{"sym":"JKSE","index":true,"bars":[["1990-04-06",641.2689819335938,641.2689819335938,641.2689819335938,641.2689819335938,0],["1990-04-09",633.4819946289062,633.4819946289062,633.4819946289062,633.4819946289062,0],["1990-04-10",632.0859985351562,632.0859985351562,632.0859985351562,632.0859985351562,0],["1990-04-11",634.6929931640625,634.6929931640625,634.6929931640625,634.6929931640625,0],["1990-04-12",639.614013671875,639.614013671875,639.614013671875,639.614013671875,0],["1990-04-16",640.0139770507812,640.0139770507812,640.0139770507812,640.0139770507812,0],["1990-04-17",641.8729858398438,641.8729858398438,641.8729858398438,641.8729858398438,0],["1990-04-18",640.5280151367188,640.5280151367188,640.5280151367188,640.5280151367188,0],["1990-04-19",643.906005859375,643.906005859375,643.906005859375,643.906005859375,0],["1990-04-20",641.6859741210938,641.6859741210938,641.6859741210938,641.6859741210938,0],["1990-04-23",643.9099731445312,643.9099731445312,643.9099731445312,643.9099731445312,0],["1990-04-24",638.7979736328125,638.7979736328125,638.7979736328125,638.7979736328125,0],["1990-05-01",639.010009765625,639.010009765625,639.010009765625,639.010009765625,0],["1990-05-02",636.1539916992188,636.1539916992188,636.1539916992188,636.1539916992188,0],["1990-05-03",642.1599731445312,642.1599731445312,642.1599731445312,642.1599731445312,0],["1990-05-04",643.093994140625,643.093994140625,643.093994140625,643.093994140625,0],["1990-05-07",641.9459838867188,641.9459838867188,641.9459838867188,641.9459838867188,0],["1990-05-08",642.9840087890625,642.9840087890625,642.9840087890625,642.9840087890625,0],["1990-05-09",645.0120239257812,645.0120239257812,645.0120239257812,645.0120239257812,0],["1990-05-11",643.31201171875,643.31201171875,643.31201171875,643.31201171875,0],["1990-05-14",638.9219970703125,638.9219970703125,638.9219970703125,638.9219970703125,0],["1990-05-15",640.85498046875,640.85498046875,640.85498046875,640.85498046875,0],["1990-05-16",639.3369750976562,639.3369750976562,639.3369750976562,639.3369750976562,0],["1990-05-17",644.4409790039062,644.4409790039062,644.4409790039062,644.4409790039062,0],["1990-05-21",647.2160034179688,647.2160034179688,647.2160034179688,647.2160034179688,0],["1990-05-22",647.4010009765625,647.4010009765625,647.4010009765625,647.4010009765625,0],["1990-05-23",646.2470092773438,646.2470092773438,646.2470092773438,646.2470092773438,0],["1990-05-25",647.3599853515625,647.3599853515625,647.3599853515625,647.3599853515625,0],["1990-05-28",640.1300048828125,640.1300048828125,640.1300048828125,640.1300048828125,0],["1990-05-29",641.1400146484375,641.1400146484375,641.1400146484375,641.1400146484375,0],["1990-05-30",640.5800170898438,640.5800170898438,640.5800170898438,640.5800170898438,0],["1990-05-31",636.4000244140625,636.4000244140625,636.4000244140625,636.4000244140625,0],["1990-06-01",635.02001953125,635.02001953125,635.02001953125,635.02001953125,0],["1990-06-04",636.239990234375,636.239990234375,636.239990234375,636.239990234375,0],["1990-06-05",637.0800170898438,637.0800170898438,637.0800170898438,637.0800170898438,0],["1990-06-06",636.6420288085938,636.6420288085938,636.6420288085938,636.6420288085938,0],["1990-06-07",636.0,636.0,636.0,636.0,0],["1990-06-08",636.0599975585938,636.0599975585938,636.0599975585938,636.0599975585938,0],["1990-06-11",634.760009765625,634.760009765625,634.760009765625,634.760009765625,0],["1990-06-12",634.4199829101562,634.4199829101562,634.4199829101562,634.4199829101562,0],["1990-06-13",631.3800048828125,631.3800048828125,631.3800048828125,631.3800048828125,0],["1990-06-14",630.2999877929688,630.2999877929688,630.2999877929688,630.2999877929688,0],["1990-06-15",628.280029296875,628.280029296875,628.280029296875,628.280029296875,0],["1990-06-18",626.9000244140625,626.9000244140625,626.9000244140625,626.9000244140625,0],["1990-06-19",621.7899780273438,621.7899780273438,621.7899780273438,621.7899780273438,0],["1990-06-20",622.4299926757812,622.4299926757812,622.4299926757812,622.4299926757812,0],["1990-06-21",622.97998046875,622.97998046875,622.97998046875,622.97998046875,0],["1990-06-22",623.9500122070312,623.9500122070312,623.9500122070312,623.9500122070312,0],["1990-06-25",626.1400146484375,626.1400146484375,626.1400146484375,626.1400146484375,0],["1990-06-26",623.760009765625,623.760009765625,623.760009765625,623.760009765625,0],["1990-06-27",627.0999755859375,627.0999755859375,627.0999755859375,627.0999755859375,0],["1990-06-28",626.760009765625,626.760009765625,626.760009765625,626.760009765625,0],["1990-06-29",624.3200073242188,624.3200073242188,624.3200073242188,624.3200073242188,0],["1990-07-02",629.4400024414062,629.4400024414062,629.4400024414062,629.4400024414062,0],["1990-07-03",629.7000122070312,629.7000122070312,629.7000122070312,629.7000122070312,0],["1990-07-04",629.7080078125,629.7080078125,629.7080078125,629.7080078125,0],["1990-07-05",627.4229736328125,627.4229736328125,627.4229736328125,627.4229736328125,0],["1990-07-06",626.8109741210938,626.8109741210938,626.8109741210938,626.8109741210938,0],["1990-07-09",623.2979736328125,623.2979736328125,623.2979736328125,623.2979736328125,0],["1990-07-10",624.6010131835938,624.6010131835938,624.6010131835938,624.6010131835938,0],["1990-07-11",627.468994140625,627.468994140625,627.468994140625,627.468994140625,0],["1990-07-12",627.968994140625,627.968994140625,627.968994140625,627.968994140625,0],["1990-07-13",630.02099609375,630.02099609375,630.02099609375,630.02099609375,0],["1990-07-16",630.7340087890625,630.7340087890625,630.7340087890625,630.7340087890625,0],["1990-07-17",629.531005859375,629.531005859375,629.531005859375,629.531005859375,0],["1990-07-18",631.1699829101562,631.1699829101562,631.1699829101562,631.1699829101562,0],["1990-07-19",629.4730224609375,629.4730224609375,629.4730224609375,629.4730224609375,0],["1990-07-20",630.0960083007812,630.0960083007812,630.0960083007812,630.0960083007812,0],["1990-07-24",625.906005859375,625.906005859375,625.906005859375,625.906005859375,0],["1990-07-25",627.9600219726562,627.9600219726562,627.9600219726562,627.9600219726562,0],["1990-07-26",626.0,626.0,626.0,626.0,0],["1990-07-27",624.0869750976562,624.0869750976562,624.0869750976562,624.0869750976562,0],["1990-07-30",619.6619873046875,619.6619873046875,619.6619873046875,619.6619873046875,0],["1990-07-31",614.406005859375,614.406005859375,614.406005859375,614.406005859375,0],["1990-08-01",611.9810180664062,611.9810180664062,611.9810180664062,611.9810180664062,0],["1990-08-02",612.2219848632812,612.2219848632812,612.2219848632812,612.2219848632812,0],["1990-08-03",613.4940185546875,613.4940185546875,613.4940185546875,613.4940185546875,0],["1990-08-06",607.6259765625,607.6259765625,607.6259765625,607.6259765625,0],["1990-08-07",603.1240234375,603.1240234375,603.1240234375,603.1240234375,0],["1990-08-08",595.9349975585938,595.9349975585938,595.9349975585938,595.9349975585938,0],["1990-08-09",593.4730224609375,593.4730224609375,593.4730224609375,593.4730224609375,0],["1990-08-10",591.968994140625,591.968994140625,591.968994140625,591.968994140625,0],["1990-08-13",590.010986328125,590.010986328125,590.010986328125,590.010986328125,0],["1990-08-14",587.333984375,587.333984375,587.333984375,587.333984375,0],["1990-08-15",584.156005859375,584.156005859375,584.156005859375,584.156005859375,0],["1990-08-16",585.1500244140625,585.1500244140625,585.1500244140625,585.1500244140625,0],["1990-08-20",583.4710083007812,583.4710083007812,583.4710083007812,583.4710083007812,0],["1990-08-21",577.4769897460938,577.4769897460938,577.4769897460938,577.4769897460938,0],["1990-08-22",573.2979736328125,573.2979736328125,573.2979736328125,573.2979736328125,0],["1990-08-23",563.489990234375,563.489990234375,563.489990234375,563.489990234375,0],["1990-08-24",551.781982421875,551.781982421875,551.781982421875,551.781982421875,0],["1990-08-27",546.8300170898438,546.8300170898438,546.8300170898438,546.8300170898438,0],["1990-08-28",556.3369750976562,556.3369750976562,556.3369750976562,556.3369750976562,0],["1990-08-30",559.3829956054688,559.3829956054688,559.3829956054688,559.3829956054688,0],["1990-08-31",571.02001953125,571.02001953125,571.02001953125,571.02001953125,0],["1990-09-03",567.406982421875,567.406982421875,567.406982421875,567.406982421875,0],["1990-09-04",562.3359985351562,562.3359985351562,562.3359985351562,562.3359985351562,0],["1990-09-05",557.0579833984375,557.0579833984375,557.0579833984375,557.0579833984375,0],["1990-09-06",557.14697265625,557.14697265625,557.14697265625,557.14697265625,0],["1990-09-07",546.5989990234375,546.5989990234375,546.5989990234375,546.5989990234375,0],["1990-09-11",541.8699951171875,541.8699951171875,541.8699951171875,541.8699951171875,0],["1990-09-12",539.3909912109375,539.3909912109375,539.3909912109375,539.3909912109375,0],["1990-09-13",530.4229736328125,530.4229736328125,530.4229736328125,530.4229736328125,0],["1990-09-14",529.1199951171875,529.1199951171875,529.1199951171875,529.1199951171875,0],["1990-09-17",523.114013671875,523.114013671875,523.114013671875,523.114013671875,0],["1990-09-18",515.1439819335938,515.1439819335938,515.1439819335938,515.1439819335938,0],["1990-09-19",507.0719909667969,507.0719909667969,507.0719909667969,507.0719909667969,0],["1990-09-20",500.69000244140625,500.69000244140625,500.69000244140625,500.69000244140625,0],["1990-09-21",500.29901123046875,500.29901123046875,500.29901123046875,500.29901123046875,0],["1990-09-24",493.9360046386719,493.9360046386719,493.9360046386719,493.9360046386719,0],["1990-09-25",477.37799072265625,477.37799072265625,477.37799072265625,477.37799072265625,0],["1990-09-26",464.25299072265625,464.25299072265625,464.25299072265625,464.25299072265625,0],["1990-09-27",454.5119934082031,454.5119934082031,454.5119934082031,454.5119934082031,0],["1990-09-28",468.5090026855469,468.5090026855469,468.5090026855469,468.5090026855469,0],["1990-10-01",468.5,468.5,468.5,468.5,0],["1990-10-02",460.5799865722656,460.5799865722656,460.5799865722656,460.5799865722656,0],["1990-10-03",456.9010009765625,456.9010009765625,456.9010009765625,456.9010009765625,0],["1990-10-04",452.614990234375,452.614990234375,452.614990234375,452.614990234375,0],["1990-10-05",450.0580139160156,450.0580139160156,450.0580139160156,450.0580139160156,0],["1990-10-08",446.34100341796875,446.34100341796875,446.34100341796875,446.34100341796875,0],["1990-10-09",441.7659912109375,441.7659912109375,441.7659912109375,441.7659912109375,0],["1990-10-10",433.5,433.5,433.5,433.5,0],["1990-10-11",428.55999755859375,428.55999755859375,428.55999755859375,428.55999755859375,0],["1990-10-12",425.3970031738281,425.3970031738281,425.3970031738281,425.3970031738281,0],["1990-10-15",419.2430114746094,419.2430114746094,419.2430114746094,419.2430114746094,0],["1990-10-16",414.74700927734375,414.74700927734375,414.74700927734375,414.74700927734375,0],["1990-10-17",407.5429992675781,407.5429992675781,407.5429992675781,407.5429992675781,0],["1990-10-18",398.5580139160156,398.5580139160156,398.5580139160156,398.5580139160156,0],["1990-10-19",396.9809875488281,396.9809875488281,396.9809875488281,396.9809875488281,0],["1990-10-22",407.67498779296875,407.67498779296875,407.67498779296875,407.67498779296875,0],["1990-10-23",405.11199951171875,405.11199951171875,405.11199951171875,405.11199951171875,0],["1990-10-24",409.12799072265625,409.12799072265625,409.12799072265625,409.12799072265625,0],["1990-10-25",417.57598876953125,417.57598876953125,417.57598876953125,417.57598876953125,0],["1990-10-26",437.7569885253906,437.7569885253906,437.7569885253906,437.7569885253906,0],["1990-10-29",453.22900390625,453.22900390625,453.22900390625,453.22900390625,0],["1990-10-30",430.6860046386719,430.6860046386719,430.6860046386719,430.6860046386719,0],["1990-10-31",416.489013671875,416.489013671875,416.489013671875,416.489013671875,0],["1990-11-01",416.3429870605469,416.3429870605469,416.3429870605469,416.3429870605469,0],["1990-11-02",419.73199462890625,419.73199462890625,419.73199462890625,419.73199462890625,0],["1990-11-05",416.62298583984375,416.62298583984375,416.62298583984375,416.62298583984375,0],["1990-11-06",415.08099365234375,415.08099365234375,415.08099365234375,415.08099365234375,0],["1990-11-07",414.5069885253906,414.5069885253906,414.5069885253906,414.5069885253906,0],["1990-11-08",412.82598876953125,412.82598876953125,412.82598876953125,412.82598876953125,0],["1990-11-09",412.0299987792969,412.0299987792969,412.0299987792969,412.0299987792969,0],["1990-11-12",408.9679870605469,408.9679870605469,408.9679870605469,408.9679870605469,0],["1990-11-13",406.41900634765625,406.41900634765625,406.41900634765625,406.41900634765625,0],["1990-11-14",402.510009765625,402.510009765625,402.510009765625,402.510009765625,0],["1990-11-15",398.9549865722656,398.9549865722656,398.9549865722656,398.9549865722656,0],["1990-11-16",398.52099609375,398.52099609375,398.52099609375,398.52099609375,0],["1990-11-19",395.2099914550781,395.2099914550781,395.2099914550781,395.2099914550781,0],["1990-11-20",391.79400634765625,391.79400634765625,391.79400634765625,391.79400634765625,0],["1990-11-21",391.92999267578125,391.92999267578125,391.92999267578125,391.92999267578125,0],["1990-11-22",390.0419921875,390.0419921875,390.0419921875,390.0419921875,0],["1990-11-23",390.98699951171875,390.98699951171875,390.98699951171875,390.98699951171875,0],["1990-11-26",389.6579895019531,389.6579895019531,389.6579895019531,389.6579895019531,0],["1990-11-27",388.47198486328125,388.47198486328125,388.47198486328125,388.47198486328125,0],["1990-11-28",387.37701416015625,387.37701416015625,387.37701416015625,387.37701416015625,0],["1990-11-29",384.79901123046875,384.79901123046875,384.79901123046875,384.79901123046875,0],["1990-11-30",382.2030029296875,382.2030029296875,382.2030029296875,382.2030029296875,0],["1990-12-03",378.1189880371094,378.1189880371094,378.1189880371094,378.1189880371094,0],["1990-12-04",376.2869873046875,376.2869873046875,376.2869873046875,376.2869873046875,0],["1990-12-05",371.197998046875,371.197998046875,371.197998046875,371.197998046875,0],["1990-12-06",380.9679870605469,380.9679870605469,380.9679870605469,380.9679870605469,0],["1990-12-07",380.7229919433594,380.7229919433594,380.7229919433594,380.7229919433594,0],["1990-12-10",378.5820007324219,378.5820007324219,378.5820007324219,378.5820007324219,0],["1990-12-11",381.4939880371094,381.4939880371094,381.4939880371094,381.4939880371094,0],["1990-12-12",383.6570129394531,383.6570129394531,383.6570129394531,383.6570129394531,0],["1990-12-13",386.1159973144531,386.1159973144531,386.1159973144531,386.1159973144531,0],["1990-12-14",390.41400146484375,390.41400146484375,390.41400146484375,390.41400146484375,0],["1990-12-17",395.2120056152344,395.2120056152344,395.2120056152344,395.2120056152344,0],["1990-12-18",398.21600341796875,398.21600341796875,398.21600341796875,398.21600341796875,0],["1990-12-19",397.8680114746094,397.8680114746094,397.8680114746094,397.8680114746094,0],["1990-12-20",398.2409973144531,398.2409973144531,398.2409973144531,398.2409973144531,0],["1990-12-21",400.4580078125,400.4580078125,400.4580078125,400.4580078125,0],["1990-12-26",403.8429870605469,403.8429870605469,403.8429870605469,403.8429870605469,0],["1990-12-27",410.614990234375,410.614990234375,410.614990234375,410.614990234375,0],["1990-12-28",417.7879943847656,417.7879943847656,417.7879943847656,417.7879943847656,0],["1991-01-03",408.5379943847656,408.5379943847656,408.5379943847656,408.5379943847656,0],["1991-01-04",408.4909973144531,408.4909973144531,408.4909973144531,408.4909973144531,0],["1991-01-07",404.8169860839844,404.8169860839844,404.8169860839844,404.8169860839844,0],["1991-01-08",401.6470031738281,401.6470031738281,401.6470031738281,401.6470031738281,0],["1991-01-09",399.13299560546875,399.13299560546875,399.13299560546875,399.13299560546875,0],["1991-01-10",397.38299560546875,397.38299560546875,397.38299560546875,397.38299560546875,0],["1991-01-11",394.7659912109375,394.7659912109375,394.7659912109375,394.7659912109375,0],["1991-01-14",391.1700134277344,391.1700134277344,391.1700134277344,391.1700134277344,0],["1991-01-15",390.510009765625,390.510009765625,390.510009765625,390.510009765625,0],["1991-01-16",389.2239990234375,389.2239990234375,389.2239990234375,389.2239990234375,0],["1991-01-17",389.6409912109375,389.6409912109375,389.6409912109375,389.6409912109375,0],["1991-01-18",393.19000244140625,393.19000244140625,393.19000244140625,393.19000244140625,0],["1991-01-21",389.12298583984375,389.12298583984375,389.12298583984375,389.12298583984375,0],["1991-01-22",387.4670104980469,387.4670104980469,387.4670104980469,387.4670104980469,0],["1991-01-23",387.07598876953125,387.07598876953125,387.07598876953125,387.07598876953125,0],["1991-01-24",384.9800109863281,384.9800109863281,384.9800109863281,384.9800109863281,0],["1991-01-25",384.2099914550781,384.2099914550781,384.2099914550781,384.2099914550781,0],["1991-01-28",384.83599853515625,384.83599853515625,384.83599853515625,384.83599853515625,0],["1991-01-29",385.1000061035156,385.1000061035156,385.1000061035156,385.1000061035156,0],["1991-01-30",384.40399169921875,384.40399169921875,384.40399169921875,384.40399169921875,0],["1991-01-31",383.01800537109375,383.01800537109375,383.01800537109375,383.01800537109375,0],["1991-02-01",383.6260070800781,383.6260070800781,383.6260070800781,383.6260070800781,0],["1991-02-04",383.8659973144531,383.8659973144531,383.8659973144531,383.8659973144531,0],["1991-02-05",382.7829895019531,382.7829895019531,382.7829895019531,382.7829895019531,0],["1991-02-06",381.0,381.0,381.0,381.0,0],["1991-02-07",382.2980041503906,382.2980041503906,382.2980041503906,382.2980041503906,0],["1991-02-08",381.2749938964844,381.2749938964844,381.2749938964844,381.2749938964844,0],["1991-02-11",381.2300109863281,381.2300109863281,381.2300109863281,381.2300109863281,0],["1991-02-13",381.2380065917969,381.2380065917969,381.2380065917969,381.2380065917969,0],["1991-02-14",382.4389953613281,382.4389953613281,382.4389953613281,382.4389953613281,0],["1991-02-15",382.26800537109375,382.26800537109375,382.26800537109375,382.26800537109375,0],["1991-02-18",385.4010009765625,385.4010009765625,385.4010009765625,385.4010009765625,0],["1991-02-19",388.3009948730469,388.3009948730469,388.3009948730469,388.3009948730469,0],["1991-02-20",396.17498779296875,396.17498779296875,396.17498779296875,396.17498779296875,0],["1991-02-21",406.8269958496094,406.8269958496094,406.8269958496094,406.8269958496094,0],["1991-02-22",419.5329895019531,419.5329895019531,419.5329895019531,419.5329895019531,0],["1991-02-25",427.0190124511719,427.0190124511719,427.0190124511719,427.0190124511719,0],["1991-02-26",411.4020080566406,411.4020080566406,411.4020080566406,411.4020080566406,0],["1991-02-27",403.39898681640625,403.39898681640625,403.39898681640625,403.39898681640625,0],["1991-02-28",391.3299865722656,391.3299865722656,391.3299865722656,391.3299865722656,0],["1991-03-01",387.92498779296875,387.92498779296875,387.92498779296875,387.92498779296875,0],["1991-03-04",382.2019958496094,382.2019958496094,382.2019958496094,382.2019958496094,0],["1991-03-05",378.5820007324219,378.5820007324219,378.5820007324219,378.5820007324219,0],["1991-03-06",382.4070129394531,382.4070129394531,382.4070129394531,382.4070129394531,0],["1991-03-07",386.35198974609375,386.35198974609375,386.35198974609375,386.35198974609375,0],["1991-03-08",390.0459899902344,390.0459899902344,390.0459899902344,390.0459899902344,0],["1991-03-11",398.4049987792969,398.4049987792969,398.4049987792969,398.4049987792969,0],["1991-03-12",397.0979919433594,397.0979919433594,397.0979919433594,397.0979919433594,0],["1991-03-13",398.7760009765625,398.7760009765625,398.7760009765625,398.7760009765625,0],["1991-03-14",400.4070129394531,400.4070129394531,400.4070129394531,400.4070129394531,0],["1991-03-15",401.0299987792969,401.0299987792969,401.0299987792969,401.0299987792969,0],["1991-03-18",398.8659973144531,398.8659973144531,398.8659973144531,398.8659973144531,0],["1991-03-19",398.1499938964844,398.1499938964844,398.1499938964844,398.1499938964844,0],["1