450.669921875,0],["2022-12-19",19472.2109375,19786.2890625,19255.94921875,19352.810546875,0],["2022-12-20",19156.939453125,19283.140625,18885.19921875,19094.80078125,0],["2022-12-21",19190.91015625,19255.740234375,19063.30078125,19160.490234375,0],["2022-12-22",19537.44921875,19735.0,19475.6796875,19679.220703125,0],["2022-12-23",19382.23046875,19686.76953125,19380.470703125,19593.060546875,0],["2022-12-28",19787.939453125,20099.76953125,19787.939453125,19898.91015625,0],["2022-12-29",19648.400390625,19764.51953125,19539.83984375,19741.140625,0],["2022-12-30",20030.849609375,20073.919921875,19781.41015625,19781.41015625,0],["2023-01-03",19570.4296875,20212.55078125,19303.73046875,20145.2890625,0],["2023-01-04",20319.98046875,20793.109375,20233.390625,20793.109375,0],["2023-01-05",21295.869140625,21396.08984375,20962.400390625,21052.169921875,0],["2023-01-06",21220.890625,21282.7109375,20862.76953125,20991.640625,0],["2023-01-09",21295.939453125,21470.689453125,21216.919921875,21388.33984375,0],["2023-01-10",21370.419921875,21395.419921875,21187.73046875,21331.4609375,0],["2023-01-11",21463.8203125,21686.30078125,21327.41015625,21436.05078125,0],["2023-01-12",21599.8203125,21698.939453125,21223.83984375,21514.099609375,0],["2023-01-13",21605.0703125,21770.080078125,21474.98046875,21738.66015625,0],["2023-01-16",21818.650390625,21947.55078125,21572.509765625,21746.720703125,0],["2023-01-17",21678.05078125,21797.619140625,21417.25,21577.640625,0],["2023-01-18",21514.80078125,21691.669921875,21422.189453125,21678.0,0],["2023-01-19",21452.259765625,21754.080078125,21383.029296875,21650.98046875,0],["2023-01-20",21812.4609375,22051.76953125,21754.349609375,22044.650390625,0],["2023-01-26",22386.369140625,22566.779296875,22329.0703125,22566.779296875,0],["2023-01-27",22614.919921875,22700.849609375,22483.779296875,22688.900390625,0],["2023-01-30",22579.880859375,22623.810546875,21992.509765625,22069.73046875,0],["2023-01-31",22190.26953125,22284.3203125,21631.55078125,21842.330078125,0],["2023-02-01",21920.80078125,22072.1796875,21703.599609375,22072.1796875,0],["2023-02-02",22276.23046875,22311.9609375,21930.529296875,21958.359375,0],["2023-02-03",21811.080078125,21820.779296875,21459.650390625,21660.470703125,0],["2023-02-06",21349.169921875,21349.169921875,21085.720703125,21222.16015625,0],["2023-02-07",21288.390625,21512.2109375,21259.2109375,21298.69921875,0],["2023-02-08",21283.900390625,21443.48046875,21178.869140625,21283.51953125,0],["2023-02-09",21154.25,21637.55078125,21151.26953125,21624.359375,0],["2023-02-10",21559.439453125,21579.990234375,21157.51953125,21190.419921875,0],["2023-02-13",20910.080078125,21230.150390625,20799.91015625,21164.419921875,0],["2023-02-14",21235.919921875,21237.880859375,21074.939453125,21113.759765625,0],["2023-02-15",21116.83984375,21117.580078125,20726.830078125,20812.169921875,0],["2023-02-16",20947.0703125,21306.5390625,20887.69921875,20987.669921875,0],["2023-02-17",20958.630859375,21056.6796875,20703.740234375,20719.810546875,0],["2023-02-20",20681.470703125,20973.669921875,20606.849609375,20886.9609375,0],["2023-02-21",20859.5,20941.30078125,20503.05078125,20529.490234375,0],["2023-02-22",20512.490234375,20620.98046875,20344.859375,20423.83984375,0],["2023-02-23",20339.150390625,20601.220703125,20323.240234375,20351.349609375,0],["2023-02-24",20223.669921875,20233.640625,20006.779296875,20010.0390625,0],["2023-02-27",19821.029296875,20086.529296875,19804.560546875,19943.509765625,0],["2023-02-28",20020.169921875,20185.05078125,19783.0703125,19785.939453125,0],["2023-03-01",19849.970703125,20674.0703125,19849.970703125,20619.7109375,0],["2023-03-02",20390.01953125,20548.5703125,20321.25,20429.4609375,0],["2023-03-03",20703.140625,20727.25,20498.16015625,20567.5390625,0],["2023-03-06",20437.869140625,20702.75,20410.0,20603.189453125,0],["2023-03-07",20606.830078125,21005.66015625,20358.779296875,20534.48046875,0],["2023-03-08",20256.890625,20269.9296875,19969.470703125,20051.25,0],["2023-03-09",20082.419921875,20157.240234375,19907.580078125,19925.740234375,0],["2023-03-10",19580.779296875,19637.720703125,19281.970703125,19319.919921875,0],["2023-03-13",19411.880859375,19791.640625,19390.380859375,19695.970703125,0],["2023-03-14",19524.509765625,19639.51953125,19122.8203125,19247.9609375,0],["2023-03-15",19523.490234375,19745.439453125,19431.08984375,19539.869140625,0],["2023-03-16",19197.970703125,19388.76953125,19109.0703125,19203.91015625,0],["2023-03-17",19439.83984375,19597.1796875,19303.2890625,19518.58984375,0],["2023-03-20",19352.900390625,19382.970703125,18829.109375,19000.7109375,0],["2023-03-21",19118.869140625,19295.640625,19018.099609375,19258.759765625,0],["2023-03-22",19428.359375,19775.689453125,19428.359375,19591.4296875,0],["2023-03-23",19619.740234375,20051.259765625,19523.5,20049.640625,0],["2023-03-24",19919.650390625,20118.2890625,19834.44921875,19915.6796875,0],["2023-03-27",19851.7890625,19938.76953125,19509.490234375,19567.689453125,0],["2023-03-28",19688.310546875,19875.109375,19559.470703125,19784.650390625,0],["2023-03-29",20348.640625,20437.689453125,20107.73046875,20192.400390625,0],["2023-03-30",20216.7890625,20320.01953125,20017.169921875,20309.130859375,0],["2023-03-31",20583.880859375,20721.970703125,20357.41015625,20400.109375,0],["2023-04-03",20379.5,20475.4296875,20226.94921875,20409.1796875,0],["2023-04-04",20364.359375,20364.359375,20126.900390625,20274.58984375,0],["2023-04-06",20146.220703125,20343.859375,20099.48046875,20331.19921875,0],["2023-04-11",20566.58984375,20750.73046875,20293.369140625,20485.240234375,0],["2023-04-12",20481.529296875,20494.810546875,20236.919921875,20309.859375,0],["2023-04-13",19977.9609375,20344.48046875,19885.529296875,20344.48046875,0],["2023-04-14",20422.720703125,20482.6796875,20297.16015625,20438.810546875,0],["2023-04-17",20374.509765625,20864.740234375,20299.150390625,20782.44921875,0],["2023-04-18",20643.41015625,20742.390625,20559.080078125,20650.509765625,0],["2023-04-19",20633.0,20633.0,20336.7109375,20367.759765625,0],["2023-04-20",20354.830078125,20472.5,20308.330078125,20396.970703125,0],["2023-04-21",20330.150390625,20378.900390625,19974.91015625,20075.73046875,0],["2023-04-24",20049.869140625,20146.369140625,19734.6796875,19959.939453125,0],["2023-04-25",19903.529296875,19910.279296875,19527.630859375,19617.880859375,0],["2023-04-26",19520.970703125,19903.73046875,19520.970703125,19757.26953125,0],["2023-04-27",19736.349609375,19880.2890625,19662.599609375,19840.279296875,0],["2023-04-28",19936.01953125,20167.880859375,19879.0703125,19894.5703125,0],["2023-05-02",20122.900390625,20286.4609375,19761.130859375,19933.810546875,0],["2023-05-03",19686.150390625,19721.9609375,19538.720703125,19699.16015625,0],["2023-05-04",19695.73046875,19979.76953125,19695.73046875,19948.73046875,0],["2023-05-05",20061.0,20208.75,19968.41015625,20049.310546875,0],["2023-05-08",20128.1796875,20321.740234375,20081.69921875,20297.029296875,0],["2023-05-09",20252.130859375,20297.830078125,19817.779296875,19867.580078125,0],["2023-05-10",19860.5,19880.029296875,19696.58984375,19762.19921875,0],["2023-05-11",19842.98046875,19854.490234375,19567.619140625,19743.7890625,0],["2023-05-12",19850.83984375,19853.369140625,19596.490234375,19627.240234375,0],["2023-05-15",19525.060546875,20063.349609375,19498.0390625,19971.130859375,0],["2023-05-16",20183.279296875,20183.279296875,19891.490234375,19978.25,0],["2023-05-17",19956.130859375,19987.9296875,19538.08984375,19560.5703125,0],["2023-05-18",19702.73046875,19894.23046875,19630.759765625,19727.25,0],["2023-05-19",19535.490234375,19610.720703125,19352.810546875,19450.5703125,0],["2023-05-22",19479.060546875,19806.439453125,19410.0703125,19678.169921875,0],["2023-05-23",19713.4609375,19769.140625,19363.5,19431.25,0],["2023-05-24",19279.390625,19304.19921875,19046.80078125,19115.9296875,0],["2023-05-25",18930.23046875,18930.23046875,18620.83984375,18746.919921875,0],["2023-05-29",18827.080078125,18879.08984375,18517.859375,18551.109375,0],["2023-05-30",18574.189453125,18666.7109375,18369.9296875,18595.779296875,0],["2023-05-31",18415.0,18415.0,18044.859375,18234.26953125,0],["2023-06-01",18190.26953125,18465.640625,18190.26953125,18216.91015625,0],["2023-06-02",18566.810546875,19024.91015625,18548.30078125,18949.939453125,0],["2023-06-05",19014.9609375,19123.80078125,18896.130859375,19108.5,0],["2023-06-06",19117.109375,19377.380859375,19033.849609375,19099.279296875,0],["2023-06-07",19327.150390625,19410.48046875,19196.08984375,19252.0,0],["2023-06-08",19227.83984375,19339.8203125,19087.66015625,19299.1796875,0],["2023-06-09",19333.4296875,19463.609375,19231.130859375,19389.94921875,0],["2023-06-12",19440.990234375,19440.990234375,19255.650390625,19404.310546875,0],["2023-06-13",19355.650390625,19572.419921875,19273.419921875,19521.419921875,0],["2023-06-14",19547.580078125,19641.16015625,19352.33984375,19408.419