991-03-20",398.760009765625,398.760009765625,398.760009765625,398.760009765625,0],["1991-03-21",397.7099914550781,397.7099914550781,397.7099914550781,397.7099914550781,0],["1991-03-22",398.2359924316406,398.2359924316406,398.2359924316406,398.2359924316406,0],["1991-03-25",400.875,400.875,400.875,400.875,0],["1991-03-26",403.22698974609375,403.22698974609375,403.22698974609375,403.22698974609375,0],["1991-03-27",406.9800109863281,406.9800109863281,406.9800109863281,406.9800109863281,0],["1991-03-28",408.1099853515625,408.1099853515625,408.1099853515625,408.1099853515625,0],["1991-04-01",407.0929870605469,407.0929870605469,407.0929870605469,407.0929870605469,0],["1991-04-02",404.10400390625,404.10400390625,404.10400390625,404.10400390625,0],["1991-04-03",404.53900146484375,404.53900146484375,404.53900146484375,404.53900146484375,0],["1991-04-04",406.1159973144531,406.1159973144531,406.1159973144531,406.1159973144531,0],["1991-04-05",406.7749938964844,406.7749938964844,406.7749938964844,406.7749938964844,0],["1991-04-08",408.06500244140625,408.06500244140625,408.06500244140625,408.06500244140625,0],["1991-04-09",410.7929992675781,410.7929992675781,410.7929992675781,410.7929992675781,0],["1991-04-10",412.0719909667969,412.0719909667969,412.0719909667969,412.0719909667969,0],["1991-04-11",411.7820129394531,411.7820129394531,411.7820129394531,411.7820129394531,0],["1991-04-12",412.4800109863281,412.4800109863281,412.4800109863281,412.4800109863281,0],["1991-04-22",415.5539855957031,415.5539855957031,415.5539855957031,415.5539855957031,0],["1991-04-23",419.58099365234375,419.58099365234375,419.58099365234375,419.58099365234375,0],["1991-04-24",421.9119873046875,421.9119873046875,421.9119873046875,421.9119873046875,0],["1991-04-25",423.1910095214844,423.1910095214844,423.1910095214844,423.1910095214844,0],["1991-04-26",423.1499938964844,423.1499938964844,423.1499938964844,423.1499938964844,0],["1991-04-29",420.5710144042969,420.5710144042969,420.5710144042969,420.5710144042969,0],["1991-04-30",413.7130126953125,413.7130126953125,413.7130126953125,413.7130126953125,0],["1991-05-01",413.3680114746094,413.3680114746094,413.3680114746094,413.3680114746094,0],["1991-05-02",412.22100830078125,412.22100830078125,412.22100830078125,412.22100830078125,0],["1991-05-03",407.4809875488281,407.4809875488281,407.4809875488281,407.4809875488281,0],["1991-05-06",407.5849914550781,407.5849914550781,407.5849914550781,407.5849914550781,0],["1991-05-07",406.5270080566406,406.5270080566406,406.5270080566406,406.5270080566406,0],["1991-05-08",406.6520080566406,406.6520080566406,406.6520080566406,406.6520080566406,0],["1991-05-10",407.67498779296875,407.67498779296875,407.67498779296875,407.67498779296875,0],["1991-05-13",406.9259948730469,406.9259948730469,406.9259948730469,406.9259948730469,0],["1991-05-14",404.93701171875,404.93701171875,404.93701171875,404.93701171875,0],["1991-05-15",404.7820129394531,404.7820129394531,404.7820129394531,404.7820129394531,0],["1991-05-16",403.0570068359375,403.0570068359375,403.0570068359375,403.0570068359375,0],["1991-05-17",404.87298583984375,404.87298583984375,404.87298583984375,404.87298583984375,0],["1991-05-20",406.01800537109375,406.01800537109375,406.01800537109375,406.01800537109375,0],["1991-05-21",406.4570007324219,406.4570007324219,406.4570007324219,406.4570007324219,0],["1991-05-22",406.7030029296875,406.7030029296875,406.7030029296875,406.7030029296875,0],["1991-05-23",403.50299072265625,403.50299072265625,403.50299072265625,403.50299072265625,0],["1991-05-24",402.7359924316406,402.7359924316406,402.7359924316406,402.7359924316406,0],["1991-05-27",397.8659973144531,397.8659973144531,397.8659973144531,397.8659973144531,0],["1991-05-29",396.50799560546875,396.50799560546875,396.50799560546875,396.50799560546875,0],["1991-05-30",397.7430114746094,397.7430114746094,397.7430114746094,397.7430114746094,0],["1991-05-31",397.6000061035156,397.6000061035156,397.6000061035156,397.6000061035156,0],["1991-06-03",396.5249938964844,396.5249938964844,396.5249938964844,396.5249938964844,0],["1991-06-04",395.1300048828125,395.1300048828125,395.1300048828125,395.1300048828125,0],["1991-06-05",394.0,394.0,394.0,394.0,0],["1991-06-06",395.6340026855469,395.6340026855469,395.6340026855469,395.6340026855469,0],["1991-06-07",395.9289855957031,395.9289855957031,395.9289855957031,395.9289855957031,0],["1991-06-10",390.510009765625,390.510009765625,390.510009765625,390.510009765625,0],["1991-06-11",390.3630065917969,390.3630065917969,390.3630065917969,390.3630065917969,0],["1991-06-12",387.2460021972656,387.2460021972656,387.2460021972656,387.2460021972656,0],["1991-06-13",382.85699462890625,382.85699462890625,382.85699462890625,382.85699462890625,0],["1991-06-14",379.7650146484375,379.7650146484375,379.7650146484375,379.7650146484375,0],["1991-06-17",374.4389953613281,374.4389953613281,374.4389953613281,374.4389953613281,0],["1991-06-18",374.9590148925781,374.9590148925781,374.9590148925781,374.9590148925781,0],["1991-06-19",373.92401123046875,373.92401123046875,373.92401123046875,373.92401123046875,0],["1991-06-20",374.6289978027344,374.6289978027344,374.6289978027344,374.6289978027344,0],["1991-06-21",372.7139892578125,372.7139892578125,372.7139892578125,372.7139892578125,0],["1991-06-24",370.24200439453125,370.24200439453125,370.24200439453125,370.24200439453125,0],["1991-06-25",367.99200439453125,367.99200439453125,367.99200439453125,367.99200439453125,0],["1991-06-26",360.385986328125,360.385986328125,360.385986328125,360.385986328125,0],["1991-06-27",354.20599365234375,354.20599365234375,354.20599365234375,354.20599365234375,0],["1991-06-28",346.2659912109375,346.2659912109375,346.2659912109375,346.2659912109375,0],["1991-07-01",342.91900634765625,342.91900634765625,342.91900634765625,342.91900634765625,0],["1991-07-02",340.385986328125,340.385986328125,340.385986328125,340.385986328125,0],["1991-07-03",339.4649963378906,339.4649963378906,339.4649963378906,339.4649963378906,0],["1991-07-04",342.8450012207031,342.8450012207031,342.8450012207031,342.8450012207031,0],["1991-07-05",341.77899169921875,341.77899169921875,341.77899169921875,341.77899169921875,0],["1991-07-08",338.3080139160156,338.3080139160156,338.3080139160156,338.3080139160156,0],["1991-07-09",332.2489929199219,332.2489929199219,332.2489929199219,332.2489929199219,0],["1991-07-10",333.37701416015625,333.37701416015625,333.37701416015625,333.37701416015625,0],["1991-07-11",328.5580139160156,328.5580139160156,328.5580139160156,328.5580139160156,0],["1991-07-12",328.6159973144531,328.6159973144531,328.6159973144531,328.6159973144531,0],["1991-07-15",325.5270080566406,325.5270080566406,325.5270080566406,325.5270080566406,0],["1991-07-16",324.1340026855469,324.1340026855469,324.1340026855469,324.1340026855469,0],["1991-07-17",323.2669982910156,323.2669982910156,323.2669982910156,323.2669982910156,0],["1991-07-18",324.62799072265625,324.62799072265625,324.62799072265625,324.62799072265625,0],["1991-07-19",322.9460144042969,322.9460144042969,322.9460144042969,322.9460144042969,0],["1991-07-22",324.90399169921875,324.90399169921875,324.90399169921875,324.90399169921875,0],["1991-07-23",325.25799560546875,325.25799560546875,325.25799560546875,325.25799560546875,0],["1991-07-24",327.7560119628906,327.7560119628906,327.7560119628906,327.7560119628906,0],["1991-07-25",332.9549865722656,332.9549865722656,332.9549865722656,332.9549865722656,0],["1991-07-26",332.47900390625,332.47900390625,332.47900390625,332.47900390625,0],["1991-07-29",337.4339904785156,337.4339904785156,337.4339904785156,337.4339904785156,0],["1991-07-30",338.8030090332031,338.8030090332031,338.8030090332031,338.8030090332031,0],["1991-07-31",339.9580078125,339.9580078125,339.9580078125,339.9580078125,0],["1991-08-01",337.572998046875,337.572998046875,337.572998046875,337.572998046875,0],["1991-08-02",336.05499267578125,336.05499267578125,336.05499267578125,336.05499267578125,0],["1991-08-05",334.010009765625,334.010009765625,334.010009765625,334.010009765625,0],["1991-08-06",332.760009765625,332.760009765625,332.760009765625,332.760009765625,0],["1991-08-07",330.68499755859375,330.68499755859375,330.68499755859375,330.68499755859375,0],["1991-08-08",332.4389953613281,332.4389953613281,332.4389953613281,332.4389953613281,0],["1991-08-09",331.9750061035156,331.9750061035156,331.9750061035156,331.9750061035156,0],["1991-08-12",337.64599609375,337.64599609375,337.64599609375,337.64599609375,0],["1991-08-13",334.25,334.25,334.25,334.25,0],["1991-08-14",331.6960144042969,331.6960144042969,331.6960144042969,331.6960144042969,0],["1991-08-15",329.94500732421875,329.94500732421875,329.94500732421875,329.94500732421875,0],["1991-08-16",329.93798828125,329.93798828125,329.93798828125,329.93798828125,0],["1991-08-19",322.10400390625,322.10400390625,322.10400390625,322.10400390625,0],["1991-08-20",316.468994140625,316.468994140625,316.468994140625,316.468994140625,0],["1991-08-21",315.31298828125,315.31298828125,315.31298828125,315.31298828125,0],["1991-08-22",320.2950134277344,320.2950134277344,320.2950134277344,320.2950134277344,0],["1991-08-23",318.5790100097656,318.5790100097656,318.5790100097656,318.5790100097656,0],["1991-08-26",314.0459899902344,314.0459899902344,314.0459899902344,314.0459899902344,0],["1991-08-27",313.6839904785156,313.6839904785156,313.6839904785156,313.6839904785156,0],["1991-08-28",313.92498779296875,313.92498779296875,313.92498779296875,313.92498779296875,0],["1991-08-29",308.59698486328125,308.59698486328125,308.59698486328125,308.59698486328125,0],["1991-08-30",300.9800109863281,300.9800109863281,300.9800109863281,300.9800109863281,0],["1991-09-02",303.5050048828125,303.5050048828125,303.5050048828125,303.5050048828125,0],["1991-09-03",299.864013671875,299.864013671875,299.864013671875,299.864013671875,0],["1991-09-04",299.34100341796875,299.34100341796875,299.34100341796875,299.34100341796875,0],["1991-09-05",301.09100341796875,301.09100341796875,301.09100341796875,301.09100341796875,0],["1991-09-06",300.5429992675781,300.5429992675781,300.5429992675781,300.5429992675781,0],["1991-09-09",298.3299865722656,298.3299865722656,298.3299865722656,298.3299865722656,0],["1991-09-10",297.0719909667969,297.0719909667969,297.0719909667969,297.0719909667969,0],["1991-09-11",296.9649963378906,296.9649963378906,296.9649963378906,296.9649963378906,0],["1991-09-12",294.5400085449219,294.5400085449219,294.5400085449219,294.5400085449219,0],["1991-09-13",295.29998779296875,295.29998779296875,295.29998779296875,295.29998779296875,0],["1991-09-16",288.0880126953125,288.0880126953125,288.0880126953125,288.0880126953125,0],["1991-09-17",281.2869873046875,281.2869873046875,281.2869873046875,281.2869873046875,0],["1991-09-18",271.5679931640625,271.5679931640625,271.5679931640625,271.5679931640625,0],["1991-09-19",259.2959899902344,259.2959899902344,259.2959899902344,259.2959899902344,0],["1991-09-20",254.84300231933594,254.84300231933594,254.84300231933594,254.84300231933594,0],["1991-09-23",253.093994140625,253.093994140625,253.093994140625,253.093994140625,0],["1991-09-24",253.8179931640625,253.8179931640625,253.8179931640625,253.8179931640625,0],["1991-09-25",258.2760009765625,258.2760009765625,258.2760009765625,258.2760009765625,0],["1991-09-30",249.18699645996094,249.18699645996094,249.18699645996094,249.18699645996094,0],["1991-10-01",250.73500061035156,250.73500061035156,250.73500061035156,250.73500061035156,0],["1991-10-02",251.37100219726562,251.37100219726562,251.37100219726562,251.37100219726562,0],["1991-10-03",250.6540069580078,250.6540069580078,250.6540069580078,250.6540069580078,0],["1991-10-04",250.46499633789062,250.46499633789062,250.46499633789062,250.46499633789062,0],["1991-10-07",248.23199462890625,248.23199462890625,248.23199462890625,248.23199462890625,0],["1991-10-08",246.36700439453125,246.36700439453125,246.36700439453125,246.36700439453125,0],["1991-10-09",246.3730010986328,246.3730010986328,246.3730010986328,246.3730010986328,0],["1991-10-10",241.5590057373047,241.5590057373047,241.5590057373047,241.5590057373047,0],["1991-10-11",241.94500732421875,241.94500732421875,241.94500732421875,241.94500732421875,0],["1991-10-14",240.5290069580078,240.5290069580078,240.5290069580078,240.5290069580078,0],["1991-10-15",239.18299865722656,239.18299865722656,239.18299865722656,239.18299865722656,0],["1991-10-16",238.15699768066406,238.15699768066406,238.15699768066406,238.15699768066406,0],["1991-10-17",236.8280029296875,236.8280029296875,236.8280029296875,236.8280029296875,0],["1991-10-18",233.4530029296875,233.4530029296875,233.4530029296875,233.4530029296875,0],["1991-10-21",231.1999969482422,231.1999969482422,231.1999969482422,231.1999969482422,0],["1991-10-22",230.8280029296875,230.8280029296875,230.8280029296875,230.8280029296875,0],["1991-10-23",230.98500061035156,230.98500061035156,230.98500061035156,230.98500061035156,0],["1991-10-24",230.51400756835938,230.51400756835938,230.51400756835938,230.51400756835938,0],["1991-10-25",229.6020050048828,229.6020050048828,229.6020050048828,229.6020050048828,0],["1991-10-28",227.42799377441406,227.42799377441406,227.42799377441406,227.42799377441406,0],["1991-10-29",227.22000122070312,227.22000122070312,227.22000122070312,227.22000122070312,0],["1991-10-30",224.70599365234375,224.70599365234375,224.70599365234375,224.70599365234375,0],["1991-10-31",226.6840057373047,226.6840057373047,226.6840057373047,226.6840057373047,0],["1991-11-01",226.96099853515625,226.96099853515625,226.96099853515625,226.96099853515625,0],["1991-11-04",227.78599548339844,227.78599548339844,227.78599548339844,227.78599548339844,0],["1991-11-05",229.33200073242188,229.33200073242188,229.33200073242188,229.33200073242188,0],["1991-11-06",229.06100463867188,229.06100463867188,229.06100463867188,229.06100463867188,0],["1991-11-07",227.93899536132812,227.93899536132812,227.93899536132812,227.93899536132812,0],["1991-11-08",225.3179931640625,225.3179931640625,225.3179931640625,225.3179931640625,0],["1991-11-11",223.24899291992188,223.24899291992188,223.24899291992188,223.24899291992188,0],["1991-11-12",237.2429962158203,237.2429962158203,237.2429962158203,237.2429962158203,0],["1991-11-13",242.2519989013672,242.2519989013672,242.2519989013672,242.2519989013672,0],["1991-11-14",247.54400634765625,247.54400634765625,247.54400634765625,247.54400634765625,0],["1991-11-15",248.88400268554688,248.88400268554688,248.88400268554688,248.88400268554688,0],["1991-11-18",243.63800048828125,243.63800048828125,243.63800048828125,243.63800048828125,0],["1991-11-19",243.50799560546875,243.50799560546875,243.50799560546875,243.50799560546875,0],["1991-11-20",242.4949951171875,242.4949951171875,242.4949951171875,242.4949951171875,0],["1991-11-21",241.25900268554688,241.25900268554688,241.25900268554688,241.25900268554688,0],["1991-11-22",239.98300170898438,239.98300170898438,239.98300170898438,239.98300170898438,0],["1991-11-25",240.5749969482422,240.5749969482422,240.5749969482422,240.5749969482422,0],["1991-11-26",240.90699768066406,240.90699768066406,240.90699768066406,240.90699768066406,0],["1991-11-27",240.6439971923828,240.6439971923828,240.6439971923828,240.6439971923828,0],["1991-11-28",240.375,240.375,240.375,240.375,0],["1991-11-29",241.3179931640625,241.3179931640625,241.3179931640625,241.3179931640625,0],["1991-12-02",243.04100036621094,243.04100036621094,243.04100036621094,243.04100036621094,0],["1991-12-03",242.73699951171875,242.73699951171875,242.73699951171875,242.73699951171875,0],["1991-12-04",242.77200317382812,242.77200317382812,242.77200317382812,242.77200317382812,0],["1991-12-05",243.12600708007812,243.12600708007812,243.12600708007812,243.12600708007812,0],["1991-12-06",242.9550018310547,242.9550018310547,242.9550018310547,242.9550018310547,0],["1991-12-09",245.57200622558594,245.57200622558594,245.57200622558594,245.57200622558594,0],["1991-12-10",245.73699951171875,245.73699951171875,245.73699951171875,245.73699951171875,0],["1991-12-11",244.83099365234375,244.83099365234375,244.83099365234375,244.83099365234375,0],["1991-12-12",243.03199768066406,243.03199768066406,243.03199768066406,243.03199768066406,0],["1991-12-13",243.4459991455078,243.4459991455078,243.4459991455078,243.4459991455078,0],["1991-12-16",245.5709991455078,245.5709991455078,245.5709991455078,245.5709991455078,0],["1991-12-17",246.0570068359375,246.0570068359375,246.0570068359375,246.0570068359375,0],["1991-12-18",245.86000061035156,245.86000061035156,245.86000061035156,245.86000061035156,0],["1991-12-19",248.76199340820312,248.76199340820312,248.76199340820312,248.76199340820312,0],["1991-12-20",247.91200256347656,247.91200256347656,247.91200256347656,247.91200256347656,0],["1991-12-23",246.25799560546875,246.25799560546875,246.25799560546875,246.25799560546875,0],["1991-12-24",247.38999938964844,247.38999938964844,247.38999938964844,247.38999938964844,0],["1992-01-02",246.9530029296875,246.9530029296875,246.9530029296875,246.9530029296875,0],["1992-01-03",247.38999938964844,247.38999938964844,247.38999938964844,247.38999938964844,0],["1992-01-06",249.76300048828125,249.76300048828125,249.76300048828125,249.76300048828125,0],["1992-01-07",248.27200317382812,248.27200317382812,248.27200317382812,248.27200317382812,0],["1992-01-08",250.5290069580078,250.5290069580078,250.5290069580078,250.5290069580078,0],["1992-01-09",250.65499877929688,250.65499877929688,250.65499877929688,250.65499877929688,0],["1992-01-10",250.20199584960938,250.20199584960938,250.20199584960938,250.20199584960938,0],["1992-01-13",252.0959930419922,252.0959930419922,252.0959930419922,252.0959930419922,0],["1992-01-14",251.406005859375,251.406005859375,251.406005859375,251.406005859375,0],["1992-01-15",250.14100646972656,250.14100646972656,250.14100646972656,250.14100646972656,0],["1992-01-16",249.8090057373047,249.8090057373047,249.8090057373047,249.8090057373047,0],["1992-01-17",251.25100708007812,251.25100708007812,251.25100708007812,251.25100708007812,0],["1992-01-20",251.5800018310547,251.5800018310547,251.5800018310547,251.5800018310547,0],["1992-01-21",253.3939971923828,253.3939971923828,253.3939971923828,253.3939971923828,0],["1992-01-22",256.15301513671875,256.15301513671875,256.15301513671875,256.15301513671875,0],["1992-01-23",256.57501220703125,256.57501220703125,256.57501220703125,256.57501220703125,0],["1992-01-24",258.0509948730469,258.0509948730469,258.0509948730469,258.0509948730469,0],["1992-01-27",260.4859924316406,260.4859924316406,260.4859924316406,260.4859924316406,0],["1992-01-28",263.8580017089844,263.8580017089844,263.8580017089844,263.8580017089844,0],["1992-01-29",269.8380126953125,269.8380126953125,269.8380126953125,269.8380126953125,0],["1992-01-30",275.7229919433594,275.7229919433594,275.7229919433594,275.7229919433594,0],["1992-01-31",282.2409973144531,282.2409973144531,282.2409973144531,282.2409973144531,0],["1992-02-03",287.1969909667969,287.1969909667969,287.1969909667969,287.1969909667969,0],["1992-02-04",286.04998779296875,286.04998779296875,286.04998779296875,286.04998779296875,0],["1992-02-05",288.46600341796875,288.46600341796875,288.46600341796875,288.46600341796875,0],["1992-02-06",287.0610046386719,287.0610046386719,287.0610046386719,287.0610046386719,0],["1992-02-07",294.22601318359375,294.22601318359375,294.22601318359375,294.22601318359375,0],["1992-02-10",295.30999755859375,295.30999755859375,295.30999755859375,295.30999755859375,0],["1992-02-11",290.5249938964844,290.5249938964844,290.5249938964844,290.5249938964844,0],["1992-02-12",291.34100341796875,291.34100341796875,291.34100341796875,291.34100341796875,0],["1992-02-13",292.5509948730469,292.5509948730469,292.5509948730469,292.5509948730469,0],["1992-02-14",293.1180114746094,293.1180114746094,293.1180114746094,293.1180114746094,0],["1992-02-17",290.9100036621094,290.9100036621094,290.9100036621094,290.9100036621094,0],["1992-02-18",286.74700927734375,286.74700927734375,286.74700927734375,286.74700927734375,0],["1992-02-19",280.197998046875,280.197998046875,280.197998046875,280.197998046875,0],["1992-02-20",276.3869934082031,276.3869934082031,276.3869934082031,276.3869934082031,0],["1992-02-21",279.9320068359375,279.9320068359375,279.9320068359375,279.9320068359375,0],["1992-02-24",282.9330139160156,282.9330139160156,282.9330139160156,282.9330139160156,0],["1992-02-25",281.1860046386719,281.1860046386719,281.1860046386719,281.1860046386719,0],["1992-02-26",280.3009948730469,280.3009948730469,280.3009948730469,280.3009948730469,0],["1992-02-27",280.1390075683594,280.1390075683594,280.1390075683594,280.1390075683594,0],["1992-02-28",280.9949951171875,280.9949951171875,280.9949951171875,280.9949951171875,0],["1992-03-02",280.4280090332031,280.4280090332031,280.4280090332031,280.4280090332031,0],["1992-03-03",282.8559875488281,282.8559875488281,282.8559875488281,282.8559875488281,0],["1992-03-04",282.2049865722656,282.2049865722656,282.2049865722656,282.2049865722656,0],["1992-03-05",282.20001220703125,282.20001220703125,282.20001220703125,282.20001220703125,0],["1992-03-06",283.2080078125,283.2080078125,283.2080078125,283.2080078125,0],["1992-03-09",283.99798583984375,283.99798583984375,283.99798583984375,283.99798583984375,0],["1992-03-10",282.343994140625,282.343994140625,282.343994140625,282.343994140625,0],["1992-03-11",282.4580078125,282.4580078125,282.4580078125,282.4580078125,0],["1992-03-12",282.2120056152344,282.2120056152344,282.2120056152344,282.2120056152344,0],["1992-03-13",282.32501220703125,282.32501220703125,282.32501220703125,282.32501220703125,0],["1992-03-16",280.614990234375,280.614990234375,280.614990234375,280.614990234375,0],["1992-03-17",277.2460021972656,277.2460021972656,277.2460021972656,277.2460021972656,0],["1992-03-18",275.82000732421875,275.82000732421875,275.82000732421875,275.82000732421875,0],["1992-03-19",276.81298828125,276.81298828125,276.81298828125,276.81298828125,0],["1992-03-20",277.4960021972656,277.4960021972656,277.4960021972656,277.4960021972656,0],["1992-03-23",276.9739990234375,276.9739990234375,276.9739990234375,276.9739990234375,0],["1992-03-24",279.32598876953125,279.32598876953125,279.32598876953125,279.32598876953125,0],["1992-03-25",279.02398681640625,279.02398681640625,279.02398681640625,279.02398681640625,0],["1992-03-26",278.093994140625,278.093994140625,278.093994140625,278.093994140625,0],["1992-03-27",277.9259948730469,277.9259948730469,277.9259948730469,277.9259948730469,0],["1992-03-30",278.54998779296875,278.54998779296875,278.54998779296875,278.54998779296875,0],["1992-03-31",278.68798828125,278.68798828125,278.68798828125,278.68798828125,0],["1992-04-01",279.5090026855469,279.5090026855469,279.5090026855469,279.5090026855469,0],["1992-04-02",280.0270080566406,280.0270080566406,280.0270080566406,280.0270080566406,0],["1992-04-09",279.1669921875,279.1669921875,279.1669921875,279.1669921875,0],["1992-04-10",277.96099853515625,277.96099853515625,277.96099853515625,277.96099853515625,0],["1992-04-13",277.0,277.0,277.0,277.0,0],["1992-04-14",274.9830017089844,274.9830017089844,274.9830017089844,274.9830017089844,0],["1992-04-15",273.385986328125,273.385986328125,273.385986328125,273.385986328125,0],["1992-04-16",271.7829895019531,271.7829895019531,271.7829895019531,271.7829895019531,0],["1992-04-20",271.3810119628906,271.3810119628906,271.3810119628906,271.3810119628906,0],["1992-04-21",273.239013671875,273.239013671875,273.239013671875,273.239013671875,0],["1992-04-22",274.0929870605469,274.0929870605469,274.0929870605469,274.0929870605469,0],["1992-04-23",276.6659851074219,276.6659851074219,276.6659851074219,276.6659851074219,0],["1992-04-24",277.07598876953125,277.07598876953125,277.07598876953125,277.07598876953125,0],["1992-04-27",274.9330139160156,274.9330139160156,274.9330139160156,274.9330139160156,0],["1992-04-28",274.93701171875,274.93701171875,274.93701171875,274.93701171875,0],["1992-04-29",276.72601318359375,276.72601318359375,276.72601318359375,276.72601318359375,0],["1992-04-30",277.27398681640625,277.27398681640625,277.27398681640625,277.27398681640625,0],["1992-05-01",277.9079895019531,277.9079895019531,277.9079895019531,277.9079895019531,0],["1992-05-04",280.0379943847656,280.0379943847656,280.0379943847656,280.0379943847656,0],["1992-05-05",283.1189880371094,283.1189880371094,283.1189880371094,283.1189880371094,0],["1992-05-06",286.27301025390625,286.27301025390625,286.27301025390625,286.27301025390625,0],["1992-05-07",291.22698974609375,291.22698974609375,291.22698974609375,291.22698974609375,0],["1992-05-08",293.8699951171875,293.8699951171875,293.8699951171875,293.8699951171875,0],["1992-05-11",288.65399169921875,288.65399169921875,288.65399169921875,288.65399169921875,0],["1992-05-12",288.78399658203125,288.78399658203125,288.78399658203125,288.78399658203125,0],["1992-05-13",289.5799865722656,289.5799865722656,289.5799865722656,289.5799865722656,0],["1992-05-14",290.239990234375,290.239990234375,290.239990234375,290.239990234375,0],["1992-05-15",290.17999267578125,290.17999267578125,290.17999267578125,290.17999267578125,0],["1992-05-18",290.9800109863281,290.9800109863281,290.9800109863281,290.9800109863281,0],["1992-05-19",292.4700012207031,292.4700012207031,292.4700012207031,292.4700012207031,0],["1992-05-20",294.2300109863281,294.2300109863281,294.2300109863281,294.2300109863281,0],["1992-05-21",296.30999755859375,296.30999755859375,296.30999755859375,296.30999755859375,0],["1992-05-22",295.4700012207031,295.4700012207031,295.4700012207031,295.4700012207031,0],["1992-05-25",295.4800109863281,295.4800109863281,295.4800109863281,295.4800109863281,0],["1992-05-26",296.5400085449219,296.5400085449219,296.5400085449219,296.5400085449219,0],["1992-05-27",297.010009765625,297.010009765625,297.010009765625,297.010009765625,0],["1992-05-29",299.2200012207031,299.2200012207031,299.2200012207031,299.2200012207031,0],["1992-06-01",298.5899963378906,298.5899963378906,298.5899963378906,298.5899963378906,0],["1992-06-02",303.5799865722656,303.5799865722656,303.5799865722656,303.5799865722656,0],["1992-06-03",307.9100036621094,307.9100036621094,307.9100036621094,307.9100036621094,0],["1992-06-04",313.5,313.5,313.5,313.5,0],["1992-06-05",315.5799865722656,315.5799865722656,315.5799865722656,315.5799865722656,0],["1992-06-08",323.0799865722656,323.0799865722656,323.0799865722656,323.0799865722656,0],["1992-06-09",323.0799865722656,323.0799865722656,323.0799865722656,323.0799865722656,0],["1992-06-10",329.6600036621094,329.6600036621094,329.6600036621094,329.6600036621094,0],["1992-06-12",329.6199951171875,329.6199951171875,329.6199951171875,329.6199951171875,0],["1992-06-15",328.6400146484375,328.6400146484375,328.6400146484375,328.6400146484375,0],["1992-06-16",329.6099853515625,329.6099853515625,329.6099853515625,329.6099853515625,0],["1992-06-17",330.8699951171875,330.8699951171875,330.8699951171875,330.8699951171875,0],["1992-06-18",330.8999938964844,330.8999938964844,330.8999938964844,330.8999938964844,0],["1992-06-19",331.05999755859375,331.05999755859375,331.05999755859375,331.05999755859375,0],["1992-06-22",326.1000061035156,326.1000061035156,326.1000061035156,326.1000061035156,0],["1992-06-23",325.8599853515625,325.8599853515625,325.8599853515625,325.8599853515625,0],["1992-06-24",322.5299987792969,322.5299987792969,322.5299987792969,322.5299987792969,0],["1992-06-25",319.6700134277344,319.6700134277344,319.6700134277344,319.6700134277344,0],["1992-06-26",319.3800048828125,319.3800048828125,319.3800048828125,319.3800048828125,0],["1992-06-29",318.1199951171875,318.1199951171875,318.1199951171875,318.1199951171875,0],["1992-06-30",313.55999755859375,313.55999755859375,313.55999755859375,313.55999755859375,0],["1992-07-01",314.20001220703125,314.20001220703125,314.20001220703125,314.20001220703125,0],["1992-07-03",319.1199951171875,319.1199951171875,319.1199951171875,319.1199951171875,0],["1992-07-06",318.3299865722656,318.3299865722656,318.3299865722656,318.3299865722656,0],["1992-07-07",319.0199890136719,319.0199890136719,319.0199890136719,319.0199890136719,0],["1992-07-08",319.70001220703125,319.70001220703125,319.70001220703125,319.70001220703125,0],["1992-07-09",320.1300048828125,320.1300048828125,320.1300048828125,320.1300048828125,0],["1992-07-10",321.1099853515625,321.1099853515625,321.1099853515625,321.1099853515625,0],["1992-07-13",321.5400085449219,321.5400085449219,321.5400085449219,321.5400085449219,0],["1992-07-14",322.20001220703125,322.20001220703125,322.20001220703125,322.20001220703125,0],["1992-07-15",321.3699951171875,321.3699951171875,321.3699951171875,321.3699951171875,0],["1992-07-16",321.7099914550781,321.7099914550781,321.7099914550781,321.7099914550781,0],["1992-07-17",321.010009765625,321.010009765625,321.010009765625,321.010009765625,0],["1992-07-20",320.4200134277344,320.4200134277344,320.4200134277344,320.4200134277344,0],["1992-07-21",320.260009765625,320.260009765625,320.260009765625,320.260009765625,0],["1992-07-22",319.2099914550781,319.2099914550781,319.2099914550781,319.2099914550781,0],["1992-07-23",318.6000061035156,318.6000061035156,318.6000061035156,318.6000061035156,0],["1992-07-24",319.8999938964844,319.8999938964844,319.8999938964844,319.8999938964844,0],["1992-07-27",318.94000244140625,318.94000244140625,318.94000244140625,318.94000244140625,0],["1992-07-28",317.19000244140625,317.19000244140625,317.19000244140625,317.19000244140625,0],["1992-07-29",316.7200012207031,316.7200012207031,316.7200012207031,316.7200012207031,0],["1992-07-30",317.95001220703125,317.95001220703125,317.95001220703125,317.95001220703125,0],["1992-07-31",317.19000244140625,317.19000244140625,317.19000244140625,317.19000244140625,0],["1992-08-03",316.19000244140625,316.19000244140625,316.19000244140625,316.19000244140625,0],["1992-08-04",315.57000732421875,315.57000732421875,315.57000732421875,315.57000732421875,0],["1992-08-05",314.5899963378906,314.5899963378906,314.5899963378906,314.5899963378906,0],["1992-08-06",312.7699890136719,312.7699890136719,312.7699890136719,312.7699890136719,0],["1992-08-07",312.7300109863281,312.7300109863281,312.7300109863281,312.7300109863281,0],["1992-08-10",313.8299865722656,313.8299865722656,313.8299865722656,313.8299865722656,0],["1992-08-11",314.20001220703125,314.20001220703125,314.20001220703125,314.20001220703125,0],["1992-08-12",310.55999755859375,310.55999755859375,310.55999755859375,310.55999755859375,0],["1992-08-13",310.6099853515625,310.6099853515625,310.6099853515625,310.6099853515625,0],["1992-08-14",310.260009765625,310.260009765625,310.260009765625,310.260009765625,0],["1992-08-18",308.29998779296875,308.29998779296875,308.29998779296875,308.29998779296875,0],["1992-08-19",304.3999938964844,304.3999938964844,304.3999938964844,304.3999938964844,0],["1992-08-20",301.55999755859375,301.55999755859375,301.55999755859375,301.55999755859375,0],["1992-08-21",300.2799987792969,300.2799987792969,300.2799987792969,300.2799987792969,0],["1992-08-24",301.1400146484375,301.1400146484375,301.1400146484375,301.1400146484375,0],["1992-08-25",301.0,301.0,301.0,301.0,0],["1992-08-26",300.2099914550781,300.2099914550781,300.2099914550781,300.2099914550781,0],["1992-08-27",301.4200134277344,301.4200134277344,301.4200134277344,301.4200134277344,0],["1992-08-28",302.05999755859375,302.05999755859375,302.05999755859375,302.05999755859375,0],["1992-08-31",301.2799987792969,301.2799987792969,301.2799987792969,301.2799987792969,0],["1992-09-01",301.5799865722656,301.5799865722656,301.5799865722656,301.5799865722656,0],["1992-09-03",300.3500061035156,300.3500061035156,300.3500061035156,300.3500061035156,0],["1992-09-04",298.8900146484375,298.8900146484375,298.8900146484375,298.8900146484375,0],["1992-09-07",299.6600036621094,299.6600036621094,299.6600036621094,299.6600036621094,0],["1992-09-08",298.9200134277344,298.9200134277344,298.9200134277344,298.9200134277344,0],["1992-09-10",297.17999267578125,297.17999267578125,297.17999267578125,297.17999267578125,0],["1992-09-11",296.1000061035156,296.1000061035156,296.1000061035156,296.1000061035156,0],["1992-09-14",295.57000732421875,295.57000732421875,295.57000732421875,295.57000732421875,0],["1992-09-15",295.3500061035156,295.3500061035156,295.3500061035156,295.3500061035156,0],["1992-09-16",296.7200012207031,296.7200012207031,296.7200012207031,296.7200012207031,0],["1992-09-17",296.3900146484375,296.3900146484375,296.3900146484375,296.3900146484375,0],["1992-09-18",296.20001220703125,296.20001220703125,296.20001220703125,296.20001220703125,0],["1992-09-21",295.1700134277344,295.1700134277344,295.1700134277344,295.1700134277344,0],["1992-09-22",295.6099853515625,295.6099853515625,295.6099853515625,295.6099853515625,0],["1992-09-23",297.8500061035156,297.8500061035156,297.8500061035156,297.8500061035156,0],["1992-09-24",297.8699951171875,297.8699951171875,297.8699951171875,297.8699951171875,0],["1992-09-25",297.5299987792969,297.5299987792969,297.5299987792969,297.5299987792969,0],["1992-09-28",297.4800109863281,297.4800109863281,297.4800109863281,297.4800109863281,0],["1992-09-29",296.8599853515625,296.8599853515625,296.8599853515625,296.8599853515625,0],["1992-09-30",298.3900146484375,298.3900146484375,298.3900146484375,298.3900146484375,0],["1992-10-01",298.55999755859375,298.55999755859375,298.55999755859375,298.55999755859375,0],["1992-10-02",299.8599853515625,299.8599853515625,299.8599853515625,299.8599853515625,0],["1992-10-05",300.7799987792969,300.7799987792969,300.7799987792969,300.7799987792969,0],["1992-10-06",299.42999267578125,299.42999267578125,299.42999267578125,299.42999267578125,0],["1992-10-07",299.6700134277344,299.6700134277344,299.6700134277344,299.6700134277344,0],["1992-10-08",299.8299865722656,299.8299865722656,299.8299865722656,299.8299865722656,0],["1992-10-09",302.8599853515625,302.8599853515625,302.8599853515625,302.8599853515625,0],["1992-10-12",304.6499938964844,304.6499938964844,304.6499938964844,304.6499938964844,0],["1992-10-13",304.9200134277344,304.9200134277344,304.9200134277344,304.9200134277344,0],["1992-10-14",305.6400146484375,305.6400146484375,305.6400146484375,305.6400146484375,0],["1992-10-15",306.1400146484375,306.1400146484375,306.1400146484375,306.1400146484375,0],["1992-10-16",306.32000732421875,306.32000732421875,306.32000732421875,306.32000732421875,0],["1992-10-19",306.7200012207031,306.7200012207031,306.7200012207031,306.7200012207031,0],["1992-10-20",306.7099914550781,306.7099914550781,306.7099914550781,306.7099914550781,0],["1992-10-21",307.1300048828125,307.1300048828125,307.1300048828125,307.1300048828125,0],["1992-10-22",306.45001220703125,306.45001220703125,306.45001220703125,306.45001220703125,0],["1992-10-23",309.6099853515625,309.6099853515625,309.6099853515625,309.6099853515625,0],["1992-10-26",308.3999938964844,308.3999938964844,308.3999938964844,308.3999938964844,0],["1992-10-27",308.25,308.25,308.25,308.25,0],["1992-10-28",305.8800048828125,305.8800048828125,305.8800048828125,305.8800048828125,0],["1992-10-29",305.3699951171875,305.3699951171875,305.3699951171875,305.3699951171875,0],["1992-10-30",307.5799865722656,307.5799865722656,307.5799865722656,307.5799865722656,0],["1992-11-02",306.20001220703125,306.20001220703125,306.20001220703125,306.20001220703125,0],["1992-11-03",305.30999755859375,305.30999755859375,305.30999755859375,305.30999755859375,0],["1992-11-04",304.5299987792969,304.5299987792969,304.5299987792969,304.5299987792969,0],["1992-11-05",304.5400085449219,304.5400085449219,304.5400085449219,304.5400085449219,0],["1992-11-06",304.3599853515625,304.3599853515625,304.3599853515625,304.3599853515625,0],["1992-11-09",302.4100036621094,302.4100036621094,302.4100036621094,302.4100036621094,0],["1992-11-10",301.6499938964844,301.6499938964844,301.6499938964844,301.6499938964844,0],["1992-11-11",300.6199951171875,300.6199951171875,300.6199951171875,300.6199951171875,0],["1992-11-12",299.3800048828125,299.3800048828125,299.3800048828125,299.3800048828125,0],["1992-11-13",296.739990234375,296.739990234375,296.739990234375,296.739990234375,0],["1992-11-16",291.7200012207031,291.7200012207031,291.7200012207031,291.7200012207031,0],["1992-11-17",292.6499938964844,292.6499938964844,292.6499938964844,292.6499938964844,0],["1992-11-18",290.6700134277344,290.6700134277344,290.6700134277344,290.6700134277344,0],["1992-11-19",288.80999755859375,288.80999755859375,288.80999755859375,288.80999755859375,0],["1992-11-20",288.8800048828125,288.8800048828125,288.8800048828125,288.8800048828125,0],["1992-11-23",288.5199890136719,288.5199890136719,288.5199890136719,288.5199890136719,0],["1992-11-24",288.0,288.0,288.0,288.0,0],["1992-11-25",285.8699951171875,285.8699951171875,285.8699951171875,285.8699951171875,0],["1992-11-26",286.0799865722656,286.0799865722656,286.0799865722656,286.0799865722656,0],["1992-11-27",284.6600036621094,284.6600036621094,284.6600036621094,284.6600036621094,0],["1992-11-30",285.6000061035156,285.6000061035156,285.6000061035156,285.6000061035156,0],["1992-12-01",284.3500061035156,284.3500061035156,284.3500061035156,284.3500061035156,0],["1992-12-02",282.3599853515625,282.3599853515625,282.3599853515625,282.3599853515625,0],["1992-12-03",281.2099914550781,281.2099914550781,281.2099914550781,281.2099914550781,0],["1992-12-04",280.45001220703125,280.45001220703125,280.45001220703125,280.45001220703125,0],["1992-12-07",279.3699951171875,279.3699951171875,279.3699951171875,279.3699951171875,0],["1992-12-08",278.57000732421875,278.57000732421875,278.57000732421875,278.57000732421875,0],["1992-12-09",277.55999755859375,277.55999755859375,277.55999755859375,277.55999755859375,0],["1992-12-10",278.95001220703125,278.95001220703125,278.95001220703125,278.95001220703125,0],["1992-12-11",278.5799865722656,278.5799865722656,278.5799865722656,278.5799865722656,0],["1992-12-14",278.3900146484375,278.3900146484375,278.3900146484375,278.3900146484375,0],["1992-12-15",275.67999267578125,275.67999267578125,275.67999267578125,275.67999267578125,0],["1992-12-16",272.7799987792969,272.7799987792969,272.7799987792969,272.7799987792969,0],["1992-12-17",273.0299987792969,273.0299987792969,273.0299987792969,273.0299987792969,0],["1992-12-18",271.8599853515625,271.8599853515625,271.8599853515625,271.8599853515625,0],["1992-12-21",270.45001220703125,270.45001220703125,270.45001220703125,270.45001220703125,0],["1992-12-22",272.19000244140625,272.19000244140625,272.19000244140625,272.19000244140625,0],["1992-12-23",271.75,271.75,271.75,271.75,0],["1992-12-24",271.2799987792969,271.2799987792969,271.2799987792969,271.2799987792969,0],["1992-12-28",271.69000244140625,271.69000244140625,271.69000244140625,271.69000244140625,0],["1992-12-29",271.7699890136719,271.7699890136719,271.7699890136719,271.7699890136719,0],["1992-12-30",274.3399963378906,274.3399963378906,274.3399963378906,274.3399963378906,0],["1993-01-04",273.5799865722656,273.5799865722656,273.5799865722656,273.5799865722656,0],["1993-01-05",273.30999755859375,273.30999755859375,273.30999755859375,273.30999755859375,0],["1993-01-06",274.8399963378906,274.8399963378906,274.8399963378906,274.8399963378906,0],["1993-01-07",276.8500061035156,276.8500061035156,276.8500061035156,276.8500061035156,0],["1993-01-08",279.1099853515625,279.1099853515625,279.1099853515625,279.1099853515625,0],["1993-01-11",278.5199890136719,278.5199890136719,278.5199890136719,278.5199890136719,0],["1993-01-12",278.07000732421875,278.07000732421875,278.07000732421875,278.07000732421875,0],["1993-01-13",277.4100036621094,277.4100036621094,277.4100036621094,277.4100036621094,0],["1993-01-14",276.4230041503906,276.4230041503906,276.4230041503906,276.4230041503906,0],["1993-01-15",277.2699890136719,277.2699890136719,277.2699890136719,277.2699890136719,0],["1993-01-18",277.93798828125,277.93798828125,277.93798828125,277.93798828125,0],["1993-01-19",277.1499938964844,277.1499938964844,277.1499938964844,277.1499938964844,0],["1993-01-21",276.739990234375,276.739990234375,276.739990234375,276.739990234375,0],["1993-01-22",277.04998779296875,277.04998779296875,277.04998779296875,277.04998779296875,0],["1993-01-25",276.70001220703125,276.70001220703125,276.70001220703125,276.70001220703125,0],["1993-01-26",276.2900085449219,276.2900085449219,276.2900085449219,276.2900085449219,0],["1993-01-27",275.9700012207031,275.9700012