921875,0],["2023-06-15",19626.80078125,19832.19921875,19510.759765625,19828.919921875,0],["2023-06-16",19915.439453125,20155.919921875,19876.419921875,20040.369140625,0],["2023-06-19",19983.400390625,20000.220703125,19718.4296875,19912.890625,0],["2023-06-20",19863.859375,19863.859375,19504.630859375,19607.080078125,0],["2023-06-21",19305.240234375,19377.689453125,19174.16015625,19218.349609375,0],["2023-06-23",19135.01953125,19138.419921875,18800.33984375,18889.970703125,0],["2023-06-26",18845.900390625,19001.619140625,18767.150390625,18794.130859375,0],["2023-06-27",18851.66015625,19226.3203125,18842.419921875,19148.130859375,0],["2023-06-28",19099.390625,19222.130859375,19019.259765625,19172.05078125,0],["2023-06-29",19180.279296875,19180.279296875,18837.3203125,18934.359375,0],["2023-06-30",18881.4296875,19070.109375,18838.619140625,18916.4296875,0],["2023-07-03",19002.55078125,19371.7109375,19002.55078125,19306.58984375,0],["2023-07-04",19289.060546875,19449.109375,19253.220703125,19415.6796875,0],["2023-07-05",19355.060546875,19378.900390625,19095.599609375,19110.380859375,0],["2023-07-06",18840.41015625,18973.009765625,18483.080078125,18533.05078125,0],["2023-07-07",18435.4609375,18537.75,18279.73046875,18365.69921875,0],["2023-07-10",18747.5,18781.2109375,18417.630859375,18479.720703125,0],["2023-07-11",18671.419921875,18806.55078125,18573.669921875,18659.830078125,0],["2023-07-12",18797.009765625,18932.1796875,18739.599609375,18860.94921875,0],["2023-07-13",19181.310546875,19368.919921875,19163.2109375,19350.619140625,0],["2023-07-14",19534.8203125,19534.8203125,19364.599609375,19413.779296875,0],["2023-07-18",19324.33984375,19324.33984375,18979.919921875,19015.720703125,0],["2023-07-19",18826.58984375,19004.419921875,18711.029296875,18952.310546875,0],["2023-07-20",19003.279296875,19215.740234375,18888.759765625,18928.01953125,0],["2023-07-21",18918.69921875,19169.75,18886.4296875,19075.259765625,0],["2023-07-24",18867.609375,18946.560546875,18562.119140625,18668.150390625,0],["2023-07-25",19172.279296875,19465.26953125,19111.8203125,19434.400390625,0],["2023-07-26",19340.76953125,19404.5,19245.66015625,19365.140625,0],["2023-07-27",19502.08984375,19685.7890625,19482.470703125,19639.109375,0],["2023-07-28",19418.48046875,19940.58984375,19381.900390625,19916.560546875,0],["2023-07-31",20237.529296875,20361.029296875,20019.7890625,20078.939453125,0],["2023-08-01",20211.19921875,20331.279296875,19891.810546875,20011.119140625,0],["2023-08-02",19902.76953125,19981.0,19475.150390625,19517.380859375,0],["2023-08-03",19404.140625,19650.16015625,19369.060546875,19420.869140625,0],["2023-08-04",19671.130859375,19857.390625,19461.609375,19539.4609375,0],["2023-08-07",19474.66015625,19581.8203125,19352.349609375,19537.919921875,0],["2023-08-08",19308.55078125,19370.80078125,19112.609375,19184.169921875,0],["2023-08-09",19059.580078125,19270.48046875,19056.099609375,19246.029296875,0],["2023-08-10",19125.0,19315.169921875,19030.390625,19248.259765625,0],["2023-08-11",19319.91015625,19346.2890625,19049.919921875,19075.189453125,0],["2023-08-14",18697.330078125,18792.720703125,18554.509765625,18773.55078125,0],["2023-08-15",18599.19921875,18745.8203125,18513.779296875,18581.109375,0],["2023-08-16",18356.650390625,18440.9609375,18261.849609375,18329.30078125,0],["2023-08-17",18023.109375,18399.19921875,17900.76953125,18326.630859375,0],["2023-08-18",18208.98046875,18336.41015625,17936.4296875,17950.849609375,0],["2023-08-21",17798.470703125,17867.66015625,17587.380859375,17623.2890625,0],["2023-08-22",17641.859375,17965.259765625,17573.69921875,17791.009765625,0],["2023-08-23",17762.759765625,18000.529296875,17730.7890625,17845.919921875,0],["2023-08-24",17992.73046875,18272.94921875,17945.009765625,18212.169921875,0],["2023-08-25",18037.599609375,18137.650390625,17969.41015625,18119.390625,0],["2023-08-28",18519.080078125,18564.4296875,18113.23046875,18130.740234375,0],["2023-08-29",18261.689453125,18583.80078125,18239.919921875,18484.029296875,0],["2023-08-30",18659.9609375,18742.140625,18427.220703125,18482.859375,0],["2023-08-31",18580.470703125,18667.1796875,18312.759765625,18382.060546875,0],["2023-09-04",18592.529296875,18899.490234375,18575.44921875,18844.16015625,0],["2023-09-05",18717.419921875,18725.5,18431.720703125,18456.91015625,0],["2023-09-06",18405.08984375,18492.58984375,18256.099609375,18449.98046875,0],["2023-09-07",18437.48046875,18437.48046875,18173.439453125,18202.0703125,0],["2023-09-11",17941.650390625,18164.609375,17842.369140625,18096.44921875,0],["2023-09-12",18015.560546875,18145.580078125,17892.009765625,18025.890625,0],["2023-09-13",18131.099609375,18200.51953125,17954.970703125,18009.220703125,0],["2023-09-14",18101.9609375,18173.5390625,17928.630859375,18047.919921875,0],["2023-09-15",18154.009765625,18372.650390625,18030.7890625,18182.890625,0],["2023-09-18",18069.0390625,18114.8203125,17894.810546875,17930.55078125,0],["2023-09-19",17942.0703125,18004.740234375,17832.30078125,17997.169921875,0],["2023-09-20",17939.25,17995.380859375,17833.19921875,17885.599609375,0],["2023-09-21",17795.80078125,17823.8203125,17623.869140625,17655.41015625,0],["2023-09-22",17578.259765625,18078.689453125,17573.810546875,18057.44921875,0],["2023-09-25",18046.890625,18046.890625,17722.490234375,17729.2890625,0],["2023-09-26",17661.849609375,17718.1796875,17379.439453125,17466.900390625,0],["2023-09-27",17472.109375,17655.310546875,17472.109375,17611.869140625,0],["2023-09-28",17587.080078125,17627.73046875,17352.830078125,17373.029296875,0],["2023-09-29",17484.94921875,17935.150390625,17482.390625,17809.66015625,0],["2023-10-03",17546.390625,17546.390625,17212.869140625,17331.220703125,0],["2023-10-04",17266.8203125,17266.8203125,17094.0,17195.83984375,0],["2023-10-05",17249.970703125,17336.4296875,17197.609375,17213.869140625,0],["2023-10-06",17370.029296875,17603.80078125,17370.029296875,17485.98046875,0],["2023-10-09",17500.369140625,17633.189453125,17447.759765625,17517.400390625,0],["2023-10-10",17726.630859375,17916.619140625,17638.009765625,17664.73046875,0],["2023-10-11",17956.830078125,18022.44921875,17889.7109375,17893.099609375,0],["2023-10-12",18258.259765625,18290.91015625,18175.349609375,18238.2109375,0],["2023-10-13",17946.76953125,18013.669921875,17776.94921875,17813.44921875,0],["2023-10-16",17803.310546875,17858.1796875,17601.5,17640.359375,0],["2023-10-17",17806.23046875,17815.7109375,17671.990234375,17773.33984375,0],["2023-10-18",17728.25,17831.1796875,17625.890625,17732.51953125,0],["2023-10-19",17540.4609375,17540.4609375,17292.359375,17295.890625,0],["2023-10-20",17127.259765625,17309.740234375,17118.0703125,17172.130859375,0],["2023-10-24",17053.150390625,17139.529296875,16879.66015625,16991.529296875,0],["2023-10-25",17465.4296875,17465.8203125,17001.4296875,17085.330078125,0],["2023-10-26",17085.119140625,17174.080078125,16917.220703125,17044.609375,0],["2023-10-27",17160.23046875,17497.720703125,17078.240234375,17398.73046875,0],["2023-10-30",17225.650390625,17406.359375,17225.650390625,17406.359375,0],["2023-10-31",17337.69921875,17337.69921875,17042.099609375,17112.48046875,0],["2023-11-01",17139.400390625,17188.849609375,16979.259765625,17101.779296875,0],["2023-11-02",17282.390625,17459.4296875,17176.009765625,17230.58984375,0],["2023-11-03",17405.91015625,17729.4296875,17352.599609375,17664.119140625,0],["2023-11-06",17913.5390625,18037.939453125,17899.349609375,17966.58984375,0],["2023-11-07",17850.58984375,17890.630859375,17658.91015625,17670.16015625,0],["2023-11-08",17650.509765625,17753.58984375,17537.19921875,17568.4609375,0],["2023-11-09",17553.259765625,17617.26953125,17457.0,17511.2890625,0],["2023-11-10",17350.869140625,17350.869140625,17177.529296875,17203.259765625,0],["2023-11-13",17263.0,17456.080078125,17126.609375,17426.2109375,0],["2023-11-14",17495.099609375,17565.220703125,17358.890625,17396.859375,0],["2023-11-15",17836.650390625,18102.279296875,17766.220703125,18079.0,0],["2023-11-16",18174.689453125,18174.689453125,17722.859375,17832.8203125,0],["2023-11-17",17584.3203125,17631.0390625,17413.4609375,17454.189453125,0],["2023-11-20",17625.83984375,17788.900390625,17532.73046875,17778.0703125,0],["2023-11-21",17932.5390625,18057.619140625,17689.009765625,17733.890625,0],["2023-11-22",17736.400390625,17796.859375,17650.490234375,17734.599609375,0],["2023-11-23",17680.05078125,17927.359375,17577.310546875,17910.83984375,0],["2023-11-24",17771.75,17771.75,17545.609375,17559.419921875,0],["2023-11-27",17677.51953125,17677.51953125,17358.240234375,17525.060546875,0],["2023-11-28",17541.48046875,17541.48046875,17303.8203125,17354.140625,0],["2023-11-29",17359.080078125,17359.080078125,16881.98046875,16993.439453125,0],["2023-11-30",16985.1796875,17068.259765625,16863.05078125,17042.880859375,0],["2023-12-01",17019.169921875,17038.98046875,16830.30078125,16830.30078125,0],["2023-12-04",16919.080