207031,275.9700012207031,275.9700012207031,0],["1993-01-28",277.4200134277344,277.4200134277344,277.4200134277344,277.4200134277344,0],["1993-01-29",280.1499938964844,280.1499938964844,280.1499938964844,280.1499938964844,0],["1993-02-01",280.8900146484375,280.8900146484375,280.8900146484375,280.8900146484375,0],["1993-02-02",280.3900146484375,280.3900146484375,280.3900146484375,280.3900146484375,0],["1993-02-03",283.95001220703125,283.95001220703125,283.95001220703125,283.95001220703125,0],["1993-02-04",289.20001220703125,289.20001220703125,289.20001220703125,289.20001220703125,0],["1993-02-05",292.0400085449219,292.0400085449219,292.0400085449219,292.0400085449219,0],["1993-02-08",295.80999755859375,295.80999755859375,295.80999755859375,295.80999755859375,0],["1993-02-09",297.9100036621094,297.9100036621094,297.9100036621094,297.9100036621094,0],["1993-02-10",299.3999938964844,299.3999938964844,299.3999938964844,299.3999938964844,0],["1993-02-11",299.6099853515625,299.6099853515625,299.6099853515625,299.6099853515625,0],["1993-02-12",300.5400085449219,300.5400085449219,300.5400085449219,300.5400085449219,0],["1993-02-15",301.7799987792969,301.7799987792969,301.7799987792969,301.7799987792969,0],["1993-02-16",301.989990234375,301.989990234375,301.989990234375,301.989990234375,0],["1993-02-17",302.69000244140625,302.69000244140625,302.69000244140625,302.69000244140625,0],["1993-02-18",301.9200134277344,301.9200134277344,301.9200134277344,301.9200134277344,0],["1993-02-19",300.44000244140625,300.44000244140625,300.44000244140625,300.44000244140625,0],["1993-02-22",301.2200012207031,301.2200012207031,301.2200012207031,301.2200012207031,0],["1993-02-23",299.82000732421875,299.82000732421875,299.82000732421875,299.82000732421875,0],["1993-02-24",299.80999755859375,299.80999755859375,299.80999755859375,299.80999755859375,0],["1993-02-25",300.2200012207031,300.2200012207031,300.2200012207031,300.2200012207031,0],["1993-02-26",300.3800048828125,300.3800048828125,300.3800048828125,300.3800048828125,0],["1993-03-01",300.45001220703125,300.45001220703125,300.45001220703125,300.45001220703125,0],["1993-03-02",300.8399963378906,300.8399963378906,300.8399963378906,300.8399963378906,0],["1993-03-03",302.0799865722656,302.0799865722656,302.0799865722656,302.0799865722656,0],["1993-03-04",304.7799987792969,304.7799987792969,304.7799987792969,304.7799987792969,0],["1993-03-05",307.19000244140625,307.19000244140625,307.19000244140625,307.19000244140625,0],["1993-03-08",308.5,308.5,308.5,308.5,0],["1993-03-09",310.0799865722656,310.0799865722656,310.0799865722656,310.0799865722656,0],["1993-03-10",311.7799987792969,311.7799987792969,311.7799987792969,311.7799987792969,0],["1993-03-11",312.69000244140625,312.69000244140625,312.69000244140625,312.69000244140625,0],["1993-03-12",312.95001220703125,312.95001220703125,312.95001220703125,312.95001220703125,0],["1993-03-15",311.70001220703125,311.70001220703125,311.70001220703125,311.70001220703125,0],["1993-03-16",311.0899963378906,311.0899963378906,311.0899963378906,311.0899963378906,0],["1993-03-17",310.7799987792969,310.7799987792969,310.7799987792969,310.7799987792969,0],["1993-03-18",310.3699951171875,310.3699951171875,310.3699951171875,310.3699951171875,0],["1993-03-19",312.07000732421875,312.07000732421875,312.07000732421875,312.07000732421875,0],["1993-03-29",310.5,310.5,310.5,310.5,0],["1993-03-30",311.2699890136719,311.2699890136719,311.2699890136719,311.2699890136719,0],["1993-03-31",310.760009765625,310.760009765625,310.760009765625,310.760009765625,0],["1993-04-01",311.1300048828125,311.1300048828125,311.1300048828125,311.1300048828125,0],["1993-04-02",310.0799865722656,310.0799865722656,310.0799865722656,310.0799865722656,0],["1993-04-05",309.6000061035156,309.6000061035156,309.6000061035156,309.6000061035156,0],["1993-04-06",309.3500061035156,309.3500061035156,309.3500061035156,309.3500061035156,0],["1993-04-07",308.3699951171875,308.3699951171875,308.3699951171875,308.3699951171875,0],["1993-04-08",307.80999755859375,307.80999755859375,307.80999755859375,307.80999755859375,0],["1993-04-12",308.45001220703125,308.45001220703125,308.45001220703125,308.45001220703125,0],["1993-04-13",307.2300109863281,307.2300109863281,307.2300109863281,307.2300109863281,0],["1993-04-14",307.2799987792969,307.2799987792969,307.2799987792969,307.2799987792969,0],["1993-04-15",308.6700134277344,308.6700134277344,308.6700134277344,308.6700134277344,0],["1993-04-16",308.67999267578125,308.67999267578125,308.67999267578125,308.67999267578125,0],["1993-04-19",310.489990234375,310.489990234375,310.489990234375,310.489990234375,0],["1993-04-20",312.0,312.0,312.0,312.0,0],["1993-04-21",312.0,312.0,312.0,312.0,0],["1993-04-22",311.2799987792969,311.2799987792969,311.2799987792969,311.2799987792969,0],["1993-04-23",310.7799987792969,310.7799987792969,310.7799987792969,310.7799987792969,0],["1993-04-26",311.1400146484375,311.1400146484375,311.1400146484375,311.1400146484375,0],["1993-04-27",311.2699890136719,311.2699890136719,311.2699890136719,311.2699890136719,0],["1993-04-28",312.19000244140625,312.19000244140625,312.19000244140625,312.19000244140625,0],["1993-04-29",313.2200012207031,313.2200012207031,313.2200012207031,313.2200012207031,0],["1993-04-30",314.1000061035156,314.1000061035156,314.1000061035156,314.1000061035156,0],["1993-05-03",313.69000244140625,313.69000244140625,313.69000244140625,313.69000244140625,0],["1993-05-04",313.9100036621094,313.9100036621094,313.9100036621094,313.9100036621094,0],["1993-05-05",313.6099853515625,313.6099853515625,313.6099853515625,313.6099853515625,0],["1993-05-07",315.0799865722656,315.0799865722656,315.0799865722656,315.0799865722656,0],["1993-05-10",316.3699951171875,316.3699951171875,316.3699951171875,316.3699951171875,0],["1993-05-11",316.4100036621094,316.4100036621094,316.4100036621094,316.4100036621094,0],["1993-05-12",319.1199951171875,319.1199951171875,319.1199951171875,319.1199951171875,0],["1993-05-13",321.8399963378906,321.8399963378906,321.8399963378906,321.8399963378906,0],["1993-05-14",323.54998779296875,323.54998779296875,323.54998779296875,323.54998779296875,0],["1993-05-17",325.42999267578125,325.42999267578125,325.42999267578125,325.42999267578125,0],["1993-05-18",325.32000732421875,325.32000732421875,325.32000732421875,325.32000732421875,0],["1993-05-19",326.4100036621094,326.4100036621094,326.4100036621094,326.4100036621094,0],["1993-05-21",326.44000244140625,326.44000244140625,326.44000244140625,326.44000244140625,0],["1993-05-24",328.79998779296875,328.79998779296875,328.79998779296875,328.79998779296875,0],["1993-05-25",330.6400146484375,330.6400146484375,330.6400146484375,330.6400146484375,0],["1993-05-26",331.9100036621094,331.9100036621094,331.9100036621094,331.9100036621094,0],["1993-05-27",333.9200134277344,333.9200134277344,333.9200134277344,333.9200134277344,0],["1993-05-28",333.3699951171875,333.3699951171875,333.3699951171875,333.3699951171875,0],["1993-05-31",341.8500061035156,341.8500061035156,341.8500061035156,341.8500061035156,0],["1993-06-02",345.989990234375,345.989990234375,345.989990234375,345.989990234375,0],["1993-06-03",349.8169860839844,349.8169860839844,349.8169860839844,349.8169860839844,0],["1993-06-04",349.6600036621094,349.6600036621094,349.6600036621094,349.6600036621094,0],["1993-06-07",349.3399963378906,349.3399963378906,349.3399963378906,349.3399963378906,0],["1993-06-08",352.0010070800781,352.0010070800781,352.0010070800781,352.0010070800781,0],["1993-06-09",352.8299865722656,352.8299865722656,352.8299865722656,352.8299865722656,0],["1993-06-10",351.3800048828125,351.3800048828125,351.3800048828125,351.3800048828125,0],["1993-06-11",350.29998779296875,350.29998779296875,350.29998779296875,350.29998779296875,0],["1993-06-14",351.3399963378906,351.3399963378906,351.3399963378906,351.3399963378906,0],["1993-06-15",351.70001220703125,351.70001220703125,351.70001220703125,351.70001220703125,0],["1993-06-16",354.010009765625,354.010009765625,354.010009765625,354.010009765625,0],["1993-06-17",354.92999267578125,354.92999267578125,354.92999267578125,354.92999267578125,0],["1993-06-18",355.6400146484375,355.6400146484375,355.6400146484375,355.6400146484375,0],["1993-06-22",356.17999267578125,356.17999267578125,356.17999267578125,356.17999267578125,0],["1993-06-23",358.3800048828125,358.3800048828125,358.3800048828125,358.3800048828125,0],["1993-06-24",358.8900146484375,358.8900146484375,358.8900146484375,358.8900146484375,0],["1993-06-25",358.8800048828125,358.8800048828125,358.8800048828125,358.8800048828125,0],["1993-06-28",358.6199951171875,358.6199951171875,358.6199951171875,358.6199951171875,0],["1993-06-29",358.8399963378906,358.8399963378906,358.8399963378906,358.8399963378906,0],["1993-06-30",360.3500061035156,360.3500061035156,360.3500061035156,360.3500061035156,0],["1993-07-01",360.5299987792969,360.5299987792969,360.5299987792969,360.5299987792969,0],["1993-07-02",360.7200012207031,360.7200012207031,360.7200012207031,360.7200012207031,0],["1993-07-05",359.5799865722656,359.5799865722656,359.5799865722656,359.5799865722656,0],["1993-07-06",361.04998779296875,361.04998779296875,361.04998779296875,361.04998779296875,0],["1993-07-07",360.2799987792969,360.2799987792969,360.2799987792969,360.2799987792969,0],["1993-07-08",360.1300048828125,360.1300048828125,360.1300048828125,360.1300048828125,0],["1993-07-09",359.6700134277344,359.6700134277344,359.6700134277344,359.6700134277344,0],["1993-07-12",359.4200134277344,359.4200134277344,359.4200134277344,359.4200134277344,0],["1993-07-13",356.760009765625,356.760009765625,356.760009765625,356.760009765625,0],["1993-07-14",357.19000244140625,357.19000244140625,357.19000244140625,357.19000244140625,0],["1993-07-15",356.5799865722656,356.5799865722656,356.5799865722656,356.5799865722656,0],["1993-07-16",356.739990234375,356.739990234375,356.739990234375,356.739990234375,0],["1993-07-19",356.3599853515625,356.3599853515625,356.3599853515625,356.3599853515625,0],["1993-07-20",354.8299865722656,354.8299865722656,354.8299865722656,354.8299865722656,0],["1993-07-21",355.07000732421875,355.07000732421875,355.07000732421875,355.07000732421875,0],["1993-07-22",355.20001220703125,355.20001220703125,355.20001220703125,355.20001220703125,0],["1993-07-23",355.42999267578125,355.42999267578125,355.42999267578125,355.42999267578125,0],["1993-07-26",355.3299865722656,355.3299865722656,355.3299865722656,355.3299865722656,0],["1993-07-27",355.5,355.5,355.5,355.5,0],["1993-07-28",354.6400146484375,354.6400146484375,354.6400146484375,354.6400146484375,0],["1993-07-29",354.05999755859375,354.05999755859375,354.05999755859375,354.05999755859375,0],["1993-07-30",356.7200012207031,356.7200012207031,356.7200012207031,356.7200012207031,0],["1993-08-02",356.8399963378906,356.8399963378906,356.8399963378906,356.8399963378906,0],["1993-08-03",358.1300048828125,358.1300048828125,358.1300048828125,358.1300048828125,0],["1993-08-04",358.69000244140625,358.69000244140625,358.69000244140625,358.69000244140625,0],["1993-08-05",360.0,360.0,360.0,360.0,0],["1993-08-06",362.6099853515625,362.6099853515625,362.6099853515625,362.6099853515625,0],["1993-08-09",364.5299987792969,364.5299987792969,364.5299987792969,364.5299987792969,0],["1993-08-10",369.8299865722656,369.8299865722656,369.8299865722656,369.8299865722656,0],["1993-08-11",377.3500061035156,377.3500061035156,377.3500061035156,377.3500061035156,0],["1993-08-12",380.2900085449219,380.2900085449219,380.2900085449219,380.2900085449219,0],["1993-08-13",379.94000244140625,379.94000244140625,379.94000244140625,379.94000244140625,0],["1993-08-16",382.010009765625,382.010009765625,382.010009765625,382.010009765625,0],["1993-08-18",383.42999267578125,383.42999267578125,383.42999267578125,383.42999267578125,0],["1993-08-19",384.82000732421875,384.82000732421875,384.82000732421875,384.82000732421875,0],["1993-08-20",387.9100036621094,387.9100036621094,387.9100036621094,387.9100036621094,0],["1993-08-23",390.17999267578125,390.17999267578125,390.17999267578125,390.17999267578125,0],["1993-08-24",393.6300048828125,393.6300048828125,393.6300048828125,393.6300048828125,0],["1993-08-25",398.489990234375,398.489990234375,398.489990234375,398.489990234375,0],["1993-08-26",405.55999755859375,405.55999755859375,405.55999755859375,405.55999755859375,0],["1993-08-27",409.6700134277344,409.6700134277344,409.6700134277344,409.6700134277344,0],["1993-08-31",417.29998779296875,417.29998779296875,417.29998779296875,417.29998779296875,0],["1993-09-01",422.8299865722656,422.8299865722656,422.8299865722656,422.8299865722656,0],["1993-09-02",418.4100036621094,418.4100036621094,418.4100036621094,418.4100036621094,0],["1993-09-03",417.1600036621094,417.1600036621094,417.1600036621094,417.1600036621094,0],["1993-09-06",416.1300048828125,416.1300048828125,416.1300048828125,416.1300048828125,0],["1993-09-07",418.05999755859375,418.05999755859375,418.05999755859375,418.05999755859375,0],["1993-09-08",422.3500061035156,422.3500061035156,422.3500061035156,422.3500061035156,0],["1993-09-09",426.1099853515625,426.1099853515625,426.1099853515625,426.1099853515625,0],["1993-09-10",427.989990234375,427.989990234375,427.989990234375,427.989990234375,0],["1993-09-13",428.3299865722656,428.3299865722656,428.3299865722656,428.3299865722656,0],["1993-09-14",428.3599853515625,428.3599853515625,428.3599853515625,428.3599853515625,0],["1993-09-15",431.30999755859375,431.30999755859375,431.30999755859375,431.30999755859375,0],["1993-09-16",430.0530090332031,430.0530090332031,430.0530090332031,430.0530090332031,0],["1993-09-17",430.3599853515625,430.3599853515625,430.3599853515625,430.3599853515625,0],["1993-09-20",431.489990234375,431.489990234375,431.489990234375,431.489990234375,0],["1993-09-21",430.57000732421875,430.57000732421875,430.57000732421875,430.57000732421875,0],["1993-09-22",427.760009765625,427.760009765625,427.760009765625,427.760009765625,0],["1993-09-23",425.3399963378906,425.3399963378906,425.3399963378906,425.3399963378906,0],["1993-09-24",421.0400085449219,421.0400085449219,421.0400085449219,421.0400085449219,0],["1993-09-27",420.8999938964844,420.8999938964844,420.8999938964844,420.8999938964844,0],["1993-09-28",418.3999938964844,418.3999938964844,418.3999938964844,418.3999938964844,0],["1993-09-29",419.5,419.5,419.5,419.5,0],["1993-09-30",419.9599914550781,419.9599914550781,419.9599914550781,419.9599914550781,0],["1993-10-01",443.260009765625,443.260009765625,443.260009765625,443.260009765625,0],["1993-10-04",446.25,446.25,446.25,446.25,0],["1993-10-05",441.57000732421875,441.57000732421875,441.57000732421875,441.57000732421875,0],["1993-10-06",439.4200134277344,439.4200134277344,439.4200134277344,439.4200134277344,0],["1993-10-07",436.489990234375,436.489990234375,436.489990234375,436.489990234375,0],["1993-10-08",438.54998779296875,438.54998779296875,438.54998779296875,438.54998779296875,0],["1993-10-11",440.4100036621094,440.4100036621094,440.4100036621094,440.4100036621094,0],["1993-10-12",443.8699951171875,443.8699951171875,443.8699951171875,443.8699951171875,0],["1993-10-13",448.9800109863281,448.9800109863281,448.9800109863281,448.9800109863281,0],["1993-10-14",453.95001220703125,453.95001220703125,453.95001220703125,453.95001220703125,0],["1993-10-15",454.8399963378906,454.8399963378906,454.8399963378906,454.8399963378906,0],["1993-10-18",456.79998779296875,456.79998779296875,456.79998779296875,456.79998779296875,0],["1993-10-19",460.0299987792969,460.0299987792969,460.0299987792969,460.0299987792969,0],["1993-10-20",463.0899963378906,463.0899963378906,463.0899963378906,463.0899963378906,0],["1993-10-21",466.30999755859375,466.30999755859375,466.30999755859375,466.30999755859375,0],["1993-10-22",466.2200012207031,466.2200012207031,466.2200012207031,466.2200012207031,0],["1993-10-25",464.4700012207031,464.4700012207031,464.4700012207031,464.4700012207031,0],["1993-10-26",464.6400146484375,464.6400146484375,464.6400146484375,464.6400146484375,0],["1993-10-27",464.79998779296875,464.79998779296875,464.79998779296875,464.79998779296875,0],["1993-10-28",465.1099853515625,465.1099853515625,465.1099853515625,465.1099853515625,0],["1993-10-29",466.1499938964844,466.1499938964844,466.1499938964844,466.1499938964844,0],["1993-11-01",469.1000061035156,469.1000061035156,469.1000061035156,469.1000061035156,0],["1993-11-02",474.010009765625,474.010009765625,474.010009765625,474.010009765625,0],["1993-11-03",484.25,484.25,484.25,484.25,0],["1993-11-04",500.75,500.75,500.75,500.75,0],["1993-11-05",507.2200012207031,507.2200012207031,507.2200012207031,507.2200012207031,0],["1993-11-08",507.7799987792969,507.7799987792969,507.7799987792969,507.7799987792969,0],["1993-11-09",508.05999755859375,508.05999755859375,508.05999755859375,508.05999755859375,0],["1993-11-10",510.2309875488281,510.2309875488281,510.2309875488281,510.2309875488281,0],["1993-11-11",511.3489990234375,511.3489990234375,511.3489990234375,511.3489990234375,0],["1993-11-12",512.8699951171875,512.8699951171875,512.8699951171875,512.8699951171875,0],["1993-11-15",516.81201171875,516.81201171875,516.81201171875,516.81201171875,0],["1993-11-16",523.1900024414062,523.1900024414062,523.1900024414062,523.1900024414062,0],["1993-11-17",533.1829833984375,533.1829833984375,533.1829833984375,533.1829833984375,0],["1993-11-18",535.25,535.25,535.25,535.25,0],["1993-11-19",535.114013671875,535.114013671875,535.114013671875,535.114013671875,0],["1993-11-22",536.4600219726562,536.4600219726562,536.4600219726562,536.4600219726562,0],["1993-11-23",523.3099975585938,523.3099975585938,523.3099975585938,523.3099975585938,0],["1993-11-24",523.8300170898438,523.8300170898438,523.8300170898438,523.8300170898438,0],["1993-11-25",524.2000122070312,524.2000122070312,524.2000122070312,524.2000122070312,0],["1993-11-26",522.4199829101562,522.4199829101562,522.4199829101562,522.4199829101562,0],["1993-11-29",520.4600219726562,520.4600219726562,520.4600219726562,520.4600219726562,0],["1993-11-30",518.780029296875,518.780029296875,518.780029296875,518.780029296875,0],["1993-12-01",517.8599853515625,517.8599853515625,517.8599853515625,517.8599853515625,0],["1993-12-02",520.010009765625,520.010009765625,520.010009765625,520.010009765625,0],["1993-12-03",521.72998046875,521.72998046875,521.72998046875,521.72998046875,0],["1993-12-06",523.5399780273438,523.5399780273438,523.5399780273438,523.5399780273438,0],["1993-12-07",523.4099731445312,523.4099731445312,523.4099731445312,523.4099731445312,0],["1993-12-08",523.3200073242188,523.3200073242188,523.3200073242188,523.3200073242188,0],["1993-12-09",525.3200073242188,525.3200073242188,525.3200073242188,525.3200073242188,0],["1993-12-10",528.4600219726562,528.4600219726562,528.4600219726562,528.4600219726562,0],["1993-12-13",527.9299926757812,527.9299926757812,527.9299926757812,527.9299926757812,0],["1993-12-14",536.0800170898438,536.0800170898438,536.0800170898438,536.0800170898438,0],["1993-12-15",543.8400268554688,543.8400268554688,543.8400268554688,543.8400268554688,0],["1993-12-16",553.3579711914062,553.3579711914062,553.3579711914062,553.3579711914062,0],["1993-12-17",556.9500122070312,556.9500122070312,556.9500122070312,556.9500122070312,0],["1993-12-20",552.9000244140625,552.9000244140625,552.9000244140625,552.9000244140625,0],["1993-12-21",552.2000122070312,552.2000122070312,552.2000122070312,552.2000122070312,0],["1993-12-22",550.0700073242188,550.0700073242188,550.0700073242188,550.0700073242188,0],["1993-12-23",557.3400268554688,557.3400268554688,557.3400268554688,557.3400268554688,0],["1993-12-24",560.5999755859375,560.5999755859375,560.5999755859375,560.5999755859375,0],["1993-12-27",565.9400024414062,565.9400024414062,565.9400024414062,565.9400024414062,0],["1993-12-28",572.5700073242188,572.5700073242188,572.5700073242188,572.5700073242188,0],["1993-12-29",587.8800048828125,587.8800048828125,587.8800048828125,587.8800048828125,0],["1993-12-30",588.77001953125,588.77001953125,588.77001953125,588.77001953125,0],["1994-01-03",589.6500244140625,589.6500244140625,589.6500244140625,589.6500244140625,0],["1994-01-04",599.9400024414062,599.9400024414062,