078125,16941.91015625,16617.029296875,16646.05078125,0],["2023-12-05",16606.5390625,16606.5390625,16228.51953125,16327.8603515625,0],["2023-12-06",16311.9599609375,16600.359375,16234.83984375,16463.259765625,0],["2023-12-07",16376.4404296875,16376.4404296875,16157.98046875,16345.8896484375,0],["2023-12-08",16373.4404296875,16464.140625,16249.150390625,16334.3701171875,0],["2023-12-11",16149.0595703125,16276.8798828125,15972.3095703125,16201.490234375,0],["2023-12-12",16236.0595703125,16420.970703125,16157.6796875,16374.5,0],["2023-12-13",16311.7099609375,16326.9501953125,16145.25,16228.75,0],["2023-12-14",16419.740234375,16577.75,16319.2197265625,16402.189453125,0],["2023-12-15",16610.69921875,16964.330078125,16610.69921875,16792.189453125,0],["2023-12-18",16669.8203125,16713.41015625,16572.880859375,16629.23046875,0],["2023-12-19",16551.439453125,16579.55078125,16408.01953125,16505.0,0],["2023-12-20",16647.94921875,16741.05078125,16549.490234375,16613.810546875,0],["2023-12-21",16455.140625,16649.5703125,16444.73046875,16621.130859375,0],["2023-12-22",16743.060546875,16857.83984375,16271.5,16340.41015625,0],["2023-12-27",16561.779296875,16673.5703125,16439.259765625,16624.83984375,0],["2023-12-28",16678.23046875,17086.099609375,16644.4296875,17043.529296875,0],["2023-12-29",17066.51953125,17095.119140625,16950.900390625,17047.390625,0],["2024-01-02",17135.119140625,17135.119140625,16725.279296875,16788.55078125,0],["2024-01-03",16624.919921875,16657.509765625,16564.80078125,16646.41015625,0],["2024-01-04",16673.400390625,16673.400390625,16516.330078125,16645.98046875,0],["2024-01-05",16573.119140625,16745.73046875,16455.5703125,16535.330078125,0],["2024-01-08",16581.859375,16592.060546875,16144.5595703125,16224.4501953125,0],["2024-01-09",16256.099609375,16414.7890625,16190.01953125,16190.01953125,0],["2024-01-10",16143.9697265625,16247.2998046875,16036.419921875,16097.2802734375,0],["2024-01-11",16154.169921875,16459.919921875,16106.830078125,16302.0400390625,0],["2024-01-12",16216.9697265625,16393.740234375,16185.91015625,16244.580078125,0],["2024-01-15",16258.2802734375,16334.7099609375,16104.5,16216.330078125,0],["2024-01-16",16030.25,16197.0400390625,15834.41015625,15865.919921875,0],["2024-01-17",15764.3798828125,15764.3798828125,15194.9404296875,15276.900390625,0],["2024-01-18",15301.1904296875,15463.6904296875,15183.9599609375,15391.7900390625,0],["2024-01-19",15404.6904296875,15540.75,15207.990234375,15308.6904296875,0],["2024-01-22",15349.0498046875,15362.91015625,14794.16015625,14961.1796875,0],["2024-01-23",15038.330078125,15516.7998046875,14994.3701171875,15353.98046875,0],["2024-01-24",15602.4501953125,15975.1103515625,15412.099609375,15899.8701171875,0],["2024-01-25",15989.9404296875,16254.9296875,15828.9296875,16211.9599609375,0],["2024-01-26",16158.7197265625,16240.9599609375,15888.0400390625,15952.23046875,0],["2024-01-29",16046.25,16258.4501953125,16012.58984375,16077.240234375,0],["2024-01-30",15896.66015625,15896.66015625,15654.9697265625,15703.4501953125,0],["2024-01-31",15652.0498046875,15744.0400390625,15411.66015625,15485.0703125,0],["2024-02-01",15522.8603515625,15805.0595703125,15434.8203125,15566.2099609375,0],["2024-02-02",15756.1201171875,15912.6103515625,15435.849609375,15533.5595703125,0],["2024-02-05",15336.8603515625,15669.76953125,15336.8603515625,15510.009765625,0],["2024-02-06",15541.23046875,16154.0498046875,15541.23046875,16136.8701171875,0],["2024-02-07",16282.3896484375,16408.150390625,16035.4296875,16081.8896484375,0],["2024-02-08",15988.6201171875,16093.51953125,15821.8603515625,15878.0703125,0],["2024-02-09",15709.2998046875,15754.009765625,15531.0302734375,15746.580078125,0],["2024-02-14",15579.41015625,15911.0498046875,15456.3203125,15879.3798828125,0],["2024-02-15",15824.2099609375,16029.01953125,15751.3603515625,15944.6298828125,0],["2024-02-16",16007.5400390625,16394.16015625,15937.2802734375,16339.9599609375,0],["2024-02-19",16334.4697265625,16334.4697265625,16137.98046875,16155.6103515625,0],["2024-02-20",16222.08984375,16274.5595703125,16055.080078125,16247.509765625,0],["2024-02-21",16182.9296875,16756.009765625,16138.8095703125,16503.099609375,0],["2024-02-22",16489.83984375,16742.94921875,16424.7890625,16742.94921875,0],["2024-02-23",16654.6796875,16895.8203125,16654.6796875,16725.859375,0],["2024-02-26",16684.9609375,16777.41015625,16590.7109375,16634.740234375,0],["2024-02-27",16645.630859375,16828.669921875,16453.5,16790.80078125,0],["2024-02-28",16833.609375,16844.330078125,16517.83984375,16536.849609375,0],["2024-02-29",16429.5703125,16695.359375,16429.5703125,16511.439453125,0],["2024-03-01",16390.890625,16651.669921875,16321.1201171875,16589.439453125,0],["2024-03-04",16629.55078125,16645.9609375,16473.650390625,16595.970703125,0],["2024-03-05",16343.9501953125,16450.369140625,16095.6796875,16162.6396484375,0],["2024-03-06",16167.4501953125,16545.05078125,16145.2197265625,16438.08984375,0],["2024-03-07",16417.76953125,16512.41015625,16136.1201171875,16229.7802734375,0],["2024-03-08",16275.3896484375,16489.73046875,16275.3896484375,16353.3896484375,0],["2024-03-11",16416.169921875,16625.640625,16416.169921875,16587.5703125,0],["2024-03-12",16701.94921875,17154.869140625,16613.44921875,17093.5,0],["2024-03-13",17059.109375,17214.669921875,17050.869140625,17082.109375,0],["2024-03-14",17120.5390625,17209.8203125,16878.109375,16961.66015625,0],["2024-03-15",16758.359375,16821.130859375,16550.419921875,16720.890625,0],["2024-03-18",16690.259765625,16801.640625,16641.580078125,16737.119140625,0],["2024-03-19",16628.0703125,16682.5390625,16492.08984375,16529.48046875,0],["2024-03-20",16559.009765625,16654.080078125,16430.119140625,16543.0703125,0],["2024-03-21",16762.830078125,16973.51953125,16762.830078125,16863.099609375,0],["2024-03-22",16745.26953125,16747.19921875,16341.6103515625,16499.470703125,0],["2024-03-25",16531.94921875,16612.640625,16441.30078125,16473.640625,0],["2024-03-26",16548.5,16728.900390625,16452.55078125,16618.3203125,0],["2024-03-27",16530.439453125,16612.0,16354.8095703125,16392.83984375,0],["2024-03-28",16378.400390625,16725.609375,16345.900390625,16541.419921875,0],["2024-04-02",16811.740234375,17007.33984375,16811.740234375,16931.51953125,0],["2024-04-03",16926.849609375,16926.849609375,16689.189453125,16725.099609375,0],["2024-04-05",16787.9296875,16839.55078125,16480.359375,16723.919921875,0],["2024-04-08",16650.830078125,16895.060546875,16580.529296875,16732.849609375,0],["2024-04-09",16819.1796875,17006.849609375,16805.990234375,16828.0703125,0],["2024-04-10",16926.01953125,17190.5,16918.359375,17139.169921875,0],["2024-04-11",16856.189453125,17141.359375,16856.189453125,17095.029296875,0],["2024-04-12",16978.69921875,17031.310546875,16721.689453125,16721.689453125,0],["2024-04-15",16487.359375,16647.08984375,16465.400390625,16600.4609375,0],["2024-04-16",16367.6904296875,16449.240234375,16208.6396484375,16248.9697265625,0],["2024-04-17",16225.5400390625,16316.6904296875,16155.830078125,16251.83984375,0],["2024-04-18",16253.240234375,16507.599609375,16206.5498046875,16385.869140625,0],["2024-04-19",16246.33984375,16254.900390625,16044.4501953125,16224.1396484375,0],["2024-04-22",16410.830078125,16637.8203125,16410.830078125,16511.689453125,0],["2024-04-23",16679.390625,16846.130859375,16599.2109375,16828.9296875,0],["2024-04-24",16993.169921875,17217.859375,16934.650390625,17201.26953125,0],["2024-04-25",17144.119140625,17438.830078125,17109.5703125,17284.5390625,0],["2024-04-26",17336.19921875,17758.240234375,17336.19921875,17651.150390625,0],["2024-04-29",17737.9296875,18031.16015625,17679.189453125,17746.91015625,0],["2024-04-30",17843.439453125,17902.01953125,17686.939453125,17763.029296875,0],["2024-05-02",17760.6796875,18217.8203125,17740.619140625,18207.130859375,0],["2024-05-03",18543.30078125,18604.169921875,18362.220703125,18475.919921875,0],["2024-05-06",18488.55078125,18590.169921875,18389.5390625,18578.30078125,0],["2024-05-07",18577.55078125,18638.810546875,18411.01953125,18479.369140625,0],["2024-05-08",18510.5390625,18606.560546875,18298.359375,18313.859375,0],["2024-05-09",18306.25,18560.759765625,18278.109375,18537.810546875,0],["2024-05-10",18669.4296875,18993.279296875,18657.509765625,18963.6796875,0],["2024-05-13",18904.580078125,19123.48046875,18827.599609375,19115.060546875,0],["2024-05-14",19203.8203125,19301.130859375,19072.640625,19073.7109375,0],["2024-05-16",19262.7890625,19442.900390625,19114.380859375,19376.529296875,0],["2024-05-17",19525.119140625,19602.240234375,19342.9609375,19553.609375,0],["2024-05-20",19621.4296875,19706.119140625,19574.560546875,19636.220703125,0],["2024-05-21",19473.669921875,19487.359375,19175.80078125,19220.619140625,0],["2024-05-22",19225.259765625,19359.6796875,19149.41015625,19195.599609375,0],["2024-05-23",19024.41015625,19024.41015625,18776.2109375,18868.7109375,0],["2024-05-24",18742.279296875,18867.91