599.9400024414062,599.9400024414062,0],["1994-01-05",612.8900146484375,612.8900146484375,612.8900146484375,612.8900146484375,0],["1994-01-06",609.3200073242188,609.3200073242188,609.3200073242188,609.3200073242188,0],["1994-01-07",607.6900024414062,607.6900024414062,607.6900024414062,607.6900024414062,0],["1994-01-11",598.0499877929688,598.0499877929688,598.0499877929688,598.0499877929688,0],["1994-01-12",585.219970703125,585.219970703125,585.219970703125,585.219970703125,0],["1994-01-13",572.02001953125,572.02001953125,572.02001953125,572.02001953125,0],["1994-01-14",577.6900024414062,577.6900024414062,577.6900024414062,577.6900024414062,0],["1994-01-17",587.1599731445312,587.1599731445312,587.1599731445312,587.1599731445312,0],["1994-01-18",592.010009765625,592.010009765625,592.010009765625,592.010009765625,0],["1994-01-19",596.0,596.0,596.0,596.0,0],["1994-01-20",592.9400024414062,592.9400024414062,592.9400024414062,592.9400024414062,0],["1994-01-21",590.2620239257812,590.2620239257812,590.2620239257812,590.2620239257812,0],["1994-01-24",588.0499877929688,588.0499877929688,588.0499877929688,588.0499877929688,0],["1994-01-25",586.5700073242188,586.5700073242188,586.5700073242188,586.5700073242188,0],["1994-01-26",584.780029296875,584.780029296875,584.780029296875,584.780029296875,0],["1994-01-27",590.469970703125,590.469970703125,590.469970703125,590.469970703125,0],["1994-01-28",592.6500244140625,592.6500244140625,592.6500244140625,592.6500244140625,0],["1994-01-31",592.02001953125,592.02001953125,592.02001953125,592.02001953125,0],["1994-02-01",591.9500122070312,591.9500122070312,591.9500122070312,591.9500122070312,0],["1994-02-02",592.1900024414062,592.1900024414062,592.1900024414062,592.1900024414062,0],["1994-02-03",594.3599853515625,594.3599853515625,594.3599853515625,594.3599853515625,0],["1994-02-04",601.8300170898438,601.8300170898438,601.8300170898438,601.8300170898438,0],["1994-02-07",594.1199951171875,594.1199951171875,594.1199951171875,594.1199951171875,0],["1994-02-08",587.969970703125,587.969970703125,587.969970703125,587.969970703125,0],["1994-02-09",580.6500244140625,580.6500244140625,580.6500244140625,580.6500244140625,0],["1994-02-10",583.469970703125,583.469970703125,583.469970703125,583.469970703125,0],["1994-02-11",586.6199951171875,586.6199951171875,586.6199951171875,586.6199951171875,0],["1994-02-14",586.75,586.75,586.75,586.75,0],["1994-02-15",582.7100219726562,582.7100219726562,582.7100219726562,582.7100219726562,0],["1994-02-16",574.8200073242188,574.8200073242188,574.8200073242188,574.8200073242188,0],["1994-02-17",564.6900024414062,564.6900024414062,564.6900024414062,564.6900024414062,0],["1994-02-18",554.780029296875,554.780029296875,554.780029296875,554.780029296875,0],["1994-02-21",543.760009765625,543.760009765625,543.760009765625,543.760009765625,0],["1994-02-22",552.8499755859375,552.8499755859375,552.8499755859375,552.8499755859375,0],["1994-02-23",551.8800048828125,551.8800048828125,551.8800048828125,551.8800048828125,0],["1994-02-24",552.52001953125,552.52001953125,552.52001953125,552.52001953125,0],["1994-02-25",547.510009765625,547.510009765625,547.510009765625,547.510009765625,0],["1994-02-28",546.22998046875,546.22998046875,546.22998046875,546.22998046875,0],["1994-03-01",546.4099731445312,546.4099731445312,546.4099731445312,546.4099731445312,0],["1994-03-02",540.469970703125,540.469970703125,540.469970703125,540.469970703125,0],["1994-03-03",530.3699951171875,530.3699951171875,530.3699951171875,530.3699951171875,0],["1994-03-04",521.3800048828125,521.3800048828125,521.3800048828125,521.3800048828125,0],["1994-03-07",522.3699951171875,522.3699951171875,522.3699951171875,522.3699951171875,0],["1994-03-08",521.1699829101562,521.1699829101562,521.1699829101562,521.1699829101562,0],["1994-03-09",514.5700073242188,514.5700073242188,514.5700073242188,514.5700073242188,0],["1994-03-10",514.3099975585938,514.3099975585938,514.3099975585938,514.3099975585938,0],["1994-03-17",509.8500061035156,509.8500061035156,509.8500061035156,509.8500061035156,0],["1994-03-18",508.8800048828125,508.8800048828125,508.8800048828125,508.8800048828125,0],["1994-03-21",501.20001220703125,501.20001220703125,501.20001220703125,501.20001220703125,0],["1994-03-22",485.4700012207031,485.4700012207031,485.4700012207031,485.4700012207031,0],["1994-03-23",486.8999938964844,486.8999938964844,486.8999938964844,486.8999938964844,0],["1994-03-24",494.17999267578125,494.17999267578125,494.17999267578125,494.17999267578125,0],["1994-03-25",490.83599853515625,490.83599853515625,490.83599853515625,490.83599853515625,0],["1994-03-28",491.0509948730469,491.0509948730469,491.0509948730469,491.0509948730469,0],["1994-03-29",487.2200012207031,487.2200012207031,487.2200012207031,487.2200012207031,0],["1994-03-30",492.3699951171875,492.3699951171875,492.3699951171875,492.3699951171875,0],["1994-04-04",485.9100036621094,485.9100036621094,485.9100036621094,485.9100036621094,0],["1994-04-05",480.9599914550781,480.9599914550781,480.9599914550781,480.9599914550781,0],["1994-04-06",473.9599914550781,473.9599914550781,473.9599914550781,473.9599914550781,0],["1994-04-07",467.9800109863281,467.9800109863281,467.9800109863281,467.9800109863281,0],["1994-04-08",463.42999267578125,463.42999267578125,463.42999267578125,463.42999267578125,0],["1994-04-11",456.9100036621094,456.9100036621094,456.9100036621094,456.9100036621094,0],["1994-04-13",462.3699951171875,462.3699951171875,462.3699951171875,462.3699951171875,0],["1994-04-14",469.2799987792969,469.2799987792969,469.2799987792969,469.2799987792969,0],["1994-04-15",472.6499938964844,472.6499938964844,472.6499938964844,472.6499938964844,0],["1994-04-18",475.7699890136719,475.7699890136719,475.7699890136719,475.7699890136719,0],["1994-04-19",465.760009765625,465.760009765625,465.760009765625,465.760009765625,0],["1994-04-20",458.67999267578125,458.67999267578125,458.67999267578125,458.67999267578125,0],["1994-04-21",456.55999755859375,456.55999755859375,456.55999755859375,456.55999755859375,0],["1994-04-22",454.8500061035156,454.8500061035156,454.8500061035156,454.8500061035156,0],["1994-04-25",454.4100036621094,454.4100036621094,454.4100036621094,454.4100036621094,0],["1994-04-26",454.32000732421875,454.32000732421875,454.32000732421875,454.32000732421875,0],["1994-04-27",461.70001220703125,461.70001220703125,461.70001220703125,461.70001220703125,0],["1994-04-28",465.2799987792969,465.2799987792969,465.2799987792969,465.2799987792969,0],["1994-04-29",462.3999938964844,462.3999938964844,462.3999938964844,462.3999938964844,0],["1994-05-02",461.80999755859375,461.80999755859375,461.80999755859375,461.80999755859375,0],["1994-05-03",460.3399963378906,460.3399963378906,460.3399963378906,460.3399963378906,0],["1994-05-04",462.6400146484375,462.6400146484375,462.6400146484375,462.6400146484375,0],["1994-05-05",462.55999755859375,462.55999755859375,462.55999755859375,462.55999755859375,0],["1994-05-06",463.1199951171875,463.1199951171875,463.1199951171875,463.1199951171875,0],["1994-05-09",464.2799987792969,464.2799987792969,464.2799987792969,464.2799987792969,0],["1994-05-10",463.0400085449219,463.0400085449219,463.0400085449219,463.0400085449219,0],["1994-05-11",465.5299987792969,465.5299987792969,465.5299987792969,465.5299987792969,0],["1994-05-13",467.3999938964844,467.3999938964844,467.3999938964844,467.3999938964844,0],["1994-05-16",467.8599853515625,467.8599853515625,467.8599853515625,467.8599853515625,0],["1994-05-17",471.7699890136719,471.7699890136719,471.7699890136719,471.7699890136719,0],["1994-05-18",477.2099914550781,477.2099914550781,477.2099914550781,477.2099914550781,0],["1994-05-19",482.7409973144531,482.7409973144531,482.7409973144531,482.7409973144531,0],["1994-05-20",487.989990234375,487.989990234375,487.989990234375,487.989990234375,0],["1994-05-23",498.3599853515625,498.3599853515625,498.3599853515625,498.3599853515625,0],["1994-05-24",501.9960021972656,501.9960021972656,501.9960021972656,501.9960021972656,0],["1994-05-26",502.6000061035156,502.6000061035156,502.6000061035156,502.6000061035156,0],["1994-05-27",504.9700012207031,504.9700012207031,504.9700012207031,504.9700012207031,0],["1994-05-30",504.489990234375,504.489990234375,504.489990234375,504.489990234375,0],["1994-05-31",501.7900085449219,501.7900085449219,501.7900085449219,501.7900085449219,0],["1994-06-01",494.3299865722656,494.3299865722656,494.3299865722656,494.3299865722656,0],["1994-06-02",487.1099853515625,487.1099853515625,487.1099853515625,487.1099853515625,0],["1994-06-03",486.7300109863281,486.7300109863281,486.7300109863281,486.7300109863281,0],["1994-06-06",486.5299987792969,486.5299987792969,486.5299987792969,486.5299987792969,0],["1994-06-07",486.1099853515625,486.1099853515625,486.1099853515625,486.1099853515625,0],["1994-06-08",484.8999938964844,484.8999938964844,484.8999938964844,484.8999938964844,0],["1994-06-09",484.8999938964844,484.8999938964844,484.8999938964844,484.8999938964844,0],["1994-06-10",483.04998779296875,483.04998779296875,483.04998779296875,483.04998779296875,0],["1994-06-13",483.0199890136719,483.0199890136719,483.0199890136719,483.0199890136719,0],["1994-06-14",482.3500061035156,482.3500061035156,482.3500061035156,482.3500061035156,0],["1994-06-15",482.0899963378906,482.0899963378906,482.0899963378906,482.0899963378906,0],["1994-06-16",477.1300048828125,477.1300048828125,477.1300048828125,477.1300048828125,0],["1994-06-17",476.54998779296875,476.54998779296875,476.54998779296875,476.54998779296875,0],["1994-06-20",475.7300109863281,475.7300109863281,475.7300109863281,475.7300109863281,0],["1994-06-21",475.239990234375,475.239990234375,475.239990234375,475.239990234375,0],["1994-06-22",473.1300048828125,473.1300048828125,473.1300048828125,473.1300048828125,0],["1994-06-23",470.9599914550781,470.9599914550781,470.9599914550781,470.9599914550781,0],["1994-06-24",468.8699951171875,468.8699951171875,468.8699951171875,468.8699951171875,0],["1994-06-27",464.3900146484375,464.3900146484375,464.3900146484375,464.3900146484375,0],["1994-06-28",462.4100036621094,462.4100036621094,462.4100036621094,462.4100036621094,0],["1994-06-29",457.739990234375,457.739990234375,457.739990234375,457.739990234375,0],["1994-06-30",457.29998779296875,457.29998779296875,457.29998779296875,457.29998779296875,0],["1994-07-01",458.739990234375,458.739990234375,458.739990234375,458.739990234375,0],["1994-07-04",458.3699951171875,458.3699951171875,458.3699951171875,458.3699951171875,0],["1994-07-05",456.760009765625,456.760009765625,456.760009765625,456.760009765625,0],["1994-07-06",453.69000244140625,453.69000244140625,453.69000244140625,453.69000244140625,0],["1994-07-07",454.1000061035156,454.1000061035156,454.1000061035156,454.1000061035156,0],["1994-07-08",452.20001220703125,452.20001220703125,452.20001220703125,452.20001220703125,0],["1994-07-11",450.45001220703125,450.45001220703125,450.45001220703125,450.45001220703125,0],["1994-07-12",449.7200012207031,449.7200012207031,449.7200012207031,449.7200012207031,0],["1994-07-13",453.2099914550781,453.2099914550781,453.2099914550781,453.2099914550781,0],["1994-07-14",460.2900085449219,460.2900085449219,460.2900085449219,460.2900085449219,0],["1994-07-15",461.7799987792969,461.7799987792969,461.7799987792969,461.7799987792969,0],["1994-07-18",462.4800109863281,462.4800109863281,462.4800109863281,462.4800109863281,0],["1994-07-19",460.6400146484375,460.6400146484375,460.6400146484375,460.6400146484375,0],["1994-07-20",462.5400085449219,462.5400085449219,462.5400085449219,462.5400085449219,0],["1994-07-21",461.1400146484375,461.1400146484375,461.1400146484375,461.1400146484375,0],["1994-07-22",459.07000732421875,459.07000732421875,459.07000732421875,459.07000732421875,0],["1994-07-25",455.1199951171875,455.1199951171875,455.1199951171875,455.1199951171875,0],["1994-07-26",454.3599853515625,454.3599853515625,454.3599853515625,454.3599853515625,0],["1994-07-27",453.3699951171875,453.3699951171875,453.3699951171875,453.3699951171875,0],["1994-07-28",452.9700012207031,452.9700012207031,452.9700012207031,452.9700012207031,0],["1994-07-29",451.0799865722656,451.0799865722656,451.0799865722656,451.0799865722656,0],["1994-08-01",452.7200012207031,452.7200012207031,452.7200012207031,452.7200012207031,0],["1994-08-02",459.239990234375,459.239990234375,459.239990234375,459.239990234375,0],["1994-08-03",464.8500061035156,464.8500061035156,464.8500061035156,464.8500061035156,0],["1994-08-04",468.7300109863281,468.7300109863281,468.7300109863281,468.7300109863281,0],["1994-08-05",472.79998779296875,472.79998779296875,472.79998779296875,472.79998779296875,0],["1994-08-08",472.4100036621094,472.4100036621094,472.4100036621094,472.4100036621094,0],["1994-08-09",469.9200134277344,469.9200134277344,469.9200134277344,469.9200134277344,0],["1994-08-10",471.69000244140625,471.69000244140625,471.69000244140625,471.69000244140625,0],["1994-08-11",473.5299987792969,473.5299987792969,473.5299987792969,473.5299987792969,0],["1994-08-12",475.0,475.0,475.0,475.0,0],["1994-08-15",478.0299987792969,478.0299987792969,478.0299987792969,478.0299987792969,0],["1994-08-16",483.6000061035156,483.6000061035156,483.6000061035156,483.6000061035156,0],["1994-08-18",492.8760070800781,492.8760070800781,492.8760070800781,492.8760070800781,0],["1994-08-19",492.2099914550781,492.2099914550781,492.2099914550781,492.2099914550781,0],["1994-08-22",492.4200134277344,492.4200134277344,492.4200134277344,492.4200134277344,0],["1994-08-23",496.42999267578125,496.42999267578125,496.42999267578125,496.42999267578125,0],["1994-08-24",498.5400085449219,498.5400085449219,498.5400085449219,498.5400085449219,0],["1994-08-25",502.9599914550781,502.9599914550781,502.9599914550781,502.9599914550781,0],["1994-08-26",505.3299865722656,505.3299865722656,505.3299865722656,505.3299865722656,0],["1994-08-29",507.760009765625,507.760009765625,507.760009765625,507.760009765625,0],["1994-08-30",509.0899963378906,509.0899963378906,509.0899963378906,509.0899963378906,0],["1994-08-31",510.260009765625,510.260009765625,510.260009765625,510.260009765625,0],["1994-09-01",512.7100219726562,512.7100219726562,512.7100219726562,512.7100219726562,0],["1994-09-02",515.5599975585938,515.5599975585938,515.5599975585938,515.5599975585938,0],["1994-09-05",519.4199829101562,519.4199829101562,519.4199829101562,519.4199829101562,0],["1994-09-06",524.5,524.5,524.5,524.5,0],["1994-09-07",532.0499877929688,532.0499877929688,532.0499877929688,532.0499877929688,0],["1994-09-08",532.8400268554688,532.8400268554688,532.8400268554688,532.8400268554688,0],["1994-09-09",532.3599853515625,532.3599853515625,532.3599853515625,532.3599853515625,0],["1994-09-12",521.239990234375,521.239990234375,521.239990234375,521.239990234375,0],["1994-09-13",515.7000122070312,515.7000122070312,515.7000122070312,515.7000122070312,0],["1994-09-14",520.3099975585938,520.3099975585938,520.3099975585938,520.3099975585938,0],["1994-09-15",522.030029296875,522.030029296875,522.030029296875,522.030029296875,0],["1994-09-16",525.6300048828125,525.6300048828125,525.6300048828125,525.6300048828125,0],["1994-09-19",522.0499877929688,522.0499877929688,522.0499877929688,522.0499877929688,0],["1994-09-20",521.719970703125,521.719970703125,521.719970703125,521.719970703125,0],["1994-09-21",517.0800170898438,517.0800170898438,517.0800170898438,517.0800170898438,0],["1994-09-22",513.1599731445312,513.1599731445312,513.1599731445312,513.1599731445312,0],["1994-09-23",512.5700073242188,512.5700073242188,512.5700073242188,512.5700073242188,0],["1994-09-26",510.19000244140625,510.19000244140625,510.19000244140625,510.19000244140625,0],["1994-09-27",507.239990234375,507.239990234375,507.239990234375,507.239990234375,0],["1994-09-28",502.1300048828125,502.1300048828125,502.1300048828125,502.1300048828125,0],["1994-09-29",497.239990234375,497.239990234375,497.239990234375,497.239990234375,0],["1994-09-30",497.9700012207031,497.9700012207031,497.9700012207031,497.9700012207031,0],["1994-10-03",497.8999938964844,497.8999938964844,497.8999938964844,497.8999938964844,0],["1994-10-04",500.7200012207031,500.7200012207031,500.7200012207031,500.7200012207031,0],["1994-10-05",503.6400146484375,503.6400146484375,503.6400146484375,503.6400146484375,0],["1994-10-06",511.4599914550781,511.4599914550781,511.4599914550781,511.4599914550781,0],["1994-10-07",515.0499877929688,515.0499877929688,515.0499877929688,515.0499877929688,0],["1994-10-10",511.8599853515625,511.8599853515625,511.8599853515625,511.8599853515625,0],["1994-10-11",512.3800048828125,512.3800048828125,512.3800048828125,512.3800048828125,0],["1994-10-12",511.4200134277344,511.4200134277344,511.4200134277344,511.4200134277344,0],["1994-10-13",507.17999267578125,507.17999267578125,507.17999267578125,507.17999267578125,0],["1994-10-14",510.3399963378906,510.3399963378906,510.3399963378906,510.3399963378906,0],["1994-10-17",511.3399963378906,511.3399963378906,511.3399963378906,511.3399963378906,0],["1994-10-18",510.6300048828125,510.6300048828125,510.6300048828125,510.6300048828125,0],["1994-10-19",518.969970703125,518.969970703125,518.969970703125,518.969970703125,0],["1994-10-20",518.760009765625,518.760009765625,518.760009765625,518.760009765625,0],["1994-10-21",514.969970703125,514.969970703125,514.969970703125,514.969970703125,0],["1994-10-24",512.47998046875,512.47998046875,512.47998046875,512.47998046875,0],["1994-10-25",514.530029296875,514.530029296875,514.530029296875,514.530029296875,0],["1994-10-26",516.3200073242188,516.3200073242188,516.3200073242188,516.3200073242188,0],["1994-10-27",517.8499755859375,517.8499755859375,517.8499755859375,517.8499755859375,0],["1994-10-28",516.4099731445312,516.4099731445312,516.4099731445312,516.4099731445312,0],["1994-10-31",523.489990234375,523.489990234375,523.489990234375,523.489990234375,0],["1994-11-01",524.6500244140625,524.6500244140625,524.6500244140625,524.6500244140625,0],["1994-11-02",524.0900268554688,524.0900268554688,524.0900268554688,524.0900268554688,0],["1994-11-03",522.8400268554688,522.8400268554688,522.8400268554688,522.8400268554688,0],["1994-11-04",520.5900268554688,520.5900268554688,520.5900268554688,520.5900268554688,0],["1994-11-07",517.7899780273438,517.7899780273438,517.7899780273438,517.7899780273438,0],["1994-11-08",515.7999877929688,515.7999877929688,515.7999877929688,515.7999877929688,0],["1994-11-09",515.1199951171875,515.1199951171875,515.1199951171875,515.1199951171875,0],["1994-11-10",513.9099731445312,513.9099731445312,513.9099731445312,513.9099731445312,0],["1994-11-11",513.3800048828125,513.3800048828125,513.3800048828125,513.3800048828125,0],["1994-11-16",514.1400146484375,514.1400146484375,514.1400146484375,514.1400146484375,0],["1994-11-17",512.4600219726562,512.4600219726562,512.4600219726562,512.4600219726562,0],["1994-11-18",509.8399963378906,509.8399963378906,509.8399963378906,509.8399963378906,0],["1994-11-21",506.6600036621094,506.6600036621094,506.6600036621094,506.6600036621094,0],["1994-11-22",498.6600036621094,498.6600036621094,498.6600036621094,498.6600036621094,0],["1994-11-23",482.010009765625,482.010009765625,482.010009765625,482.010009765625,0],["1994-11-24",488.5,488.5,488.5,488.5,0],["1994-11-25",487.57000732421875,487.57000732421875,487.57000732421875,487.57000732421875,0],["1994-11-28",486.8399963378906,486.8399963378906,486.8399963378906,486.8399963378906,0],["1994-11-29",485.4200134277344,485.4200134277344,485.4200134277344,485.4200134277344,0],["1994-11-30",482.6300048828125,482.6300048828125,482.6300048828125,482.6300048828125,0],["1994-12-01",482.1300048828125,482.1300048828125,482.1300048828125,482.1300048828125,0],["1994-12-02",471.04998779296875,471.04998779296875,471.04998779296875,471.04998779296875,0],["1994-12-05",470.5899963378906,470.5899963378906,470.5899963378906,470.5899963378906,0],["1994-12-06",466.3900146484375,466.3900146484375,466.3900146484375,466.3900146484375,0],["1994-12-07",462.3299865722656,462.3299865722656,462.3299865722656,462.3299865722656,0],["1994-12-08",461.20001220703125,461.20001220703125,461.20001220703125,461.20001220703125,0],["1994-12-09",454.0799865722656,454.0799