015625,18532.41015625,18608.939453125,0],["2024-05-27",18606.01953125,18871.130859375,18504.529296875,18827.349609375,0],["2024-05-28",18814.009765625,19000.51953125,18776.099609375,18821.16015625,0],["2024-05-29",18659.41015625,18694.55078125,18425.08984375,18477.009765625,0],["2024-05-30",18423.779296875,18537.919921875,18163.2109375,18230.189453125,0],["2024-05-31",18409.619140625,18551.1796875,18077.390625,18079.609375,0],["2024-06-03",18283.560546875,18573.810546875,18283.560546875,18403.0390625,0],["2024-06-04",18335.44921875,18541.029296875,18335.44921875,18444.109375,0],["2024-06-05",18489.779296875,18724.619140625,18375.26953125,18424.9609375,0],["2024-06-06",18577.580078125,18700.6796875,18383.80078125,18476.80078125,0],["2024-06-07",18562.48046875,18575.689453125,18302.330078125,18366.94921875,0],["2024-06-11",18163.119140625,18267.689453125,17994.099609375,18176.33984375,0],["2024-06-12",18032.400390625,18063.720703125,17848.759765625,17937.83984375,0],["2024-06-13",18104.130859375,18173.529296875,17971.5703125,18112.630859375,0],["2024-06-14",18028.0703125,18109.890625,17927.16015625,17941.779296875,0],["2024-06-17",17848.869140625,18122.80078125,17752.9609375,17936.119140625,0],["2024-06-18",17961.890625,18043.48046875,17854.7890625,17915.55078125,0],["2024-06-19",18056.220703125,18448.66015625,18039.009765625,18430.390625,0],["2024-06-20",18453.630859375,18520.369140625,18274.19921875,18335.3203125,0],["2024-06-21",18199.140625,18240.130859375,17968.369140625,18028.51953125,0],["2024-06-24",17906.359375,18032.669921875,17789.5703125,18027.7109375,0],["2024-06-25",18088.01953125,18231.4609375,17959.0703125,18072.900390625,0],["2024-06-26",17934.630859375,18156.349609375,17934.630859375,18089.9296875,0],["2024-06-27",17946.0,17961.919921875,17677.330078125,17716.470703125,0],["2024-06-28",17583.189453125,17865.470703125,17583.189453125,17718.609375,0],["2024-07-02",17669.419921875,17986.140625,17669.419921875,17769.140625,0],["2024-07-03",17841.76953125,18017.759765625,17808.26953125,17978.5703125,0],["2024-07-04",18079.720703125,18133.30078125,17942.080078125,18028.279296875,0],["2024-07-05",18035.76953125,18105.009765625,17799.609375,17799.609375,0],["2024-07-08",17667.970703125,17735.580078125,17453.560546875,17524.060546875,0],["2024-07-09",17481.0,17617.640625,17376.48046875,17523.23046875,0],["2024-07-10",17613.5,17765.880859375,17455.080078125,17471.669921875,0],["2024-07-11",17629.130859375,17864.08984375,17621.05078125,17832.330078125,0],["2024-07-12",18020.169921875,18317.310546875,18020.169921875,18293.380859375,0],["2024-07-15",18201.48046875,18243.390625,17946.490234375,18015.939453125,0],["2024-07-16",17845.060546875,17899.55078125,17727.98046875,17727.98046875,0],["2024-07-17",17741.76953125,17807.6796875,17658.6796875,17739.41015625,0],["2024-07-18",17653.23046875,17864.119140625,17623.740234375,17778.41015625,0],["2024-07-19",17603.80078125,17629.970703125,17376.23046875,17417.6796875,0],["2024-07-22",17465.130859375,17693.349609375,17313.880859375,17635.880859375,0],["2024-07-23",17679.55078125,17707.6796875,17451.859375,17469.359375,0],["2024-07-24",17454.4296875,17516.94921875,17251.259765625,17311.05078125,0],["2024-07-25",17260.830078125,17288.4609375,16964.51953125,17021.91015625,0],["2024-07-26",17079.669921875,17229.189453125,16924.580078125,17021.310546875,0],["2024-07-29",17196.44921875,17358.66015625,17154.119140625,17238.33984375,0],["2024-07-30",17194.369140625,17194.369140625,16971.599609375,17002.91015625,0],["2024-07-31",17070.859375,17400.240234375,17015.830078125,17344.599609375,0],["2024-08-01",17327.849609375,17408.94921875,17248.119140625,17304.9609375,0],["2024-08-02",17025.259765625,17075.51953125,16865.9296875,16945.509765625,0],["2024-08-05",16676.8203125,16944.58984375,16441.439453125,16698.359375,0],["2024-08-06",16861.30078125,16908.970703125,16611.140625,16647.33984375,0],["2024-08-07",16684.779296875,16988.259765625,16684.779296875,16877.859375,0],["2024-08-08",16773.0390625,17023.099609375,16665.060546875,16891.830078125,0],["2024-08-09",17097.359375,17252.220703125,17079.349609375,17090.23046875,0],["2024-08-12",17102.98046875,17162.759765625,17002.9296875,17111.650390625,0],["2024-08-13",17160.2109375,17252.880859375,17074.689453125,17174.060546875,0],["2024-08-14",17233.6796875,17254.23046875,17055.69921875,17113.359375,0],["2024-08-15",17008.2109375,17283.650390625,16926.470703125,17109.140625,0],["2024-08-16",17286.0390625,17473.890625,17255.859375,17430.16015625,0],["2024-08-19",17569.66015625,17685.859375,17547.650390625,17569.5703125,0],["2024-08-20",17661.689453125,17661.689453125,17449.990234375,17511.080078125,0],["2024-08-21",17313.859375,17415.48046875,17232.130859375,17391.009765625,0],["2024-08-22",17497.630859375,17652.80078125,17389.939453125,17641.0,0],["2024-08-23",17521.1796875,17635.69921875,17493.080078125,17612.099609375,0],["2024-08-26",17709.26953125,17826.05078125,17709.26953125,17798.73046875,0],["2024-08-27",17663.80078125,17879.26953125,17624.419921875,17874.669921875,0],["2024-08-28",17847.990234375,17879.009765625,17659.2890625,17692.44921875,0],["2024-08-29",17614.41015625,17797.169921875,17502.529296875,17786.3203125,0],["2024-08-30",17794.41015625,18202.599609375,17778.099609375,17989.0703125,0],["2024-09-02",17862.58984375,17862.58984375,17645.919921875,17691.970703125,0],["2024-09-03",17665.9296875,17725.509765625,17583.69921875,17651.490234375,0],["2024-09-04",17474.740234375,17531.05078125,17333.30078125,17457.33984375,0],["2024-09-05",17469.9609375,17555.609375,17332.490234375,17444.30078125,0],["2024-09-09",17261.890625,17305.91015625,17067.44921875,17196.9609375,0],["2024-09-10",17205.419921875,17297.94921875,17133.5,17234.08984375,0],["2024-09-11",17051.83984375,17124.9609375,16964.279296875,17108.7109375,0],["2024-09-12",17177.30078125,17334.189453125,17127.25,17240.390625,0],["2024-09-13",17298.349609375,17540.810546875,17298.349609375,17369.08984375,0],["2024-09-16",17252.76953125,17422.119140625,17177.080078125,17422.119140625,0],["2024-09-17",17386.75,17715.76953125,17368.140625,17660.01953125,0],["2024-09-19",17633.9296875,18071.099609375,17602.44921875,18013.16015625,0],["2024-09-20",18069.330078125,18355.150390625,18047.130859375,18258.5703125,0],["2024-09-23",18237.41015625,18426.919921875,18212.580078125,18247.109375,0],["2024-09-24",18573.919921875,19002.05078125,18532.279296875,19000.560546875,0],["2024-09-25",19592.4296875,19592.4296875,19072.720703125,19129.099609375,0],["2024-09-26",19302.5703125,19954.060546875,19176.580078125,19924.580078125,0],["2024-09-27",20446.740234375,20743.19921875,20268.630859375,20632.30078125,0],["2024-09-30",21175.41015625,21488.75,20789.9296875,21133.6796875,0],["2024-10-02",21289.599609375,22667.740234375,21289.599609375,22443.73046875,0],["2024-10-03",22484.0390625,22484.0390625,21442.25,22113.509765625,0],["2024-10-04",22015.080078125,22742.359375,21824.6796875,22736.869140625,0],["2024-10-07",22948.349609375,23241.740234375,22719.91015625,23099.779296875,0],["2024-10-08",22849.23046875,22902.359375,20762.8203125,20926.7890625,0],["2024-10-09",21290.0390625,21417.75,20190.529296875,20637.240234375,0],["2024-10-10",21046.0,21622.650390625,20983.939453125,21251.98046875,0],["2024-10-14",21228.650390625,21348.859375,20693.75,21092.869140625,0],["2024-10-15",21046.189453125,21095.009765625,20154.7109375,20318.7890625,0],["2024-10-16",20144.75,20548.1796875,20131.33984375,20286.849609375,0],["2024-10-17",20471.990234375,20783.349609375,19977.349609375,20079.099609375,0],["2024-10-18",20106.650390625,20952.990234375,20058.669921875,20804.109375,0],["2024-10-21",20730.94921875,20845.5703125,20423.08984375,20478.4609375,0],["2024-10-22",20433.490234375,20629.48046875,20380.0390625,20498.94921875,0],["2024-10-23",20525.439453125,20942.259765625,20448.83984375,20760.150390625,0],["2024-10-24",20576.05078125,20685.4609375,20448.4609375,20489.619140625,0],["2024-10-25",20521.94921875,20784.470703125,20521.94921875,20590.150390625,0],["2024-10-28",20592.740234375,20669.41015625,20428.939453125,20599.359375,0],["2024-10-29",20729.98046875,20890.080078125,20563.740234375,20701.140625,0],["2024-10-30",20586.55078125,20681.51953125,20270.0703125,20380.640625,0],["2024-10-31",20414.19921875,20553.30078125,20317.330078125,20317.330078125,0],["2024-11-01",20427.880859375,20667.220703125,20353.33984375,20506.4296875,0],["2024-11-04",20584.44921875,20633.580078125,20446.259765625,20567.51953125,0],["2024-11-05",20409.939453125,21006.970703125,20409.939453125,21006.970703125,0],["2024-11-06",20791.80078125,20859.66015625,20361.919921875,20538.380859375,0],["2024-11-07",20386.359375,20986.310546875,20370.439453125,20953.33984375,0],["2024-11-08",21199.9609375,21355.439453125,20705.119140625,20728.189453125,0],["2024-11-11",20258.140625,20505.009765625,20151.380859375,20426.9296875,0],["2024-11-12",20334.08984375,20517.240234375,19761.310546875,19846.880859375,0],["2024-11-13",19671.919921875,19840.279296875,19608.3203125,19823.44921875,0],["2024-11-14",19626.259765625,19859.169921875,19392.58984375,19435.810546875,0],["2024-11-15",19503.029296875,19608.240234375,19332.33984375,19426.33984375,0],["2024-11-18",19595.5,19781.080078125,19470.4296875,19576.609375,0],["2024-11-19",19699.810546875,19758.5703125,19522.58984375,19663.669921875,0],["2024-11-20",19623.390625,19752.9296875,19575.91015625,19705.009765625,0],["2024-11-21",19646.0390625,19764.619140625,19552.5,19601.109375,0],["2024-11-22",19613.55078125,19711.400390625,19134.58984375,19229.970703125,0],["2024-11-25",19307.33984375,19351.060546875,19102.060546875,19150.990234375,0],["2024-11-26",19054.400390625,19295.75,19054.400390625,19159.19921875,0],["2024-11-27",19187.05078125,19660.990234375,19061.599609375,19603.130859375,0],["2024-11-28",19558.1796875,19558.1796875,19312.259765625,19366.9609375,0],["2024-11-29",19346.619140625,19658.19921875,19312.41015625,19423.609375,0],["2024-12-02",19442.310546875,19690.220703125,19387.19921875,19550.2890625,0],["2024-12-03",19585.349609375,19768.3203125,19386.8203125,19746.3203125,0],["2024-12-04",19722.150390625,19823.08984375,19615.609375,19742.4609375,0],["2024-12-05",19578.66015625,19642.73046875,19466.689453125,19560.439453125,0],["2024-12-06",19611.619140625,19934.720703125,19566.2890625,19865.849609375,0],["2024-12-09",19732.279296875,20433.73046875,19695.509765625,20414.08984375,0],["2024-12-10",21070.05078125,21070.05078125,20308.859375,20311.279296875,0],["2024-12-11",20404.5,20481.369140625,20100.0703125,20155.05078125,0],["2024-12-12",20213.240234375,20546.439453125,20121.470703125,20397.05078125,0],["2024-12-13",20238.2109375,20238.2109375,19927.26953125,19971.240234375,0],["2024-12-16",19947.23046875,20049.2109375,19726.150390625,19795.490234375,0],["2024-12-17",19678.029296875,19930.830078125,19620.630859375,19700.48046875,0],["2024-12-18",19884.5390625,19953.529296875,19802.220703125,19864.55078125,0],["2024-12-19",19610.099609375,19849.029296875,19591.490234375,19752.509765625,0],["2024-12-20",19697.060546875,19875.900390625,19692.6796875,19720.69921875,0],["2024-12-23",19843.650390625,19937.390625,19746.4609375,19883.130859375,0],["2024-12-24",19911.5,20165.4609375,19908.5703125,20098.2890625,0],["2024-12-27",20083.439453125,20184.880859375,20009.94921875,20090.4609375,0],["2024-12-30",20124.75,20193.08984375,19968.0703125,20041.419921875,0],["2024-12-31",20003.359375,20180.400390625,20003.359375,20059.94921875,0],["2025-01-02",19932.80078125,19932.80078125,19542.98046875,19623.3203125,0],["2025-01-03",19708.740234375,19891.859375,19634.0703125,19760.26953125,0],["2025-01-06",19848.7109375,19851.55078125,19627.83984375,19688.2890625,0],["2025-01-07",19501.44921875,19668.650390625,19252.609375,19447.580078125,0],["2025-01-08",19390.759765625,19483.58984375,19111.5390625,19279.83984375,0],["2025-01-09",19254.380859375,19405.740234375,19227.73046875,19240.890625,0],["2025-01-10",19328.0703125,19370.490234375,19036.640625,19064.2890625,0],["2025-01-13",18918.150390625,18929.119140625,18671.490234375,18874.140625,0],["2025-01-14",18901.560546875,19318.359375,18901.560546875,19219.779296875,0],["2025-01-15",19149.939453125,19319.220703125,19149.939453125,19286.0703125,0],["2025-01-16",19454.919921875,19664.390625,19345.189453125,19522.890625,0],["2025-01-17",19499.099609375,19640.369140625,19423.69921875,19584.060546875,0],["2025-01-20",19804.640625,20093.650390625,19786.73046875,19925.810546875,0],["2025-01-21",20128.33984375,20205.25,19920.310546875,20106.55078125,0],["2025-01-22",19997.08984375,20022.33984375,19733.2109375,19778.76953125,0],["2025-01-23",19881.3203125,20044.060546875,19644.830078125,19700.560546875,0],["2025-01-24",19842.849609375,20144.0,19768.130859375,20066.189453125,0],["2025-01-27",20118.01953125,20296.939453125,20118.01953125,20197.76953125,0],["2025-01-28",20337.4609375,20337.4609375,20165.73046875,20225.109375,0],["2025-02-03",20048.869140625,20222.0,19764.669921875,20217.259765625,0],["2025-02-04",20488.2890625,20885.490234375,20297.640625,20789.9609375,0],["2025-02-05",20827.76953125,20827.76953125,20417.390625,20597.08984375,0],["2025-02-06",20598.98046875,20891.619140625,20532.060546875,20891.619140625,0],["2025-02-07",20858.51953125,21213.69921875,20806.099609375,21133.5390625,0],["2025-02-10",21223.609375,21539.630859375,21223.609375,21521.98046875,0],["2025-02-11",21656.8203125,21682.41015625,21279.369140625,21294.859375,0],["2025-02-12",21526.41015625,21858.830078125,21411.08984375,21857.919921875,0],["2025-02-13",21958.689453125,22523.5703125,21735.560546875,21814.369140625,0],["2025-02-14",22027.0703125,22620.330078125,22027.0703125,22620.330078125,0],["2025-02-17",22755.060546875,22977.25,22319.3203125,22616.23046875,0],["2025-02-18",22664.73046875,23141.41015625,22608.1796875,22976.810546875,0],["2025-02-19",22777.4609375,22975.33984375,22649.490234375,22944.240234375,0],["2025-02-20",22716.7109375,22849.66015625,22436.130859375,22576.98046875,0],["2025-02-21",23090.029296875,23477.919921875,22901.689453125,23477.919921875,0],["2025-02-24",23472.140625,23688.44921875,23221.5703125,23341.609375,0],["2025-02-25",22716.48046875,23248.51953125,22716.48046875,23034.01953125,0],["2025-02-26",23238.33984375,23973.169921875,23238.33984375,23787.9296875,0],["2025-02-27",23783.75,24076.529296875,23441.740234375,23718.2890625,0],["2025-02-28",23616.1796875,23616.1796875,22798.33984375,22941.3203125,0],["2025-03-03",23135.119140625,23405.98046875,22861.75,23006.26953125,0],["2025-03-04",22678.25,23051.009765625,22547.529296875,22941.76953125,0],["2025-03-05",23200.419921875,23636.650390625,23090.630859375,23594.2109375,0],["2025-03-06",23987.08984375,24410.9296875,23987.08984375,24369.7109375,0],["2025-03-07",24182.01953125,24669.619140625,24065.009765625,24231.30078125,0],["2025-03-10",24115.98046875,24292.80078125,23632.419921875,23783.490234375,0],["2025-03-11",23274.859375,23858.609375,23238.359375,23782.140625,0],["2025-03-12",23859.23046875,23962.029296875,23363.98046875,23600.310546875,0],["2025-03-13",23616.330078125,23712.609375,23198.73046875,23462.650390625,0],["2025-03-14",23653.330078125,24113.529296875,23454.490234375,23959.98046875,0],["2025-03-17",24226.0,24352.470703125,24077.150390625,24145.5703125,0],["2025-03-18",24679.349609375,24745.130859375,24475.259765625,24740.5703125,0],["2025-03-19",24697.630859375,24874.390625,24601.73046875,24771.140625,0],["2025-03-20",24753.150390625,24753.150390625,24186.689453125,24219.94921875,0],["2025-03-21",24109.0703125,24230.720703125,23577.779296875,23689.720703125,0],["2025-03-24",23749.580078125,23967.509765625,23531.19921875,23905.560546875,0],["2025-03-25",23643.3203125,23747.3203125,23321.669921875,23344.25,0],["2025-03-26",23460.310546875,23596.849609375,23350.73046875,23483.3203125,0],["2025-03-27",23543.859375,23865.619140625,23372.359375,23578.80078125,0],["2025-03-28",23672.8203125,23775.30078125,23254.30078125,23426.599609375,0],["2025-03-31",23207.0703125,23399.73046875,23002.810546875,23119.580078125,0],["2025-04-01",23217.109375,23456.580078125,23123.349609375,23206.83984375,0],["2025-04-02",23167.310546875,23393.029296875,22980.9609375,23202.529296875,0],["2025-04-03",22638.2109375,22998.30078125,22638.2109375,22849.810546875,0],["2025-04-07",20730.05078125,21047.830078125,19706.029296875,19828.30078125,0],["2025-04-08",20157.51953125,20454.259765625,19745.140625,20127.6796875,0],["2025-04-09",19494.919921875,20441.140625,19260.2109375,20264.490234375,0],["2025-04-10",20810.4296875,21211.130859375,20530.4296875,20681.779296875,0],["2025-04-11",20557.490234375,21127.369140625,20444.0390625,20914.689453125,0],["2025-04-14",21363.880859375,21517.3203125,21224.55078125,21417.400390625,0],["2025-04-15",21603.51953125,21603.51953125,21297.58984375,21466.26953125,0],["2025-04-16",21316.470703125,21363.5703125,20868.359375,21056.98046875,0],["2025-04-17",21066.810546875,21417.640625,21039.16015625,21395.140625,0],["2025-04-22",21303.509765625,21592.669921875,21191.01953125,21562.3203125,0],["2025-04-23",22080.189453125,22138.810546875,21862.869140625,22072.619140625,0],["2025-04-24",22030.150390625,22093.6796875,21712.099609375,21909.759765625,0],["2025-04-25",22080.439453125,22267.9609375,21923.900390625,21980.740234375,0],["2025-04-28",22072.349609375,22072.349609375,21817.849609375,21971.9609375,0],["2025-04-29",22073.359375,22213.509765625,21918.099609375,22008.109375,0],["2025-04-30",22038.73046875,22129.310546875,21848.330078125,22119.41015625,0],["2025-05-02",22192.509765625,22532.5390625,22058.30078125,22504.6796875,0],["2025-05-06",22576.560546875,22747.630859375,22449.16015625,22662.7109375,0],["2025-05-07",23169.830078125,23197.5703125,22691.880859375,22691.880859375,0],["2025-05-08",22589.130859375,22979.2890625,22589.130859375,22775.919921875,0],["2025-05-09