865722656,454.0799865722656,454.0799865722656,0],["1994-12-12",447.760009765625,447.760009765625,447.760009765625,447.760009765625,0],["1994-12-13",447.0400085449219,447.0400085449219,447.0400085449219,447.0400085449219,0],["1994-12-14",453.3699951171875,453.3699951171875,453.3699951171875,453.3699951171875,0],["1994-12-15",458.92999267578125,458.92999267578125,458.92999267578125,458.92999267578125,0],["1994-12-16",458.7799987792969,458.7799987792969,458.7799987792969,458.7799987792969,0],["1994-12-19",459.3900146484375,459.3900146484375,459.3900146484375,459.3900146484375,0],["1994-12-20",462.7799987792969,462.7799987792969,462.7799987792969,462.7799987792969,0],["1994-12-21",466.3999938964844,466.3999938964844,466.3999938964844,466.3999938964844,0],["1994-12-22",469.2900085449219,469.2900085449219,469.2900085449219,469.2900085449219,0],["1994-12-23",466.7300109863281,466.7300109863281,466.7300109863281,466.7300109863281,0],["1994-12-26",466.2699890136719,466.2699890136719,466.2699890136719,466.2699890136719,0],["1994-12-27",466.1499938964844,466.1499938964844,466.1499938964844,466.1499938964844,0],["1994-12-28",469.6400146484375,469.6400146484375,469.6400146484375,469.6400146484375,0],["1995-01-02",470.1400146484375,470.1400146484375,470.1400146484375,470.1400146484375,0],["1995-01-03",472.3800048828125,472.3800048828125,472.3800048828125,472.3800048828125,0],["1995-01-04",474.489990234375,474.489990234375,474.489990234375,474.489990234375,0],["1995-01-05",477.82000732421875,477.82000732421875,477.82000732421875,477.82000732421875,0],["1995-01-06",481.2200012207031,481.2200012207031,481.2200012207031,481.2200012207031,0],["1995-01-09",477.0400085449219,477.0400085449219,477.0400085449219,477.0400085449219,0],["1995-01-10",468.69000244140625,468.69000244140625,468.69000244140625,468.69000244140625,0],["1995-01-11",461.3999938964844,461.3999938964844,461.3999938964844,461.3999938964844,0],["1995-01-12",452.69000244140625,452.69000244140625,452.69000244140625,452.69000244140625,0],["1995-01-13",441.8699951171875,441.8699951171875,441.8699951171875,441.8699951171875,0],["1995-01-16",447.29998779296875,447.29998779296875,447.29998779296875,447.29998779296875,0],["1995-01-17",449.1000061035156,449.1000061035156,449.1000061035156,449.1000061035156,0],["1995-01-18",449.8399963378906,449.8399963378906,449.8399963378906,449.8399963378906,0],["1995-01-19",451.7900085449219,451.7900085449219,451.7900085449219,451.7900085449219,0],["1995-01-20",446.0799865722656,446.0799865722656,446.0799865722656,446.0799865722656,0],["1995-01-23",436.1600036621094,436.1600036621094,436.1600036621094,436.1600036621094,0],["1995-01-24",435.4599914550781,435.4599914550781,435.4599914550781,435.4599914550781,0],["1995-01-25",432.9599914550781,432.9599914550781,432.9599914550781,432.9599914550781,0],["1995-01-26",434.4599914550781,434.4599914550781,434.4599914550781,434.4599914550781,0],["1995-01-27",437.1499938964844,437.1499938964844,437.1499938964844,437.1499938964844,0],["1995-01-30",437.260009765625,437.260009765625,437.260009765625,437.260009765625,0],["1995-01-31",433.8299865722656,433.8299865722656,433.8299865722656,433.8299865722656,0],["1995-02-01",434.6499938964844,434.6499938964844,434.6499938964844,434.6499938964844,0],["1995-02-02",440.5,440.5,440.5,440.5,0],["1995-02-03",445.3800048828125,445.3800048828125,445.3800048828125,445.3800048828125,0],["1995-02-06",453.1400146484375,453.1400146484375,453.1400146484375,453.1400146484375,0],["1995-02-07",457.3299865722656,457.3299865722656,457.3299865722656,457.3299865722656,0],["1995-02-08",451.95001220703125,451.95001220703125,451.95001220703125,451.95001220703125,0],["1995-02-09",450.8299865722656,450.8299865722656,450.8299865722656,450.8299865722656,0],["1995-02-10",453.30999755859375,453.30999755859375,453.30999755859375,453.30999755859375,0],["1995-02-13",455.70001220703125,455.70001220703125,455.70001220703125,455.70001220703125,0],["1995-02-14",454.1000061035156,454.1000061035156,454.1000061035156,454.1000061035156,0],["1995-02-15",456.45001220703125,456.45001220703125,456.45001220703125,456.45001220703125,0],["1995-02-16",455.5899963378906,455.5899963378906,455.5899963378906,455.5899963378906,0],["1995-02-17",453.1400146484375,453.1400146484375,453.1400146484375,453.1400146484375,0],["1995-02-20",454.0299987792969,454.0299987792969,454.0299987792969,454.0299987792969,0],["1995-02-21",455.8299865722656,455.8299865722656,455.8299865722656,455.8299865722656,0],["1995-02-22",454.8900146484375,454.8900146484375,454.8900146484375,454.8900146484375,0],["1995-02-23",454.3999938964844,454.3999938964844,454.3999938964844,454.3999938964844,0],["1995-02-24",454.69000244140625,454.69000244140625,454.69000244140625,454.69000244140625,0],["1995-02-27",452.57000732421875,452.57000732421875,452.57000732421875,452.57000732421875,0],["1995-02-28",453.5799865722656,453.5799865722656,453.5799865722656,453.5799865722656,0],["1995-03-01",452.8800048828125,452.8800048828125,452.8800048828125,452.8800048828125,0],["1995-03-07",447.2200012207031,447.2200012207031,447.2200012207031,447.2200012207031,0],["1995-03-08",437.29998779296875,437.29998779296875,437.29998779296875,437.29998779296875,0],["1995-03-09",437.5,437.5,437.5,437.5,0],["1995-03-10",432.7300109863281,432.7300109863281,432.7300109863281,432.7300109863281,0],["1995-03-13",429.94000244140625,429.94000244140625,429.94000244140625,429.94000244140625,0],["1995-03-14",425.2200012207031,425.2200012207031,425.2200012207031,425.2200012207031,0],["1995-03-15",428.6700134277344,428.6700134277344,428.6700134277344,428.6700134277344,0],["1995-03-16",427.20001220703125,427.20001220703125,427.20001220703125,427.20001220703125,0],["1995-03-17",426.6700134277344,426.6700134277344,426.6700134277344,426.6700134277344,0],["1995-03-20",426.94000244140625,426.94000244140625,426.94000244140625,426.94000244140625,0],["1995-03-21",427.19000244140625,427.19000244140625,427.19000244140625,427.19000244140625,0],["1995-03-22",425.9200134277344,425.9200134277344,425.9200134277344,425.9200134277344,0],["1995-03-23",426.25,426.25,426.25,426.25,0],["1995-03-24",422.1300048828125,422.1300048828125,422.1300048828125,422.1300048828125,0],["1995-03-27",423.5899963378906,423.5899963378906,423.5899963378906,423.5899963378906,0],["1995-03-28",426.0799865722656,426.0799865722656,426.0799865722656,426.0799865722656,0],["1995-03-29",428.9200134277344,428.9200134277344,428.9200134277344,428.9200134277344,0],["1995-03-30",428.6400146484375,428.6400146484375,428.6400146484375,428.6400146484375,0],["1995-04-03",424.489990234375,424.489990234375,424.489990234375,424.489990234375,0],["1995-04-04",425.20001220703125,425.20001220703125,425.20001220703125,425.20001220703125,0],["1995-04-05",428.54998779296875,428.54998779296875,428.54998779296875,428.54998779296875,0],["1995-04-06",430.8500061035156,430.8500061035156,430.8500061035156,430.8500061035156,0],["1995-04-07",428.989990234375,428.989990234375,428.989990234375,428.989990234375,0],["1995-04-10",426.1199951171875,426.1199951171875,426.1199951171875,426.1199951171875,0],["1995-04-11",424.0899963378906,424.0899963378906,424.0899963378906,424.0899963378906,0],["1995-04-12",420.0,420.0,420.0,420.0,0],["1995-04-13",419.45001220703125,419.45001220703125,419.45001220703125,419.45001220703125,0],["1995-04-17",417.8399963378906,417.8399963378906,417.8399963378906,417.8399963378906,0],["1995-04-18",414.9599914550781,414.9599914550781,414.9599914550781,414.9599914550781,0],["1995-04-19",414.2099914550781,414.2099914550781,414.2099914550781,414.2099914550781,0],["1995-04-20",414.4100036621094,414.4100036621094,414.4100036621094,414.4100036621094,0],["1995-04-21",419.5199890136719,419.5199890136719,419.5199890136719,419.5199890136719,0],["1995-04-24",420.19000244140625,420.19000244140625,420.19000244140625,420.19000244140625,0],["1995-04-25",421.7799987792969,421.7799987792969,421.7799987792969,421.7799987792969,0],["1995-04-26",419.6000061035156,419.6000061035156,419.6000061035156,419.6000061035156,0],["1995-04-27",417.80999755859375,417.80999755859375,417.80999755859375,417.80999755859375,0],["1995-04-28",416.45001220703125,416.45001220703125,416.45001220703125,416.45001220703125,0],["1995-05-01",415.32000732421875,415.32000732421875,415.32000732421875,415.32000732421875,0],["1995-05-02",420.1600036621094,420.1600036621094,420.1600036621094,420.1600036621094,0],["1995-05-03",423.3900146484375,423.3900146484375,423.3900146484375,423.3900146484375,0],["1995-05-04",424.32000732421875,424.32000732421875,424.32000732421875,424.32000732421875,0],["1995-05-05",427.010009765625,427.010009765625,427.010009765625,427.010009765625,0],["1995-05-08",428.5299987792969,428.5299987792969,428.5299987792969,428.5299987792969,0],["1995-05-09",434.2900085449219,434.2900085449219,434.2900085449219,434.2900085449219,0],["1995-05-11",459.54998779296875,459.54998779296875,459.54998779296875,459.54998779296875,0],["1995-05-12",461.5299987792969,461.5299987792969,461.5299987792969,461.5299987792969,0],["1995-05-16",463.5,463.5,463.5,463.5,0],["1995-05-17",464.6000061035156,464.6000061035156,464.6000061035156,464.6000061035156,0],["1995-05-18",457.8399963378906,457.8399963378906,457.8399963378906,457.8399963378906,0],["1995-05-19",458.7099914550781,458.7099914550781,458.7099914550781,458.7099914550781,0],["1995-05-22",461.3900146484375,461.3900146484375,461.3900146484375,461.3900146484375,0],["1995-05-23",470.7699890136719,470.7699890136719,470.7699890136719,470.7699890136719,0],["1995-05-24",474.8299865722656,474.8299865722656,474.8299865722656,474.8299865722656,0],["1995-05-26",473.69000244140625,473.69000244140625,473.69000244140625,473.69000244140625,0],["1995-05-29",472.760009765625,472.760009765625,472.760009765625,472.760009765625,0],["1995-05-30",475.2799987792969,475.2799987792969,475.2799987792969,475.2799987792969,0],["1995-06-01",475.3299865722656,485.7799987792969,475.3299865722656,485.7799987792969,0],["1995-06-02",493.1499938964844,493.1499938964844,493.1499938964844,493.1499938964844,0],["1995-06-05",497.260009765625,497.260009765625,497.260009765625,497.260009765625,0],["1995-06-06",496.6099853515625,499.1600036621094,491.2699890136719,494.67999267578125,0],["1995-06-07",494.6199951171875,496.2200012207031,494.05999755859375,495.510009765625,0],["1995-06-08",495.510009765625,495.67999267578125,488.989990234375,489.0899963378906,0],["1995-06-09",489.1400146484375,491.75,489.1400146484375,491.75,0],["1995-06-12",491.5899963378906,491.67999267578125,484.29998779296875,487.30999755859375,0],["1995-06-13",487.3399963378906,489.07000732421875,486.1300048828125,488.2900085449219,0],["1995-06-14",488.3299865722656,490.3599853515625,488.3299865722656,489.32000732421875,0],["1995-06-15",489.3699951171875,489.5799865722656,486.760009765625,487.2699890136719,0],["1995-06-16",487.4800109863281,488.0400085449219,485.2900085449219,486.0400085449219,0],["1995-06-19",486.739990234375,486.80999755859375,483.25,485.3999938964844,0],["1995-06-20",484.8900146484375,487.95001220703125,484.8900146484375,487.95001220703125,0],["1995-06-21",487.989990234375,488.1400146484375,485.94000244140625,486.3699951171875,0],["1995-06-22",486.3800048828125,490.25,486.3800048828125,490.25,0],["1995-06-23",490.4800109863281,492.2099914550781,489.55999755859375,491.6600036621094,0],["1995-06-26",491.7300109863281,491.75,489.1499938964844,489.80999755859375,0],["1995-06-27",489.9700012207031,489.989990234375,487.9100036621094,489.6400146484375,0],["1995-06-28",489.3500061035156,489.3500061035156,489.3500061035156,489.3500061035156,0],["1995-06-29",489.3999938964844,491.8399963378906,489.1199951171875,491.8399963378906,0],["1995-06-30",491.489990234375,492.2799987792969,490.07000732421875,492.2799987792969,0],["1995-07-03",492.3399963378906,492.4800109863281,488.4700012207031,492.0799865722656,0],["1995-07-04",492.25,493.75,491.1499938964844,493.42999267578125,0],["1995-07-05",489.5899963378906,499.0400085449219,489.5899963378906,498.5899963378906,0],["1995-07-06",498.6099853515625,501.92999267578125,498.6000061035156,499.4800109863281,0],["1995-07-07",499.4800109863281,509.1400146484375,499.4800109863281,509.1400146484375,0],["1995-07-10",509.2699890136719,512.8200073242188,509.2699890136719,510.489990234375,0],["1995-07-11",510.57000732421875,510.6099853515625,506.1400146484375,507.510009765625,0],["1995-07-12",507.19000244140625,507.6199951171875,506.5899963378906,507.2300109863281,0],["1995-07-13",507.2300109863281,509.92999267578125,507.2300109863281,509.5400085449219,0],["1995-07-14",509.5400085449219,509.8800048828125,506.8800048828125,508.260009765625,0],["1995-07-17",510.7799987792969,512.5599975585938,510.510009765625,511.8699951171875,0],["1995-07-18",511.8699951171875,512.5599975585938,508.9800109863281,509.95001220703125,0],["1995-07-19",509.95001220703125,509.95001220703125,503.7900085449219,504.5,0],["1995-07-20",505.3500061035156,507.42999267578125,502.2300109863281,507.42999267578125,0],["1995-07-21",507.5299987792969,512.2999877929688,507.42999267578125,510.92999267578125,0],["1995-07-24",511.04998779296875,511.9200134277344,508.45001220703125,509.5299987792969,0],["1995-07-25",509.54998779296875,510.7699890136719,507.8900146484375,508.94000244140625,0],["1995-07-26",508.9200134277344,509.94000244140625,502.3900146484375,509.94000244140625,0],["1995-07-27",510.0400085449219,510.7300109863281,508.4200134277344,510.7300109863281,0],["1995-07-28",510.7699890136719,512.6799926757812,510.7699890136719,512.510009765625,0],["1995-07-31",512.510009765625,512.5599975585938,510.489990234375,512.0599975585938,0],["1995-08-01",512.0999755859375,512.25,507.3599853515625,511.4100036621094,0],["1995-08-02",511.3900146484375,513.3300170898438,510.8599853515625,513.0800170898438,0],["1995-08-03",513.0800170898438,515.5800170898438,512.47998046875,512.5800170898438,0],["1995-08-04",512.5800170898438,513.010009765625,508.9100036621094,510.1300048828125,0],["1995-08-07",514.1300048828125,516.3900146484375,514.1300048828125,515.739990234375,0],["1995-08-08",515.9299926757812,517.4400024414062,513.0,513.6099853515625,0],["1995-08-10",517.5399780273438,517.780029296875,513.6500244140625,515.0,0],["1995-08-11",515.0,519.4000244140625,515.0,519.1799926757812,0],["1995-08-14",519.4099731445312,519.530029296875,514.77001953125,515.9299926757812,0],["1995-08-15",516.010009765625,516.8800048828125,513.469970703125,515.010009765625,0],["1995-08-16",515.010009765625,515.010009765625,510.3900146484375,510.3900146484375,0],["1995-08-18",510.3900146484375,510.4700012207031,498.7699890136719,500.6499938964844,0],["1995-08-21",500.57000732421875,500.7699890136719,493.20001220703125,498.03399658203125,0],["1995-08-22",498.07000732421875,500.6499938964844,498.07000732421875,499.1000061035156,0],["1995-08-23",499.1099853515625,502.07000732421875,499.1099853515625,502.07000732421875,0],["1995-08-24",502.1000061035156,502.3900146484375,498.8900146484375,500.3399963378906,0],["1995-08-25",500.3399963378906,501.0199890136719,499.9200134277344,500.6000061035156,0],["1995-08-28",500.6099853515625,501.1700134277344,499.8599853515625,501.1700134277344,0],["1995-08-29",501.17999267578125,504.010009765625,501.17999267578125,504.010009765625,0],["1995-08-30",504.0299987792969,506.9200134277344,504.0299987792969,506.7900085449219,0],["1995-08-31",506.7900085449219,507.1000061035156,499.7200012207031,500.75,0],["1995-09-01",500.5799865722656,501.7799987792969,500.1300048828125,501.7799987792969,0],["1995-09-04",502.0,502.6000061035156,499.80999755859375,500.5400085449219,0],["1995-09-05",500.510009765625,500.5400085449219,495.6600036621094,496.6000061035156,0],["1995-09-06",496.6700134277344,496.8399963378906,492.7699890136719,493.1499938964844,0],["1995-09-07",493.1600036621094,493.1600036621094,490.5899963378906,491.44000244140625,0],["1995-09-08",491.44000244140625,491.6700134277344,489.010009765625,490.0,0],["1995-09-11",490.0,490.0,481.9599914550781,485.44000244140625,0],["1995-09-12",485.45001220703125,488.0,485.1199951171875,488.0,0],["1995-09-13",488.0199890136719,493.67999267578125,488.0199890136719,493.67999267578125,0],["1995-09-14",493.67999267578125,495.4200134277344,493.4800109863281,495.4200134277344,0],["1995-09-15",495.42999267578125,497.45001220703125,495.2300109863281,495.32000732421875,0],["1995-09-18",495.32000732421875,495.6499938964844,493.4700012207031,494.2099914550781,0],["1995-09-19",494.2099914550781,494.5899963378906,493.1099853515625,493.17999267578125,0],["1995-09-20",493.79998779296875,493.79998779296875,491.8599853515625,492.95001220703125,0],["1995-09-21",492.95001220703125,494.1099853515625,492.5299987792969,493.6000061035156,0],["1995-09-22",493.6000061035156,494.0199890136719,491.5199890136719,492.80999755859375,0],["1995-09-25",492.80999755859375,493.54998779296875,491.92999267578125,493.54998779296875,0],["1995-09-26",493.5400085449219,494.3800048828125,491.8399963378906,493.05999755859375,0],["1995-09-27",493.05999755859375,493.17999267578125,489.5899963378906,490.2099914550781,0],["1995-09-28",490.2099914550781,491.94000244140625,488.239990234375,491.94000244140625,0],["1995-09-29",491.94000244140625,494.25,490.2099914550781,493.239990234375,0],["1995-10-02",493.239990234375,493.8299865722656,490.20001220703125,490.55999755859375,0],["1995-10-03",490.55999755859375,490.69000244140625,486.2699890136719,487.79998779296875,0],["1995-10-04",487.9599914550781,492.6499938964844,487.9599914550781,492.6499938964844,0],["1995-10-05",492.6499938964844,495.010009765625,492.6499938964844,495.010009765625,0],["1995-10-06",495.010009765625,496.3900146484375,494.9200134277344,496.2900085449219,0],["1995-10-09",496.2900085449219,496.7300109863281,494.32000732421875,496.7300109863281,0],["1995-10-10",496.7300109863281,497.17999267578125,494.67999267578125,495.989990234375,0],["1995-10-11",495.989990234375,496.8599853515625,494.92999267578125,496.2799987792969,0],["1995-10-12",496.2799987792969,496.44000244140625,494.010009765625,495.4200134277344,0],["1995-10-13",495.4200134277344,496.55999755859375,495.1600036621094,496.55999755859375,0],["1995-10-16",496.55999755859375,496.8800048828125,495.3500061035156,496.010009765625,0],["1995-10-17",496.010009765625,499.25,496.010009765625,499.25,0],["1995-10-18",499.25,500.17999267578125,497.6199951171875,499.4800109863281,0],["1995-10-19",501.6199951171875,501.6199951171875,501.6199951171875,501.6199951171875,0],["1995-10-20",501.6199951171875,502.4100036621094,499.2099914550781,500.44000244140625,0],["1995-10-23",500.44000244140625,500.75,497.95001220703125,498.9599914550781,0],["1995-10-24",498.9599914550781,499.010009765625,496.67999267578125,498.0199890136719,0],["1995-10-25",497.80999755859375,498.1400146484375,496.6000061035156,497.17999267578125,0],["1995-10-26",497.17999267578125,497.510009765625,496.2900085449219,497.1499938964844,0],["1995-10-27",497.1499938964844,497.3399963378906,493.1400146484375,494.4700012207031,0],["1995-10-30",494.4700012207031,494.489990234375,489.9800109863281,490.80999755859375,0],["1995-10-31",490.80999755859375,490.82000732421875,487.1700134277344,488.45001220703125,0],["1995-11-01",488.5,488.8999938964844,486.79998779296875,487.989990234375,0],["1995-11-02",488.010009765625,488.3800048828125,484.75,486.4800109863281,0],["1995-11-03",486.4800109863281,488.32000732421875,486.4800109863281,488.32000732421875,0],["1995-11-06",488.32000732421875,489.92999267578125,488.1099853515625,489.0199890136719,0],["1995-11-07",489.0199890136719,490.6400146484375,488.70001220703125,489.9100036621094,0],["1995-11-08",489.9100036621094,490.2699890136719,486.3699951171875,487.4599914550781,0],["1995-11-09",487.4599914550781,487.7699890136719,480.9100036621094,481.4100036621094,0],["1995-11-10",481.4100036621094,481.5899963378906,468.260009765625,474.5899963378906,0],["1995-11-13",474.5899963378906,474.6000061035156,465.9100036621094,467.3500061035156,0],["1995-11-14",467.3500061035156,471.6300048828125,466.0799865722656,469.2900085449219,0],["1995-11-15",469.2900085449219,469.4599914550781,459.19000244140625,460.80999755859375,0],["1995-11-16",460.80999755859375,461.6000061035156,458.0899963378906,459