",22856.2109375,22907.91015625,22692.439453125,22867.740234375,0],["2025-05-12",23183.810546875,23685.33984375,22982.91015625,23549.4609375,0],["2025-05-13",23494.439453125,23494.439453125,23070.48046875,23108.26953125,0],["2025-05-14",23316.44921875,23640.650390625,23278.220703125,23640.650390625,0],["2025-05-15",23644.400390625,23710.8203125,23371.73046875,23453.16015625,0],["2025-05-16",23249.16015625,23374.69921875,23190.310546875,23345.05078125,0],["2025-05-19",23156.26953125,23402.19921875,23059.890625,23332.720703125,0],["2025-05-20",23398.349609375,23709.0390625,23357.0,23681.48046875,0],["2025-05-21",23736.4296875,23917.0,23697.759765625,23827.779296875,0],["2025-05-22",23748.580078125,23778.240234375,23470.810546875,23544.310546875,0],["2025-05-23",23557.380859375,23749.380859375,23487.400390625,23601.259765625,0],["2025-05-26",23505.900390625,23571.01953125,23234.26953125,23282.330078125,0],["2025-05-27",23216.869140625,23419.55078125,23167.560546875,23381.990234375,0],["2025-05-28",23385.1796875,23476.220703125,23180.169921875,23258.310546875,0],["2025-05-29",23240.7109375,23603.8203125,23207.369140625,23573.380859375,0],["2025-05-30",23339.640625,23375.33984375,23163.220703125,23289.76953125,0],["2025-06-02",23043.099609375,23163.349609375,22668.349609375,23157.970703125,0],["2025-06-03",23281.099609375,23535.369140625,23281.099609375,23512.490234375,0],["2025-06-04",23499.779296875,23716.9296875,23481.4609375,23654.029296875,0],["2025-06-05",23828.689453125,23911.140625,23732.310546875,23906.970703125,0],["2025-06-06",23941.5703125,23951.140625,23773.359375,23792.5390625,0],["2025-06-09",23977.5390625,24181.4296875,23957.9609375,24181.4296875,0],["2025-06-10",24231.310546875,24296.470703125,24003.380859375,24162.869140625,0],["2025-06-11",24191.3203125,24439.349609375,24179.349609375,24366.939453125,0],["2025-06-12",24223.119140625,24288.759765625,24002.419921875,24035.380859375,0],["2025-06-13",23959.810546875,24100.3203125,23774.919921875,23892.560546875,0],["2025-06-16",23791.7890625,24125.05078125,23718.720703125,24060.990234375,0],["2025-06-17",24107.33984375,24131.439453125,23880.669921875,23980.30078125,0],["2025-06-18",23859.55078125,23880.240234375,23631.48046875,23710.689453125,0],["2025-06-19",23620.01953125,23653.55078125,23185.580078125,23237.740234375,0],["2025-06-20",23291.400390625,23538.630859375,23291.400390625,23530.48046875,0],["2025-06-23",23335.509765625,23689.130859375,23272.75,23689.130859375,0],["2025-06-24",23832.73046875,24229.2109375,23832.73046875,24177.0703125,0],["2025-06-25",24327.8203125,24533.390625,24287.859375,24474.669921875,0],["2025-06-26",24345.2890625,24411.48046875,24235.5390625,24325.400390625,0],["2025-06-27",24451.189453125,24471.529296875,24194.849609375,24284.150390625,0],["2025-06-30",24274.91015625,24274.91015625,24064.259765625,24072.279296875,0],["2025-07-02",24304.310546875,24372.69921875,24122.5703125,24221.41015625,0],["2025-07-03",24234.279296875,24269.140625,23920.0,24069.939453125,0],["2025-07-04",23900.689453125,24068.509765625,23690.939453125,23916.060546875,0],["2025-07-07",23828.849609375,23910.94921875,23713.779296875,23887.830078125,0],["2025-07-08",23927.529296875,24159.009765625,23899.599609375,24148.0703125,0],["2025-07-09",24061.080078125,24061.080078125,23827.150390625,23892.3203125,0],["2025-07-10",23865.640625,24087.58984375,23820.580078125,24028.369140625,0],["2025-07-11",24033.119140625,24506.30078125,24033.119140625,24139.5703125,0],["2025-07-14",24100.5703125,24267.83984375,24097.3203125,24203.3203125,0],["2025-07-15",24281.939453125,24590.119140625,24141.880859375,24590.119140625,0],["2025-07-16",24704.05078125,24867.810546875,24517.75,24517.759765625,0],["2025-07-17",24547.080078125,24672.509765625,24447.9296875,24498.94921875,0],["2025-07-18",24757.830078125,24825.66015625,24630.7890625,24825.66015625,0],["2025-07-21",24991.140625,25010.900390625,24844.80078125,24994.140625,0],["2025-07-22",25024.9296875,25130.029296875,24900.58984375,25130.029296875,0],["2025-07-23",25348.30078125,25538.0703125,25228.009765625,25538.0703125,0],["2025-07-24",25528.220703125,25735.890625,25502.490234375,25667.1796875,0],["2025-07-25",25531.58984375,25585.73046875,25355.310546875,25388.349609375,0],["2025-07-28",25458.869140625,25667.400390625,25399.359375,25562.130859375,0],["2025-07-29",25454.830078125,25530.419921875,25252.3203125,25524.44921875,0],["2025-07-30",25335.2109375,25499.5703125,25082.19921875,25176.9296875,0],["2025-07-31",24982.869140625,25000.060546875,24744.919921875,24773.330078125,0],["2025-08-01",24744.33984375,24856.5390625,24507.630859375,24507.810546875,0],["2025-08-04",24431.880859375,24748.759765625,24372.509765625,24733.44921875,0],["2025-08-05",24746.810546875,24925.900390625,24686.849609375,24902.529296875,0],["2025-08-06",24864.150390625,25002.970703125,24806.4609375,24910.630859375,0],["2025-08-07",24982.5,25115.16015625,24820.599609375,25081.630859375,0],["2025-08-08",24968.310546875,24999.109375,24812.119140625,24858.8203125,0],["2025-08-11",24946.55078125,24969.30078125,24775.73046875,24906.810546875,0],["2025-08-12",24824.0703125,25016.2890625,24801.130859375,24969.6796875,0],["2025-08-13",25176.51953125,25613.669921875,25176.51953125,25613.669921875,0],["2025-08-14",25766.619140625,25766.619140625,25449.80078125,25519.3203125,0],["2025-08-15",25322.099609375,25356.5390625,25167.810546875,25270.0703125,0],["2025-08-18",25293.33984375,25466.099609375,25176.849609375,25176.849609375,0],["2025-08-19",25241.2890625,25260.580078125,25083.19921875,25122.900390625,0],["2025-08-20",24968.5703125,25210.900390625,24887.9296875,25165.939453125,0],["2025-08-21",25216.419921875,25216.419921875,25000.849609375,25104.609375,0],["2025-08-22",25205.0390625,25349.080078125,25140.080078125,25339.140625,0],["2025-08-25",25606.880859375,25918.859375,25590.619140625,25829.91015625,0],["2025-08-26",25714.91015625,25819.69921875,25524.919921875,25524.919921875,0],["2025-08-27",25626.169921875,25653.919921875,25140.169921875,25201.759765625,0],["2025-08-28",25030.5390625,25093.650390625,24808.779296875,24998.8203125,0],["2025-08-29",25095.44921875,25277.509765625,25066.849609375,25077.619140625,0],["2025-09-01",25508.2109375,25638.33984375,25471.349609375,25617.419921875,0],["2025-09-02",25587.970703125,25724.73046875,25416.609375,25496.55078125,0],["2025-09-03",25660.650390625,25789.990234375,25276.869140625,25343.4296875,0],["2025-09-04",25489.130859375,25494.44921875,25013.259765625,25058.509765625,0],["2025-09-05",25136.240234375,25471.80078125,25090.650390625,25417.98046875,0],["2025-09-08",25440.009765625,25664.009765625,25387.810546875,25633.91015625,0],["2025-09-09",25711.0703125,26027.939453125,25675.279296875,25938.130859375,0],["2025-09-10",26042.41015625,26296.599609375,26017.5,26200.259765625,0],["2025-09-11",25987.490234375,26241.4609375,25878.970703125,26086.3203125,0],["2025-09-12",26539.439453125,26585.94921875,26329.66015625,26388.16015625,0],["2025-09-15",26308.91015625,26532.75,26280.23046875,26446.560546875,0],["2025-09-16",26536.630859375,26601.58984375,26332.2109375,26438.509765625,0],["2025-09-17",26554.189453125,26936.5,26540.5703125,26908.390625,0],["2025-09-18",26863.689453125,27058.029296875,26322.080078125,26544.849609375,0],["2025-09-19",26583.029296875,26637.640625,26414.109375,26545.099609375,0],["2025-09-22",26459.51953125,26479.140625,26204.009765625,26344.140625,0],["2025-09-23",26435.580078125,26454.08984375,26003.669921875,26159.119140625,0],["2025-09-24",26073.689453125,26562.880859375,26057.259765625,26518.650390625,0],["2025-09-25",26536.130859375,26640.529296875,26403.51953125,26484.6796875,0],["2025-09-26",26272.30078125,26406.05078125,26072.9296875,26128.19921875,0],["2025-09-29",26321.5703125,26687.720703125,26321.5703125,26622.880859375,0],["2025-09-30",26674.16015625,26888.400390625,26558.279296875,26855.560546875,0],["2025-10-02",26918.30078125,27381.83984375,26918.30078125,27287.119140625,0],["2025-10-03",27221.4609375,27262.0,26972.7109375,27140.919921875,0],["2025-10-06",27003.919921875,27145.169921875,26873.33984375,26957.76953125,0],["2025-10-08",26900.640625,26906.19921875,26517.44921875,26829.4609375,0],["2025-10-09",26862.029296875,26978.41015625,26480.580078125,26752.58984375,0],["2025-10-10",26523.890625,26558.869140625,26247.0390625,26290.3203125,0],["2025-10-13",25634.0,25895.619140625,25336.08984375,25889.48046875,0],["2025-10-14",25969.2109375,26102.6796875,25331.640625,25441.349609375,0],["2025-10-15",25714.890625,25982.2109375,25593.44921875,25910.599609375,0],["2025-10-16",25890.009765625,26062.80078125,25687.3203125,25888.509765625,0],["2025-10-17",25851.939453125,25859.8203125,25145.33984375,25247.099609375,0],["2025-10-20",25884.4609375,25912.76953125,25710.609375,25858.830078125,0],["2025-10-21",26160.240234375,26367.349609375,26017.720703125,26027.55078125,0],["2025-10-22",25897.619140625,25947.880859375,25653.75,25781.76953125,0],["2025-10-23",25718.529296875,26080.83984375,25591.66015625,25967.98046875,0],["2025-10-24",26177.109375,26239.9609375,26063.990234375,26160.150390625,0],["2025-10-27",26495.970703125,26495.970703125,26319.220703125,26433.69921875,0],["2025-10-28",26508.75,26519.240234375,26245.330078125,26346.140625,0],["2025-10-30",26545.919921875,26588.890625,26138.7890625,26282.689453125,0],["2025-10-31",26263.009765625,26283.9609375,25906.650390625,25906.650390625,0],["2025-11-03",25999.169921875,26217.119140625,25920.26953125,26158.359375,0],["2025-11-04",26148.0703125,26291.650390625,25911.7890625,25952.400390625,0],["2025-11-05",25701.630859375,25980.900390625,25496.130859375,25935.41015625,0],["2025-11-06",26061.580078125,26490.7109375,26061.580078125,26485.900390625,0],["2025-11-07",26350.740234375,26371.4609375,26167.23046875,26241.830078125,0],["2025-11-10",26319.400390625,26668.890625,26302.9296875,26649.060546875,0],["2025-11-11",26748.08984375,26788.4296875,26511.25,26696.41015625,0],["2025-11-12",26754.9296875,27016.400390625,26739.08984375,26922.73046875,0],["2025-11-13",26779.48046875,27188.810546875,26733.2109375,27073.029296875,0],["2025-11-14",26660.310546875,26881.880859375,26535.419921875,26572.4609375,0],["2025-11-17",26441.69921875,26531.80078125,26252.359375,26384.279296875,0],["2025-11-18",26172.26953125,26188.8203125,25821.83984375,25930.029296875,0],["2025-11-19",25954.23046875,26045.369140625,25742.0703125,25830.650390625,0],["2025-11-20",25999.779296875,26046.759765625,25692.130859375,25835.5703125,0],["2025-11-21",25460.419921875,25483.669921875,25178.630859375,25220.01953125,0],["2025-11-24",25452.869140625,25770.44921875,25369.2890625,25716.5,0],["2025-11-25",25948.900390625,26069.220703125,25740.5390625,25894.55078125,0],["2025-11-26",26046.740234375,26136.26953125,25907.060546875,25928.080078125,0],["2025-11-27",25945.5390625,26123.689453125,25822.66015625,25945.9296875,0],["2025-11-28",26011.060546875,26011.060546875,25807.55078125,25858.890625,0],["2025-12-01",25945.869140625,26179.720703125,25913.98046875,26033.259765625,0],["2025-12-02",26188.55078125,26264.130859375,25989.44921875,26095.05078125,0],["2025-12-03",25980.890625,25996.880859375,25724.8203125,25760.73046875,0],["2025-12-04",25804.009765625,25990.73046875,25649.30078125,25935.900390625,0],["2025-12-05",25833.109375,26131.609375,25758.169921875,26085.080078125,0],["2025-12-08",26067.859375,26151.4609375,25755.009765625,25765.359375,0],["2025-12-09",25780.970703125,25820.310546875,25386.580078125,25434.23046875,0],["2025-12-10",25435.490234375,25540.779296875,25257.609375,25540.779296875,0],["2025-12-11",25710.609375,25801.33984375,25471.5,25530.509765625,0],["2025-12-12",25761.41015625,26006.470703125,25697.4296875,25976.7890625,0],["2025-12-15",25718.140625,25824.439453125,25609.279296875,25628.880859375,0],["2025-12-16",25547.919921875,25547.919921875,25086.5390625,25235.41015625,0],["2025-12-17",25243.58984375,25494.939453125,25168.189453125,25468.779296875,0],["2025-12-18",25330.830078125,25511.83984375,25261.380859375,25498.130859375,0],["2025-12-19",25634.220703125,25747.009765625,25545.919921875,25690.529296875,0],["2025-12-22",25795.939453125,25859.609375,25671.330078125,25801.76953125,0],["2025-12-23",25875.849609375,25927.66015625,25726.44921875,25774.140625,0],["2025-12-24",25780.08984375,25890.869140625,25772.869140625,25818.9296875,0],["2025-12-29",25928.890625,26082.939453125,25630.75,25635.23046875,0],["2025-12-30",25636.400390625,25930.220703125,25611.23046875,25854.599609375,0],["2025-12-31",25801.490234375,25808.51953125,25554.310546875,25630.5390625,0],["2026-01-02",25717.419921875,26345.630859375,25717.419921875,26338.470703125,0],["2026-01-05",26361.439453125,26445.5,26256.0,26347.240234375,0],["2026-01-06",26502.400390625,26858.130859375,26498.359375,26710.44921875,0],["2026-01-07",26601.830078125,26616.939453125,26313.509765625,26458.94921875,0],["2026-01-08",26302.779296875,26305.689453125,25960.33984375,26149.310546875,0],["2026-01-09",26272.5390625,26299.3203125,26114.41015625,26231.7890625,0],["2026-01-12",26376.83984375,26608.48046875,26187.759765625,26608.48046875,0],["2026-01-13",26958.51953125,27143.66015625,26729.5390625,26848.470703125,0],["2026-01-14",26971.970703125,27097.720703125,26780.26953125,26999.810546875,0],["2026-01-15",26972.359375,27206.83984375,26808.349609375,26923.619140625,0],["2026-01-16",27094.849609375,27176.310546875,26741.5390625,26844.9609375,0],["2026-01-19",26641.599609375,26715.580078125,26533.669921875,26563.900390625,0],["2026-01-20",26544.900390625,26638.55078125,26363.859375,26487.509765625,0],["2026-01-21",26397.0390625,26692.779296875,26397.0390625,26585.060546875,0],["2026-01-22",26750.509765625,26779.220703125,26499.140625,26629.9609375,0],["2026-01-23",26861.359375,26895.939453125,26689.73046875,26749.509765625,0],["2026-01-26",26844.0390625,26911.439453125,26619.830078125,26765.51953125,0],["2026-01-27",26863.150390625,27188.900390625,26829.7109375,27126.94921875,0],["2026-01-28",27325.890625,27826.91015625,27258.099609375,27826.91015625,0],["2026-01-29",27627.109375,28056.099609375,27611.900390625,27968.08984375,0],["2026-01-30",27785.98046875,27887.240234375,27384.01953125,27387.109375,0],["2026-02-02",27097.33984375,27100.08984375,26507.619140625,26775.5703125,0],["2026-02-03",26995.759765625,27126.48046875,26431.80078125,26834.76953125,0],["2026-02-04",26797.05078125,27004.220703125,26593.1796875,26847.3203125,0],["2026-02-05",26627.94921875,26919.390625,26410.76953125,26885.240234375,0],["2026-02-06",26354.33984375,26710.33984375,26295.029296875,26559.94921875,0],["2026-02-09",26982.490234375,27111.5390625,26879.099609375,27027.16015625,0],["2026-02-10",27202.9609375,27397.650390625,27104.8203125,27183.150390625,0],["2026-02-11",27246.1796875,27325.98046875,27133.76953125,27266.380859375,0],["2026-02-12",27210.560546875,27215.630859375,26932.560546875,27032.5390625,0],["2026-02-13",26640.16015625,26774.439453125,26444.4609375,26567.119140625,0],["2026-02-16",26501.19921875,26734.41015625,26382.41015625,26705.939453125,0],["2026-02-20",26657.83984375,26694.33984375,26356.9609375,26413.349609375,0],["2026-02-23",26798.970703125,27156.279296875,26798.970703125,27081.91015625,0],["2026-02-24",26913.6796875,26913.6796875,26480.859375,26590.3203125,0],["2026-02-25",26745.19921875,26870.029296875,26632.529296875,26765.720703125,0],["2026-02-26",27019.740234375,27024.0703125,26373.009765625,26381.01953125,0],["2026-02-27",26447.05078125,26701.5,26375.69921875,26630.5390625,0],["2026-03-02",26305.580078125,26403.849609375,25882.94921875,26059.849609375,0],["2026-03-03",26190.240234375,26218.9296875,25727.0,25768.080078125,0],["2026-03-04",25469.33984375,25470.05078125,24958.4296875,25249.48046875,0],["2026-03-05",25583.650390625,25736.599609375,25236.6796875,25321.33984375,0],["2026-03-06",25358.560546875,25806.720703125,25267.630859375,25757.2890625,0],["2026-03-09",25075.740234375,25442.619140625,24906.0,25408.4609375,0],["2026-03-10",25740.2890625,25959.900390625,25611.7890625,25959.900390625,0],["2026-03-11",26112.080078125,26149.640625,25819.099609375,25898.759765625,0],["2026-03-12",25719.470703125,25932.580078125,25521.150390625,25716.759765625,0],["2026-03-13",25583.55078125,25697.169921875,25419.869140625,25465.599609375,0],["2026-03-16",25436.26953125,25856.73046875,25317.810546875,25834.01953125,0],["2026-03-17",25938.4296875,26250.140625,25844.94921875,25868.5390625,0],["2026-03-18",25923.029296875,26117.94921875,25791.8203125,26025.419921875,0],["2026-03-19",25550.560546875,25737.830078125,25449.060546875,25500.580078125,0],["2026-03-20",25337.279296875,25563.880859375,25121.4609375,25277.3203125,0],["2026-03-23",24789.140625,24789.140625,24203.5390625,24382.470703125,0],["2026-03-24",24759.8203125,25077.08984375,24555.5,25063.7109375,0],["2026-03-25",25280.51953125,25390.30078125,25015.19921875,25335.94921875,0],["2026-03-26",25267.16015625,25278.029296875,24793.099609375,24856.4296875,0],["2026-03-27",24768.66015625,25095.5703125,24712.919921875,24951.880859375,0],["2026-03-30",24532.849609375,24811.859375,24409.5703125,24750.7890625,0],["2026-03-31",24818.19921875,24988.529296875,24559.5703125,24788.140625,0],["2026-04-01",25357.23046875,25429.759765625,25203.689453125,25294.029296875,0],["2026-04-02",25254.490234375,25254.490234375,24901.76953125,25116.529296875,0],["2026-04-08",25772.560546875,25934.1796875,25668.669921875,25893.01953125,0],["2026-04-09",25756.41015625,25854.80078125,25653.630859375,25752.400390625,0],["2026-04-10",25891.880859375,26073.970703125,25843.650390625,25893.5390625,0],["2026-04-13",25708.640625,25717.380859375,25508.529296875,25660.849609375,0],["2026-04-14",25929.400390625,25995.08984375,25668.529296875,25872.3203125,0],["2026-04-15",26168.25,26216.580078125,25947.3203125,25947.3203125,0],["2026-04-16",26122.80078125,26403.0703125