.8999938964844,0],["1995-11-17",459.8999938964844,460.2699890136719,455.5,456.3399963378906,0],["1995-11-20",456.3399963378906,456.3399963378906,450.94000244140625,453.1300048828125,0],["1995-11-21",453.1300048828125,454.04998779296875,450.8999938964844,454.04998779296875,0],["1995-11-22",454.1600036621094,459.4200134277344,454.1600036621094,458.75,0],["1995-11-23",458.75,469.6099853515625,458.75,469.6099853515625,0],["1995-11-24",469.6099853515625,471.0799865722656,467.1199951171875,468.92999267578125,0],["1995-11-27",470.0799865722656,472.92999267578125,469.4700012207031,472.92999267578125,0],["1995-11-28",472.92999267578125,475.92999267578125,471.8500061035156,473.7699890136719,0],["1995-11-29",473.7699890136719,478.6300048828125,472.75,478.6300048828125,0],["1995-11-30",478.6300048828125,482.4800109863281,478.6300048828125,481.7300109863281,0],["1995-12-01",481.7300109863281,490.44000244140625,481.7300109863281,486.7200012207031,0],["1995-12-04",487.5199890136719,493.9200134277344,487.5199890136719,493.9200134277344,0],["1995-12-05",493.9200134277344,500.0,493.9200134277344,496.7799987792969,0],["1995-12-06",496.7799987792969,496.9800109863281,494.75,496.2300109863281,0],["1995-12-07",496.2300109863281,503.3500061035156,496.2300109863281,502.6199951171875,0],["1995-12-08",502.6199951171875,510.44000244140625,502.6199951171875,506.1199951171875,0],["1995-12-11",506.9100036621094,507.94000244140625,497.2300109863281,500.0,0],["1995-12-12",500.0,500.010009765625,494.8900146484375,496.9800109863281,0],["1995-12-13",496.9800109863281,496.9800109863281,488.4200134277344,491.6199951171875,0],["1995-12-14",491.6300048828125,491.6499938964844,488.4700012207031,489.9599914550781,0],["1995-12-15",489.9599914550781,492.3299865722656,489.6600036621094,492.3299865722656,0],["1995-12-18",492.3299865722656,493.94000244140625,492.04998779296875,493.4100036621094,0],["1995-12-19",492.6000061035156,493.4100036621094,488.8999938964844,491.739990234375,0],["1995-12-21",492.05999755859375,505.1499938964844,492.05999755859375,504.9800109863281,0],["1995-12-22",506.5799865722656,513.2899780273438,506.5799865722656,512.7899780273438,0],["1995-12-26",512.8099975585938,515.6500244140625,512.7000122070312,515.6500244140625,0],["1995-12-27",515.6500244140625,516.239990234375,511.4599914550781,512.8699951171875,0],["1995-12-28",512.8699951171875,513.8499755859375,510.57000732421875,513.8499755859375,0],["1996-01-02",513.8499755859375,513.97998046875,510.6600036621094,512.47998046875,0],["1996-01-03",512.47998046875,520.9000244140625,512.47998046875,519.8400268554688,0],["1996-01-04",519.8400268554688,533.260009765625,519.8400268554688,532.7999877929688,0],["1996-01-05",532.7999877929688,534.239990234375,527.2999877929688,533.280029296875,0],["1996-01-08",533.280029296875,535.1300048828125,531.97998046875,533.0999755859375,0],["1996-01-09",533.0999755859375,534.3699951171875,529.75,530.8099975585938,0],["1996-01-10",526.2999877929688,528.6400146484375,526.2999877929688,528.6400146484375,0],["1996-01-11",527.0499877929688,533.780029296875,526.3699951171875,533.780029296875,0],["1996-01-12",536.2999877929688,551.1500244140625,536.2999877929688,550.989990234375,0],["1996-01-15",551.780029296875,563.9000244140625,551.780029296875,563.9000244140625,0],["1996-01-16",565.47998046875,566.4099731445312,555.8599853515625,558.4299926757812,0],["1996-01-17",558.469970703125,559.6300048828125,556.3200073242188,557.010009765625,0],["1996-01-18",557.02001953125,560.0399780273438,557.0,557.7100219726562,0],["1996-01-19",557.7100219726562,563.52001953125,557.7100219726562,562.3499755859375,0],["1996-01-22",562.3499755859375,573.9500122070312,562.3499755859375,571.3200073242188,0],["1996-01-23",571.3900146484375,574.7100219726562,571.3900146484375,574.2999877929688,0],["1996-01-24",574.530029296875,575.27001953125,569.1699829101562,569.9600219726562,0],["1996-01-25",569.9600219726562,572.9099731445312,569.739990234375,570.1300048828125,0],["1996-01-26",570.0499877929688,570.4600219726562,566.4400024414062,566.8599853515625,0],["1996-01-29",566.72998046875,570.0700073242188,564.5499877929688,565.7849731445312,0],["1996-01-30",565.8400268554688,569.1699829101562,563.5900268554688,569.1699829101562,0],["1996-01-31",569.1699829101562,579.739990234375,569.1699829101562,578.5599975585938,0],["1996-02-01",579.1099853515625,586.4500122070312,579.1099853515625,581.0599975585938,0],["1996-02-02",583.6099853515625,587.5700073242188,583.6099853515625,587.5700073242188,0],["1996-02-05",587.530029296875,591.1400146484375,587.530029296875,591.1400146484375,0],["1996-02-06",591.9199829101562,595.739990234375,590.6400146484375,592.9199829101562,0],["1996-02-07",592.8099975585938,596.5499877929688,589.760009765625,591.3599853515625,0],["1996-02-08",591.3599853515625,592.6500244140625,590.4000244140625,592.6500244140625,0],["1996-02-09",592.6500244140625,593.0399780273438,576.4099731445312,581.010009765625,0],["1996-02-12",580.9990234375,581.010009765625,575.9199829101562,577.4749755859375,0],["1996-02-13",578.2579956054688,585.56298828125,578.2579956054688,584.8209838867188,0],["1996-02-14",585.5980224609375,590.323974609375,585.5980224609375,590.2000122070312,0],["1996-02-15",590.2559814453125,593.6090087890625,588.7000122070312,590.7659912109375,0],["1996-02-16",589.2899780273438,595.5269775390625,589.2899780273438,595.5269775390625,0],["1996-02-26",593.1270141601562,595.0969848632812,589.2670288085938,594.2050170898438,0],["1996-02-27",594.2050170898438,599.5880126953125,592.9030151367188,597.3599853515625,0],["1996-02-28",597.5170288085938,601.969970703125,593.6799926757812,595.2760009765625,0],["1996-02-29",595.2760009765625,595.4039916992188,584.8889770507812,585.208984375,0],["1996-03-01",585.208984375,589.1129760742188,580.239990234375,589.1129760742188,0],["1996-03-04",589.1129760742188,592.9990234375,589.1129760742188,592.0469970703125,0],["1996-03-05",592.0269775390625,593.5819702148438,588.2319946289062,591.4829711914062,0],["1996-03-06",591.8699951171875,591.8699951171875,586.5189819335938,587.8740234375,0],["1996-03-07",588.0070190429688,588.5759887695312,581.2210083007812,581.5440063476562,0],["1996-03-08",581.5349731445312,581.5440063476562,565.947021484375,568.0980224609375,0],["1996-03-11",568.0339965820312,568.0339965820312,541.1010131835938,544.5390014648438,0],["1996-03-12",546.947021484375,565.3709716796875,546.947021484375,560.8619995117188,0],["1996-03-13",560.7949829101562,561.573974609375,557.8670043945312,560.1290283203125,0],["1996-03-14",560.1810302734375,570.3980102539062,560.1810302734375,569.906982421875,0],["1996-03-15",572.2860107421875,576.916015625,572.2860107421875,576.7899780273438,0],["1996-03-18",578.39599609375,578.85498046875,575.968017578125,578.85498046875,0],["1996-03-19",578.9130249023438,587.3460083007812,578.9130249023438,587.3460083007812,0],["1996-03-20",587.3250122070312,587.3740234375,582.9730224609375,585.97900390625,0],["1996-03-22",585.97900390625,587.0120239257812,584.072998046875,586.02197265625,0],["1996-03-25",586.02197265625,587.2080078125,584.31298828125,585.927001953125,0],["1996-03-26",586.0089721679688,587.718994140625,585.1929931640625,585.8829956054688,0],["1996-03-27",585.9299926757812,588.9240112304688,585.4140014648438,587.0659790039062,0],["1996-03-28",587.2249755859375,587.6810302734375,584.198974609375,585.7050170898438,0],["1996-04-01",585.6939697265625,588.843994140625,585.6939697265625,587.60400390625,0],["1996-04-02",587.6729736328125,590.1220092773438,587.4769897460938,588.2730102539062,0],["1996-04-03",589.9000244140625,595.8670043945312,589.9000244140625,595.0640258789062,0],["1996-04-04",595.0640258789062,605.0869750976562,595.0640258789062,605.0869750976562,0],["1996-04-08",605.0869750976562,606.2429809570312,597.594970703125,597.6430053710938,0],["1996-04-09",597.6430053710938,597.9229736328125,594.916015625,597.35302734375,0],["1996-04-10",597.35302734375,604.9910278320312,597.35302734375,603.9359741210938,0],["1996-04-11",604.9320068359375,606.4660034179688,602.469970703125,605.3369750976562,0],["1996-04-12",605.3369750976562,607.0499877929688,604.3189697265625,607.0499877929688,0],["1996-04-15",607.10302734375,612.9959716796875,607.10302734375,612.9959716796875,0],["1996-04-16",612.9140014648438,621.0800170898438,612.9140014648438,619.260986328125,0],["1996-04-17",619.260986328125,625.2769775390625,619.260986328125,624.1699829101562,0],["1996-04-18",622.5659790039062,622.5659790039062,620.5059814453125,620.9739990234375,0],["1996-04-19",621.0170288085938,624.5339965820312,621.0170288085938,624.5339965820312,0],["1996-04-22",624.5339965820312,628.385986328125,624.5339965820312,628.385986328125,0],["1996-04-23",628.5230102539062,631.406982421875,627.4400024414062,627.8289794921875,0],["1996-04-24",627.843017578125,630.594970703125,627.447998046875,630.218994140625,0],["1996-04-25",630.218994140625,630.844970703125,624.1740112304688,625.3800048828125,0],["1996-04-26",625.3800048828125,628.2410278320312,624.5540161132812,628.2410278320312,0],["1996-04-29",628.2919921875,628.2919921875,622.81201171875,625.3259887695312,0],["1996-04-30",625.3259887695312,627.02197265625,622.8920288085938,623.9089965820312,0],["1996-05-01",624.0070190429688,629.4719848632812,624.0070190429688,629.4719848632812,0],["1996-05-02",629.5579833984375,629.6439819335938,621.9149780273438,622.8629760742188,0],["1996-05-03",618.2080078125,618.2080078125,605.9940185546875,608.1209716796875,0],["1996-05-06",608.1209716796875,608.1209716796875,598.3980102539062,599.6719970703125,0],["1996-05-07",599.7550048828125,613.8400268554688,599.7550048828125,613.8400268554688,0],["1996-05-08",613.8400268554688,617.4810180664062,613.5809936523438,615.5250244140625,0],["1996-05-09",615.5250244140625,621.02099609375,615.2069702148438,620.27197265625,0],["1996-05-10",620.27197265625,620.7319946289062,618.3300170898438,619.280029296875,0],["1996-05-13",619.3109741210938,625.6329956054688,619.1669921875,621.4940185546875,0],["1996-05-14",621.4940185546875,621.5770263671875,618.0230102539062,618.0230102539062,0],["1996-05-15",618.0230102539062,620.9500122070312,616.9329833984375,619.8369750976562,0],["1996-05-17",619.9219970703125,621.8070068359375,619.0260009765625,621.3980102539062,0],["1996-05-20",621.3980102539062,621.7139892578125,616.176025390625,617.6920166015625,0],["1996-05-21",616.8839721679688,617.2940063476562,613.344970703125,617.2940063476562,0],["1996-05-22",618.06298828125,619.0679931640625,616.0360107421875,616.3909912109375,0],["1996-05-23",616.3909912109375,618.4910278320312,615.7739868164062,617.3200073242188,0],["1996-05-24",617.3200073242188,618.3070068359375,616.051025390625,618.0609741210938,0],["1996-05-27",618.0609741210938,620.8909912109375,618.0609741210938,620.6680297851562,0],["1996-05-28",620.6790161132812,621.9760131835938,619.218017578125,620.9860229492188,0],["1996-05-29",621.2420043945312,622.4849853515625,620.0850219726562,622.4849853515625,0],["1996-05-30",622.552001953125,622.9149780273438,616.697998046875,617.2420043945312,0],["1996-05-31",617.3259887695312,618.2930297851562,616.718994140625,617.4660034179688,0],["1996-06-03",617.4349975585938,629.8629760742188,617.4349975585938,624.4769897460938,0],["1996-06-04",624.5670166015625,625.156982421875,614.4349975585938,615.9190063476562,0],["1996-06-05",615.9660034179688,616.97802734375,612.0469970703125,616.0780029296875,0],["1996-06-06",616.10302734375,617.9459838867188,612.593994140625,613.218994140625,0],["1996-06-07",613.239990234375,613.9580078125,610.5819702148438,612.7659912109375,0],["1996-06-10",612.7659912109375,613.4710083007812,609.02001953125,611.6920166015625,0],["1996-06-11",611.6370239257812,613.3150024414062,606.5260009765625,608.5280151367188,0],["1996-06-12",608.5280151367188,608.6069946289062,596.0599975585938,596.0969848632812,0],["1996-06-13",595.3660278320312,596.0969848632812,579.6939697265625,581.5269775390625,0],["1996-06-14",581.6229858398438,592.52099609375,577.8909912109375,592.3619995117188,0],["1996-06-17",592.3270263671875,596.0560302734375,589.0670166015625,590.7340087890625,0],["1996-06-18",590.8359985351562,591.52099609375,584.6699829101562,588.2319946289062,0],["1996-06-19",588.2319946289062,588.4299926757812,581.2319946289062,583.1749877929688,0],["1996-06-20",583.1710205078125,583.9920043945312,577.1939697265625,580.6740112304688,0],["1996-06-21",580.510009765625,580.510009765625,569.5430297851562,572.8499755859375,0],["1996-06-24",572.97802734375,578.7730102539062,572.97802734375,578.7730102539062,0],["1996-06-25",578.7730102539062,586.5339965820312,578.7730102539062,584.2069702148438,0],["1996-06-26",584.2069702148438,596.6110229492188,584.2069702148438,592.7849731445312,0],["1996-06-27",592.7849731445312,594.3590087890625,588.6790161132812,592.0380249023438,0],["1996-06-28",592.3820190429688,594.2589721679688,591.5880126953125,594.2589721679688,0],["1996-07-01",594.4669799804688,597.4219970703125,594.3079833984375,596.281005859375,0],["1996-07-02",596.2739868164062,596.3300170898438,592.6810302734375,594.4080200195312,0],["1996-07-03",594.4080200195312,595.0150146484375,593.3590087890625,594.0709838867188,0],["1996-07-04",594.0709838867188,595.2949829101562,584.4979858398438,588.6119995117188,0],["1996-07-05",588.6119995117188,588.9509887695312,572.4420166015625,575.0499877929688,0],["1996-07-08",575.0430297851562,575.0430297851562,566.8629760742188,573.8319702148438,0],["1996-07-09",573.8319702148438,579.5989990234375,573.8319702148438,574.8900146484375,0],["1996-07-10",574.8900146484375,579.5159912109375,574.8900146484375,577.9559936523438,0],["1996-07-11",577.9559936523438,581.3980102539062,577.9559936523438,579.6909790039062,0],["1996-07-12",579.6939697265625,579.947021484375,578.2420043945312,579.947021484375,0],["1996-07-15",579.2039794921875,579.4019775390625,576.9970092773438,579.010986328125,0],["1996-07-16",578.7979736328125,578.7979736328125,571.9010009765625,573.3270263671875,0],["1996-07-17",573.3270263671875,577.823974609375,573.3270263671875,576.2659912109375,0],["1996-07-18",576.2659912109375,579.3170166015625,575.7730102539062,576.3289794921875,0],["1996-07-19",576.4860229492188,581.1400146484375,576.4860229492188,580.073974609375,0],["1996-07-22",580.3309936523438,582.9080200195312,578.114013671875,579.7630004882812,0],["1996-07-23",579.7659912109375,579.875,575.031982421875,578.1849975585938,0],["1996-07-24",578.1849975585938,579.1859741210938,571.0689697265625,571.7260131835938,0],["1996-07-25",572.1190185546875,572.7069702148438,568.447021484375,568.447021484375,0],["1996-07-26",568.7160034179688,569.3690185546875,560.1229858398438,561.3090209960938,0],["1996-07-29",561.3209838867188,561.3209838867188,527.7680053710938,540.7379760742188,0],["1996-07-30",541.0850219726562,543.1909790039062,531.2730102539062,533.4810180664062,0],["1996-07-31",533.260009765625,537.9669799804688,533.260009765625,536.0289916992188,0],["1996-08-01",536.1229858398438,549.2890014648438,536.0289916992188,548.9359741210938,0],["1996-08-02",549.0289916992188,561.9390258789062,548.9359741210938,560.9619750976562,0],["1996-08-05",560.9619750976562,568.7689819335938,560.9619750976562,562.833984375,0],["1996-08-06",563.0079956054688,563.0709838867188,553.5,554.7899780273438,0],["1996-08-07",554.7239990234375,556.114013671875,552.0020141601562,553.9429931640625,0],["1996-08-08",554.1840209960938,555.1699829101562,546.5819702148438,548.1810302734375,0],["1996-08-09",547.2969970703125,547.7139892578125,545.4459838867188,547.7139892578125,0],["1996-08-12",547.7139892578125,547.7979736328125,542.8790283203125,543.9450073242188,0],["1996-08-13",543.9639892578125,544.1530151367188,536.5380249023438,537.510009765625,0],["1996-08-14",537.6439819335938,537.6439819335938,534.156982421875,535.9000244140625,0],["1996-08-15",535.8359985351562,536.2169799804688,530.8939819335938,532.4089965820312,0],["1996-08-16",532.5989990234375,536.7310180664062,531.9569702148438,536.7310180664062,0],["1996-08-19",536.7310180664062,539.5960083007812,536.14501953125,537.0770263671875,0],["1996-08-20",537.1680297851562,539.60498046875,537.1680297851562,539.60498046875,0],["1996-08-21",539.60498046875,542.7760009765625,539.60498046875,542.2009887695312,0],["1996-08-22",542.2009887695312,544.281982421875,542.0650024414062,544.281982421875,0],["1996-08-23",544.7670288085938,549.2119750976562,544.7670288085938,549.2119750976562,0],["1996-08-26",549.39599609375,552.739990234375,549.39599609375,552.739990234375,0],["1996-08-27",552.822021484375,552.906005859375,548.2830200195312,549.52001953125,0],["1996-08-28",549.5150146484375,550.4910278320312,547.2169799804688,548.4249877929688,0],["1996-08-29",548.4569702148438,550.0280151367188,547.0150146484375,550.0280151367188,0],["1996-08-30",550.0280151367188,550.156982421875,546.5640258789062,547.6099853515625,0],["1996-09-02",547.6099853515625,550.323974609375,543.8330078125,545.02001953125,0],["1996-09-03",545.0460205078125,545.3820190429688,536.4119873046875,540.541015625,0],["1996-09-04",540.8610229492188,546.0009765625,540.8610229492188,546.0009765625,0],["1996-09-05",546.2030029296875,547.5029907226562,541.5800170898438,543.0330200195312,0],["1996-09-06",543.0330200195312,543.7509765625,541.9429931640625,543.7509765625,0],["1996-09-09",543.7509765625,544.9920043945312,540.3599853515625,542.5170288085938,0],["1996-09-10",542.7030029296875,545.2780151367188,542.5170288085938,545.1069946289062,0],["1996-09-11",545.5089721679688,546.27001953125,540.9829711914062,542.719970703125,0],["1996-09-12",542.719970703125,546.4619750976562,542.6849975585938,546.4619750976562,0],["1996-09-13",546.8679809570312,549.0360107421875,546.27001953125,549.0360107421875,0],["1996-09-16",550.7550048828125,556.0770263671875,550.7550048828125,554.4010009765625,0],["1996-09-17",554.4010009765625,561.9420166015625,554.4010009765625,561.9420166015625,0],["1996-09-18",561.9420166015625,562.4580078125,555.7899780273438,559.697021484375,0],["1996-09-19",559.9660034179688,565.5640258789062,559.4199829101562,565.5640258789062,0],["1996-09-20",565.6220092773438,568.9940185546875,565.6220092773438,568.9940185546875,0],["1996-09-23",569.0689697265625,570.1669921875,567.239990234375,570.1669921875,0],["1996-09-24",570.2689819335938,570.6229858398438,566.7919921875,569.7659912109375,0],["1996-09-25",569.7579956054688,572.2860107421875,569.60498046875,572.2860107421875,0],["1996-09-26",572.2860107421875,574.5029907226562,569.5349731445312,571.2579956054688,0],["1996-09-27",572.7369995117188,573.8109741210938,570.6060180664062,573.302978515625,0],["1996-09-30",573.333984375,574.7009887695312,572.5859985351562,573.9390258789062,0],["1996-10-01",574.2999877929688,581.3309936523438,573.4530029296875,580.2119750976562,0],["1996-10-02",580.5709838867188,589.3070068359375,580.5709838867188,589.3070068359375,0],["1996-10-03",590.052001953125,592.6279907226562,588.7969970703125,589.7899780273438,0],["1996-10-04",590.2000122070312,590.5460205078125,586.2269897460938,588.3489990234375,0],["1996-10-07",588.3489990234375,591.875,585.364990234375,586.3109741210938,0],["1996-10-08",586.3109741210938,586.3109741210938,573.1090087890625,574.780029296875,0],["1996-10-09",574.780029296875,575.1240234375,563.3109741210938,566.3179931640625,0],["1996-10-10",566.3179931640625,569.0549926757812,565.8920288085938,567.9290161132812,0],["1996-10-11",567.9290161132812,571.2860107421875,567.9290161132812,571.2310180664062,0],["1996-10-14",571.2310180664062,572.4329833984375,569.1300048828125,570.9769897460938,0],["1996-10-15",570.9769897460938,571.4849853515625,567.551025390625,568.5900268554688,0],["1996-10-16",568.5900268554688,568.7369995117188,564.406005859375,565.780029296875,0],["1996-10-17",565.780029296875,569.1220092773438,565.4710083007812,569.1220092773438,0],["1996-10-18",569.1220092773438,572.35302734375,569.1220092773438,570.2000122070312,0],["1996-10-21",570.2000122070312,572.7470092773438,569.4450073242188,572.468994140625,0],["1996-10-22",572.5040283203125,573.6690063476562,569.4769897460938,571.8070068359375,0],["1996-10-23",573.3060302734375,576.4409790039062,571.8070068359375,575.4019775390625,0],["1996-10-24",575.4019