,26122.80078125,26394.259765625,0],["2026-04-17",26210.970703125,26280.9609375,26015.439453125,26160.330078125,0],["2026-04-20",26204.609375,26411.689453125,26094.640625,26361.0703125,0],["2026-04-21",26442.2890625,26529.490234375,26342.01953125,26487.48046875,0],["2026-04-22",26303.599609375,26303.599609375,26073.44921875,26163.240234375,0],["2026-04-23",26098.810546875,26115.0703125,25840.55078125,25915.19921875,0],["2026-04-24",25733.609375,26004.58984375,25639.259765625,25978.0703125,0],["2026-04-27",25976.970703125,26086.01953125,25858.240234375,25925.650390625,0],["2026-04-28",25814.369140625,25896.66015625,25609.609375,25679.779296875,0],["2026-04-29",25842.630859375,26132.939453125,25811.4609375,26111.83984375,0],["2026-04-30",26008.3203125,26072.240234375,25734.16015625,25776.529296875,0],["2026-05-04",26138.33984375,26326.439453125,26091.859375,26095.880859375,0],["2026-05-05",25945.75,25945.75,25690.359375,25898.609375,0],["2026-05-06",26029.650390625,26213.779296875,25877.8203125,26213.779296875,0],["2026-05-07",26531.349609375,26669.259765625,26518.7890625,26626.279296875,0],["2026-05-08",26359.7890625,26470.490234375,26274.80078125,26393.7109375,0],["2026-05-11",26310.869140625,26427.140625,26219.259765625,26406.83984375,0],["2026-05-12",26497.029296875,26592.369140625,26328.83984375,26347.91015625,0],["2026-05-13",26369.990234375,26458.900390625,26220.119140625,26388.439453125,0],["2026-05-14",26836.66015625,26844.80078125,26366.859375,26389.0390625,0],["2026-05-15",26391.01953125,26391.01953125,25847.150390625,25962.73046875,0],["2026-05-18",25838.9609375,25838.9609375,25505.7109375,25675.1796875,0],["2026-05-19",25693.369140625,25845.4609375,25671.119140625,25797.849609375,0],["2026-05-20",25709.619140625,25713.529296875,25555.060546875,25651.119140625,0],["2026-05-21",25833.240234375,25833.7109375,25341.73046875,25386.51953125,0],["2026-05-22",25641.80078125,25732.359375,25483.240234375,25606.029296875,0],["2026-05-26",25622.359375,25768.380859375,25431.169921875,25599.44921875,0],["2026-05-27",25608.779296875,25638.41015625,25258.029296875,25328.23046875,0],["2026-05-28",25230.580078125,25230.580078125,24727.259765625,25006.16015625,0],["2026-05-29",25161.51953125,25313.330078125,25055.80078125,25182.390625,0],["2026-06-01",25180.05078125,25486.759765625,25174.30078125,25398.1796875,0],["2026-06-02",25395.0703125,26045.0703125,25394.640625,26038.3203125,0],["2026-06-03",25953.009765625,25953.009765625,25569.44921875,25633.2109375,0],["2026-06-04",25465.30078125,25499.08984375,25188.01953125,25253.400390625,0],["2026-06-05",25186.119140625,25216.1796875,24928.140625,24961.94921875,0],["2026-06-08",24582.91015625,24837.98046875,24458.5390625,24657.060546875,0],["2026-06-09",24551.9296875,24740.650390625,24486.390625,24565.900390625,0],["2026-06-10",24442.51953125,24505.9609375,24207.029296875,24407.9609375,0],["2026-06-11",24380.01953125,24492.7109375,23999.669921875,24249.2890625,0],["2026-06-12",24501.5,24771.609375,24445.509765625,24718.099609375,0],["2026-06-15",25001.419921875,25047.900390625,24796.30078125,24842.669921875,0],["2026-06-16",24826.189453125,24844.98046875,24378.689453125,24493.94921875,0],["2026-06-17",24495.849609375,24560.189453125,24254.0703125,24312.16015625,0],["2026-06-18",24145.189453125,24163.25,23749.990234375,23924.810546875,0],["2026-06-22",23811.759765625,23863.7109375,23444.859375,23768.51953125,0],["2026-06-23",23800.01953125,23825.810546875,23252.130859375,23336.279296875,0],["2026-06-24",23420.69921875,23565.650390625,23248.869140625,23412.1796875,0],["2026-06-25",23388.5,23388.5,22978.58984375,23076.91015625,0],["2026-06-26",22952.08984375,22962.4609375,22518.0,22671.859375,0],["2026-06-29",22827.650390625,23183.169921875,22783.640625,23026.6796875,0],["2026-06-30",23007.869140625,23086.849609375,22685.140625,22881.01953125,0],["2026-07-02",23071.4296875,23335.919921875,22953.69921875,23055.029296875,0],["2026-07-03",23240.849609375,23516.69921875,23226.19921875,23350.029296875,0],["2026-07-06",23404.609375,23686.560546875,23229.380859375,23616.3203125,0],["2026-07-07",23568.490234375,23820.919921875,23398.26953125,23496.890625,0],["2026-07-08",23541.220703125,24310.919921875,23541.220703125,24199.4609375,0],["2026-07-09",24181.33984375,24353.759765625,23917.3203125,24030.1796875,0],["2026-07-10",24213.439453125,24499.630859375,24064.619140625,24175.119140625,0],["2026-07-13",24157.650390625,24449.76953125,24095.73046875,24213.720703125,0],["2026-07-14",24181.51953125,24436.580078125,23902.05078125,24340.73046875,0],["2026-07-15",24551.33984375,24774.83984375,24449.529296875,24681.099609375,0],["2026-07-16",24825.01953125,25221.439453125,24825.01953125,25008.599609375,0],["2026-07-17",25022.5390625,25166.560546875,24332.509765625,24562.240234375,0],["2026-07-20",24835.029296875,25155.55078125,24756.359375,25143.05078125,0],["2026-07-21",25150.5390625,25253.650390625,24991.390625,25132.2890625,0],["2026-07-22",24978.900390625,25040.26953125,24802.060546875,24892.66015625,0],["2026-07-23",24966.529296875,25267.390625,24876.830078125,25210.810546875,0],["2026-07-24",24932.5,25031.33984375,24812.5,24963.23046875,0],["2026-07-27",24993.76953125,25276.9609375,24938.33984375,25207.1796875,0],["2026-07-28",25271.94921875,25440.6796875,25069.849609375,25310.849609375,0],["2026-07-29",25487.16015625,25808.9296875,25487.16015625,25807.919921875,0],["2026-07-30",25875.830078125,25971.630859375,25657.330078125,25858.880859375,0],["2026-07-31",25837.720703125,25917.19921875,25622.919921875,25884.4296875,0],["2026-08-03",25987.310546875,26133.880859375,25811.740234375,26009.400390625,0],["2026-08-04",26090.98046875,26187.5703125,25768.0390625,25852.919921875,0],["2026-08-05",25890.990234375,25973.939453125,25729.859375,25915.8203125,0],["2026-08-06",25667.140625,25667.140625,25389.419921875,25530.279296875,0],["2026-08-07",25526.650390625,25669.51953125,25393.130859375,25668.029296875,0],["2026-08-10",25805.1796875,25957.75,25720.4609375,25937.490234375,0],["2026-08-11",25998.58984375,26060.3203125,25647.66015625,25652.8203125,0],["2026-08-12",25498.390625,25498.390625,25323.330078125,25440.169921875,0],["2026-08-13",25288.0703125,25519.390625,25288.0703125,25396.509765625,0],["2026-08-14",25219.150390625,25311.859375,25089.140625,25116.849609375,0],["2026-08-17",25303.41015625,25578.26953125,25303.41015625,25453.23046875,0],["2026-08-18",25368.869140625,25518.029296875,25240.619140625,25471.150390625,0],["2026-08-19",25346.900390625,25537.189453125,25315.3203125,25495.0703125,0],["2026-08-20",25779.080078125,25842.91015625,25632.390625,25698.490234375,0],["2026-08-21",25807.609375,26009.4609375,25807.609375,26009.4609375,0],["2026-08-24",25780.119140625,25780.119140625,25430.939453125,25517.330078125,0],["2026-08-25",25634.220703125,25676.76953125,25403.439453125,25511.099609375,0],["2026-08-26",25635.240234375,25800.220703125,25615.939453125,25652.970703125,0],["2026-08-27",25774.869140625,25792.009765625,25500.9609375,25565.740234375,0],["2026-08-28",25410.4609375,25699.08984375,25410.4609375,25584.7890625,0],["2026-08-31",25420.630859375,25566.990234375,25290.689453125,25566.990234375,0],["2026-09-01",25415.720703125,25478.98046875,25240.19921875,25329.73046875,0],["2026-09-02",25280.8203125,25311.2109375,25008.869140625,25311.2109375,0],["2026-09-03",25482.560546875,25538.150390625,25160.380859375,25213.310546875,0],["2026-09-04",25515.740234375,25791.380859375,25515.740234375,25650.869140625,0],["2026-09-07",25652.970703125,25664.98046875,25362.98046875,25413.119140625,0],["2026-09-08",25252.0703125,25394.599609375,25225.689453125,25317.1796875,0],["2026-09-09",25328.130859375,25335.51953125,25161.669921875,25274.9609375,0],["2026-09-10",24985.1796875,25021.810546875,24889.640625,24954.470703125,0],["2026-09-11",24718.150390625,24851.1796875,24570.240234375,24805.630859375,0],["2026-09-14",24701.1796875,24926.240234375,24662.109375,24917.599609375,0],["2026-09-15",24934.060546875,24934.060546875,24657.009765625,24667.240234375,0],["2026-09-16",24789.91015625,24789.91015625,24574.75,24713.779296875,0],["2026-09-17",24480.5703125,24606.150390625,24357.689453125,24604.2890625,0],["2026-09-18",24723.849609375,24862.98046875,24703.919921875,24750.779296875,0],["2026-09-21",24748.44921875,25042.7109375,24736.919921875,25042.7109375,0],["2026-09-22",25170.80078125,25254.109375,25043.640625,25087.75,0],["2026-09-23",25064.83984375,25072.25,24811.849609375,24834.119140625,0],["2026-09-24",24649.44921875,24791.19921875,24648.2890625,24761.130859375,0],["2026-09-25",24523.5,24537.140625,24275.560546875,24510.08984375,0],["2026-09-28",24554.580078125,24767.220703125,24554.580078125,24642.509765625,0],["2026-09-29",24648.640625,24648.640625,24444.150390625,24523.5703125,0],["2026-09-30",24393.880859375,24637.650390625,24332.640625,24613.26953125,0],["2026-10-02",24099.73046875,24099.73046875,23865.330078125,23972.29,0]]}