775390625,576.8419799804688,574.5440063476562,575.885986328125,0],["1996-10-25",575.9329833984375,576.083984375,569.8820190429688,571.3350219726562,0],["1996-10-28",571.3350219726562,571.9019775390625,565.39697265625,567.2739868164062,0],["1996-10-29",567.2739868164062,567.833984375,565.3610229492188,567.7540283203125,0],["1996-10-30",567.9310302734375,568.9879760742188,566.9600219726562,568.8629760742188,0],["1996-10-31",568.8629760742188,570.2630004882812,567.5430297851562,568.0289916992188,0],["1996-11-01",568.0289916992188,570.6589965820312,567.8660278320312,570.6589965820312,0],["1996-11-04",570.6589965820312,578.3079833984375,570.6069946289062,578.3079833984375,0],["1996-11-05",578.3179931640625,584.1439819335938,578.2230224609375,583.8699951171875,0],["1996-11-06",583.8699951171875,588.4619750976562,583.8699951171875,587.3389892578125,0],["1996-11-07",587.3460083007812,598.0659790039062,587.3460083007812,594.593017578125,0],["1996-11-08",594.593017578125,602.6530151367188,594.593017578125,602.02001953125,0],["1996-11-11",602.031982421875,604.1719970703125,600.093994140625,601.1339721679688,0],["1996-11-12",601.1339721679688,601.739990234375,596.0789794921875,597.0499877929688,0],["1996-11-13",597.3660278320312,597.5050048828125,591.9000244140625,595.4940185546875,0],["1996-11-14",595.3880004882812,601.3140258789062,595.0250244140625,600.9119873046875,0],["1996-11-15",600.9119873046875,616.9130249023438,600.9119873046875,616.8900146484375,0],["1996-11-18",616.9249877929688,621.8920288085938,616.6079711914062,620.8599853515625,0],["1996-11-19",620.8599853515625,620.9509887695312,613.3809814453125,615.2069702148438,0],["1996-11-20",615.6190185546875,615.6190185546875,606.0430297851562,606.7579956054688,0],["1996-11-21",607.0780029296875,607.0780029296875,601.698974609375,602.9869995117188,0],["1996-11-22",601.7750244140625,614.5189819335938,601.7750244140625,612.8610229492188,0],["1996-11-25",612.8610229492188,628.2369995117188,612.8610229492188,628.2369995117188,0],["1996-11-26",628.2369995117188,631.8889770507812,624.469970703125,626.2249755859375,0],["1996-11-27",626.2429809570312,626.6849975585938,618.8209838867188,620.27001953125,0],["1996-11-28",620.27001953125,620.27001953125,610.5590209960938,611.5020141601562,0],["1996-11-29",611.4619750976562,613.823974609375,610.6849975585938,613.0130004882812,0],["1996-12-02",613.0130004882812,616.1680297851562,612.7420043945312,616.1680297851562,0],["1996-12-03",616.1680297851562,620.8090209960938,615.6690063476562,620.8090209960938,0],["1996-12-04",620.8090209960938,626.2689819335938,620.7379760742188,626.2689819335938,0],["1996-12-05",626.5549926757812,634.4089965820312,626.2689819335938,634.2960205078125,0],["1996-12-06",638.0540161132812,638.5609741210938,617.1649780273438,628.1229858398438,0],["1996-12-09",628.1229858398438,634.5759887695312,628.1229858398438,634.5759887695312,0],["1996-12-10",632.843017578125,632.843017578125,625.5369873046875,626.677978515625,0],["1996-12-11",624.4359741210938,632.6329956054688,624.4359741210938,626.573974609375,0],["1996-12-12",626.8070068359375,630.6890258789062,625.9240112304688,627.8989868164062,0],["1996-12-13",627.4760131835938,628.0040283203125,623.156005859375,624.4580078125,0],["1996-12-16",624.6400146484375,625.7210083007812,621.8330078125,623.614013671875,0],["1996-12-17",623.7009887695312,624.52001953125,623.125,623.8049926757812,0],["1996-12-18",623.8049926757812,630.5960083007812,623.8049926757812,629.4520263671875,0],["1996-12-19",629.4660034179688,631.1339721679688,626.6170043945312,628.3189697265625,0],["1996-12-20",628.8499755859375,635.344970703125,628.8499755859375,632.5239868164062,0],["1996-12-23",632.802978515625,636.052001953125,631.843994140625,633.072998046875,0],["1996-12-24",633.072998046875,633.4550170898438,629.1190185546875,632.7440185546875,0],["1996-12-26",632.7440185546875,632.8519897460938,629.2239990234375,632.4970092773438,0],["1996-12-27",632.4970092773438,637.4320068359375,632.2769775390625,637.4320068359375,0],["1997-01-02",637.4320068359375,638.89697265625,634.1400146484375,638.10302734375,0],["1997-01-03",638.10302734375,646.1939697265625,637.8510131835938,646.1939697265625,0],["1997-01-06",646.2459716796875,654.125,646.2459716796875,653.9569702148438,0],["1997-01-07",654.0150146484375,660.3670043945312,653.8699951171875,660.3670043945312,0],["1997-01-08",660.4660034179688,663.0369873046875,658.2410278320312,662.2050170898438,0],["1997-01-09",662.3460083007812,662.3460083007812,655.60498046875,657.4329833984375,0],["1997-01-10",657.4600219726562,658.2550048828125,656.0809936523438,657.8679809570312,0],["1997-01-13",658.1110229492188,659.4039916992188,655.1240234375,656.093017578125,0],["1997-01-14",656.14697265625,656.6530151367188,654.0789794921875,656.6530151367188,0],["1997-01-15",656.8870239257812,656.8870239257812,654.10400390625,656.0670166015625,0],["1997-01-16",656.593994140625,659.7490234375,655.5989990234375,658.7009887695312,0],["1997-01-17",658.5490112304688,664.3140258789062,658.5490112304688,663.9739990234375,0],["1997-01-20",664.219970703125,674.1290283203125,663.9739990234375,674.1290283203125,0],["1997-01-21",674.4879760742188,680.8800048828125,674.4879760742188,680.8800048828125,0],["1997-01-22",680.8800048828125,687.6519775390625,680.8800048828125,686.114990234375,0],["1997-01-23",686.2849731445312,688.47802734375,683.6190185546875,684.9819946289062,0],["1997-01-24",685.3189697265625,685.4639892578125,678.9089965820312,678.9089965820312,0],["1997-01-27",679.1220092773438,685.656005859375,678.8690185546875,684.9819946289062,0],["1997-01-28",684.9819946289062,691.4879760742188,684.9819946289062,689.9739990234375,0],["1997-01-29",690.3140258789062,695.97802734375,689.9739990234375,691.3350219726562,0],["1997-01-30",691.2260131835938,692.8309936523438,685.5750122070312,687.2930297851562,0],["1997-01-31",687.8720092773438,692.9310302734375,687.8720092773438,691.1160278320312,0],["1997-02-03",691.1160278320312,692.344970703125,685.5150146484375,687.469970703125,0],["1997-02-04",687.8079833984375,688.8870239257812,677.1380004882812,680.3319702148438,0],["1997-02-05",680.3319702148438,687.6539916992188,680.1900024414062,686.8569946289062,0],["1997-02-06",687.1069946289062,694.2789916992188,685.7420043945312,694.2789916992188,0],["1997-02-12",694.4409790039062,701.0549926757812,694.2789916992188,701.0549926757812,0],["1997-02-13",701.0549926757812,707.3690185546875,701.0549926757812,707.3690185546875,0],["1997-02-14",707.3690185546875,710.4320068359375,700.7109985351562,704.4760131835938,0],["1997-02-17",704.4760131835938,706.5449829101562,701.281982421875,701.7650146484375,0],["1997-02-18",701.8900146484375,703.1079711914062,694.1389770507812,695.2169799804688,0],["1997-02-19",695.0449829101562,697.6710205078125,693.4229736328125,694.8829956054688,0],["1997-02-20",694.8829956054688,698.8560180664062,693.9920043945312,698.6690063476562,0],["1997-02-21",698.7429809570312,700.2319946289062,695.6610107421875,696.4949951171875,0],["1997-02-24",697.8389892578125,699.7080078125,695.7570190429688,697.3690185546875,0],["1997-02-25",697.3690185546875,701.3070068359375,697.0419921875,701.3070068359375,0],["1997-02-26",701.2210083007812,712.6069946289062,701.2210083007812,712.6069946289062,0],["1997-02-27",713.1069946289062,717.4669799804688,707.5250244140625,709.9210205078125,0],["1997-02-28",709.9210205078125,709.9210205078125,702.3179931640625,705.3740234375,0],["1997-03-03",705.781005859375,706.6599731445312,698.1420288085938,700.1090087890625,0],["1997-03-04",700.1090087890625,701.6079711914062,692.2960205078125,695.5230102539062,0],["1997-03-05",696.5490112304688,696.5490112304688,679.4910278320312,686.1589965820312,0],["1997-03-06",686.1589965820312,689.3939819335938,682.6329956054688,683.1079711914062,0],["1997-03-07",683.6409912109375,684.697998046875,680.8309936523438,683.8060302734375,0],["1997-03-10",683.8060302734375,688.7260131835938,683.5880126953125,688.0490112304688,0],["1997-03-11",688.6820068359375,691.8839721679688,684.9459838867188,687.9340209960938,0],["1997-03-12",687.9340209960938,688.8759765625,679.2050170898438,682.6060180664062,0],["1997-03-13",683.1329956054688,683.1329956054688,667.0590209960938,669.9910278320312,0],["1997-03-14",669.10498046875,669.9910278320312,663.073974609375,666.8419799804688,0],["1997-03-17",667.3060302734375,671.7000122070312,667.3060302734375,670.9359741210938,0],["1997-03-18",664.6710205078125,670.9359741210938,656.0670166015625,659.4409790039062,0],["1997-03-19",659.4409790039062,663.1740112304688,657.125,663.1740112304688,0],["1997-03-20",664.843017578125,668.7620239257812,660.958984375,663.1320190429688,0],["1997-03-21",663.4719848632812,664.0449829101562,653.9749755859375,656.1069946289062,0],["1997-03-24",656.1409912109375,656.489990234375,646.9439697265625,649.6199951171875,0],["1997-03-25",650.3699951171875,657.2860107421875,649.6199951171875,657.2860107421875,0],["1997-03-26",657.2860107421875,661.4240112304688,656.7559814453125,659.35400390625,0],["1997-03-27",659.3939819335938,662.2360229492188,658.1110229492188,662.2360229492188,0],["1997-04-01",662.2360229492188,662.2360229492188,649.0819702148438,652.0070190429688,0],["1997-04-02",652.010009765625,653.2890014648438,648.4229736328125,650.8770141601562,0],["1997-04-03",648.2269897460938,650.8770141601562,638.4509887695312,641.6209716796875,0],["1997-04-04",641.8250122070312,642.4639892578125,634.9730224609375,637.427001953125,0],["1997-04-07",637.427001953125,639.1510009765625,633.280029296875,636.6400146484375,0],["1997-04-08",636.6400146484375,638.2230224609375,635.3939819335938,638.2230224609375,0],["1997-04-10",638.5469970703125,639.072021484375,632.7520141601562,635.5570068359375,0],["1997-04-11",635.8070068359375,637.1480102539062,633.2479858398438,637.1480102539062,0],["1997-04-14",637.1480102539062,637.1480102539062,633.1069946289062,635.166015625,0],["1997-04-15",635.166015625,635.916015625,630.072021484375,631.2739868164062,0],["1997-04-16",631.9119873046875,635.1790161132812,630.14599609375,632.8189697265625,0],["1997-04-17",632.8189697265625,637.9249877929688,632.2100219726562,637.593994140625,0],["1997-04-21",637.593994140625,643.3800048828125,637.593994140625,642.260009765625,0],["1997-04-22",642.2830200195312,646.2410278320312,642.260009765625,646.2410278320312,0],["1997-04-23",646.3419799804688,651.4500122070312,646.3419799804688,651.4500122070312,0],["1997-04-24",651.5,652.9840087890625,648.864990234375,652.9840087890625,0],["1997-04-25",653.1380004882812,654.198974609375,649.81298828125,652.4760131835938,0],["1997-04-28",653.780029296875,656.530029296875,652.4760131835938,656.530029296875,0],["1997-04-29",656.791015625,657.5399780273438,645.0689697265625,647.22998046875,0],["1997-04-30",647.5770263671875,652.0490112304688,647.5770263671875,652.0490112304688,0],["1997-05-01",652.5050048828125,652.9749755859375,646.4550170898438,650.4580078125,0],["1997-05-02",650.9630126953125,650.9630126953125,644.5280151367188,647.8939819335938,0],["1997-05-05",647.8939819335938,652.7869873046875,647.6619873046875,652.7869873046875,0],["1997-05-06",652.85498046875,659.60400390625,652.85498046875,659.60400390625,0],["1997-05-07",659.64501953125,666.843017578125,659.64501953125,666.843017578125,0],["1997-05-09",666.9359741210938,673.6890258789062,666.9359741210938,673.6890258789062,0],["1997-05-12",675.8740234375,677.1129760742188,672.8330078125,675.81298828125,0],["1997-05-13",675.8569946289062,677.3469848632812,671.6669921875,672.864990234375,0],["1997-05-14",673.1649780273438,673.5800170898438,667.8090209960938,670.2860107421875,0],["1997-05-15",670.2839965820312,670.3920288085938,655.0130004882812,656.9860229492188,0],["1997-05-16",656.9860229492188,657.39501953125,654.677001953125,657.072998046875,0],["1997-05-19",657.0239868164062,657.0239868164062,650.5009765625,652.5499877929688,0],["1997-05-20",652.4240112304688,655.81298828125,651.3410034179688,652.8250122070312,0],["1997-05-21",652.9719848632812,655.4359741210938,652.1489868164062,654.0910034179688,0],["1997-05-23",654.0159912109375,658.52197265625,652.0469970703125,658.52197265625,0],["1997-05-26",658.8289794921875,663.1950073242188,658.0479736328125,663.1950073242188,0],["1997-05-27",663.2080078125,668.8489990234375,663.1530151367188,668.8489990234375,0],["1997-05-28",668.77001953125,672.4990234375,668.010986328125,672.4990234375,0],["1997-05-29",672.4990234375,689.4979858398438,672.4990234375,689.4979858398438,0],["1997-05-30",690.31298828125,699.718994140625,690.31298828125,696.0280151367188,0],["1997-06-02",696.1179809570312,701.7479858398438,696.1179809570312,699.7310180664062,0],["1997-06-03",699.8170166015625,701.5910034179688,694.8709716796875,698.4010009765625,0],["1997-06-04",698.6110229492188,698.6439819335938,690.5189819335938,693.5390014648438,0],["1997-06-05",693.5869750976562,693.5869750976562,689.6500244140625,691.9819946289062,0],["1997-06-06",692.1649780273438,696.1519775390625,692.1649780273438,695.0159912109375,0],["1997-06-09",695.0869750976562,696.0830078125,690.5650024414062,692.5040283203125,0],["1997-06-10",692.5040283203125,693.3300170898438,689.6680297851562,689.7650146484375,0],["1997-06-11",689.7650146484375,693.0360107421875,686.8720092773438,693.0360107421875,0],["1997-06-12",692.9949951171875,695.219970703125,691.7319946289062,695.219970703125,0],["1997-06-13",695.4180297851562,698.6199951171875,695.3419799804688,698.6199951171875,0],["1997-06-16",698.697021484375,705.2880249023438,698.6209716796875,705.2880249023438,0],["1997-06-17",706.0029907226562,707.8480224609375,705.083984375,705.083984375,0],["1997-06-18",705.1329956054688,710.9920043945312,705.031005859375,710.7860107421875,0],["1997-06-19",710.8469848632812,711.052978515625,706.0759887695312,708.4450073242188,0],["1997-06-20",708.3179931640625,712.2239990234375,707.5599975585938,712.2239990234375,0],["1997-06-23",712.2559814453125,719.791015625,712.2559814453125,719.6380004882812,0],["1997-06-24",719.60302734375,719.60302734375,711.4240112304688,713.3870239257812,0],["1997-06-25",713.468017578125,714.75,708.6680297851562,712.4949951171875,0],["1997-06-26",712.5999755859375,713.1060180664062,708.4849853515625,709.406982421875,0],["1997-06-27",709.5089721679688,716.8289794921875,709.5050048828125,716.8289794921875,0],["1997-06-30",717.0029907226562,724.5560302734375,715.1589965820312,724.5560302734375,0],["1997-07-01",725.0289916992188,732.5159912109375,724.9949951171875,731.6190185546875,0],["1997-07-02",731.7529907226562,734.0180053710938,727.4520263671875,730.155029296875,0],["1997-07-03",730.4819946289062,735.4920043945312,729.56298828125,735.4920043945312,0],["1997-07-04",735.8250122070312,736.5969848632812,733.885986328125,736.5969848632812,0],["1997-07-07",736.6179809570312,739.8330078125,735.7739868164062,738.0059814453125,0],["1997-07-08",738.02099609375,741.5440063476562,737.833984375,740.8330078125,0],["1997-07-09",740.9420166015625,742.9539794921875,737.0640258789062,738.1380004882812,0],["1997-07-10",738.166015625,738.4019775390625,724.2529907226562,729.1510009765625,0],["1997-07-11",729.43798828125,729.5159912109375,721.3309936523438,723.416015625,0],["1997-07-14",723.6909790039062,725.2020263671875,719.5239868164062,722.4979858398438,0],["1997-07-15",722.6740112304688,725.1179809570312,720.10302734375,722.208984375,0],["1997-07-16",723.6790161132812,725.2340087890625,721.2020263671875,723.5029907226562,0],["1997-07-18",723.5469970703125,726.489013671875,720.9320068359375,724.0,0],["1997-07-21",724.3920288085938,724.6699829101562,710.6129760742188,712.4019775390625,0],["1997-07-22",712.6740112304688,713.8369750976562,710.14599609375,711.4409790039062,0],["1997-07-23",711.7680053710938,718.1890258789062,711.7680053710938,718.1890258789062,0],["1997-07-24",718.5399780273438,720.5759887695312,709.8179931640625,712.0460205078125,0],["1997-07-25",712.0460205078125,712.27197265625,707.4169921875,710.0579833984375,0],["1997-07-28",710.4990234375,712.3049926757812,709.3159790039062,710.8189697265625,0],["1997-07-29",710.8189697265625,716.35498046875,710.8189697265625,716.35498046875,0],["1997-07-30",716.4310302734375,721.97900390625,716.322998046875,721.97900390625,0],["1997-07-31",722.344970703125,724.2509765625,717.0,721.27001953125,0],["1997-08-01",721.4970092773438,722.2230224609375,719.0609741210938,721.77197265625,0],["1997-08-04",721.2459716796875,721.9010009765625,717.3599853515625,718.708984375,0],["1997-08-05",718.7990112304688,719.9310302734375,711.2470092773438,713.8800048828125,0],["1997-08-06",713.97900390625,714.0469970703125,695.7540283203125,699.8560180664062,0],["1997-08-07",699.8560180664062,699.8560180664062,673.718994140625,677.9390258789062,0],["1997-08-08",677.9390258789062,684.1329956054688,671.7470092773438,675.4359741210938,0],["1997-08-11",675.4359741210938,675.4359741210938,656.5809936523438,658.1699829101562,0],["1997-08-12",658.6220092773438,667.8259887695312,647.176025390625,662.947021484375,0],["1997-08-13",662.3579711914062,663.5460205078125,654.1900024414062,658.60400390625,0],["1997-08-14",658.60400390625,660.5380249023438,638.6160278320312,643.010986328125,0],["1997-08-15",641.9080200195312,641.9080200195312,611.6240234375,617.7059936523438,0],["1997-08-18",617.7059936523438,617.7059936523438,565.7789916992188,599.635986328125,0],["1997-08-19",598.8980102539062,612.2080078125,585.5809936523438,590.530029296875,0],["1997-08-20",590.1519775390625,595.8380126953125,589.2249755859375,593.1710205078125,0],["1997-08-21",594.81298828125,610.3090209960938,594.81298828125,603.0599975585938,0],["1997-08-22",602.8189697265625,602.8189697265625,570.1220092773438,574.39501953125,0],["1997-08-25",572.4119873046875,572.4119873046875,532.7219848632812,540.9290161132812,0],["1997-08-26",540.4190063476562,556.7249755859375,517.39501953125,554.2379760742188,0],["1997-08-27",554.2379760742188,561.2470092773438,551.9810180664062,555.4619750976562,0],["1997-08-28",554.6920166015625,554.6920166015625,528.406005859375,530.3660278320312,0],["1997-08-29",529.073974609375,529.073974609375,491.9100036621094,493.9620056152344,0],["1997-09-01",493.5989990234375,499.7300109863281,484.0220031738281,485.968994140625,0],["1997-09-02",486.5260009765625,489.95001220703125,475.47100830078125,479.0140075683594,0],["1997-09-03",485.2760009765625,513.3660278320312,485.2760009765625,512.5880126953125,0],["1997-09-04",518.39697265625,533.8699951171875,518.39697265625,533.8699951171875,0],["1997-09-05",540.3109741210938,594.1129760742188,540.3109741210938,594.1129760742188,0],["1997-09-08",598.531982421875,614.8660278320312,589.9840087890625,600.3109741210938,0],["1997-09-09",606.39599609375,615.1339721679688,593.1129760742188,598.0040283203125,0],["1997-09-10",597.7919921875,598.5960083007812,572.7579956054688,575.0159912109375,0],["1997-09-11",574.218017578125,574.218017578125,554.2069702148438,556.135986328125,0],["1997-09-12",555.3070068359375,555.3070068359375,544.1389770507812,546.6370239257812,0],["1997-09-15",547.6530151367188,554.8690185546875,547.2050170898438,550.760986328125,0],["1997-09-16",551.052978515625,554.2919921875,533.2789916992188,534.8289794921875,0],["1997-09-17",534.4970092773438,535.6119995117188,524.3469848632812,526.7369995117188,0],["1997-09-18",526.3259887695312,526.3259887695312,518.9390258789062,524.27197265625,0],["1997-09-19",524.27197265625,531.5130004882812,524.27197265625,531.0789794921875,0],["1997-09-22",531.0789794921875,539.1079711914062,530.5859985351562,535.6010131835938,0],["1997-09-23",536.1420288085938,539.823974609375,534.93798828125,539.4829711914062,0],["1997-09-24",539.4829711914062,556.3259887695312,539.4829711914062,553.64599609375,0],["1997-09-25",555.2730102539062,560.9669799804688,554.9149780273438,559.219970703125,0],["1997-09-26",558.7860107421875,558.7860107421875,548.0449829101562,549.9199829101562,0],["1997-09-29",549.9450073242188,549.9450073242188,542.5919799804688,546.2379760742188,0],["1997-09-30",547.39697265625,553.4030151367188,543.656982421875,546.68798828125,0],["1997-10-01",546.219970703125,546.219970703125,535.2230224609375,536.9860229492188,0],["1997-10-02",536.9860229492188,536.9860229492188,530.7340087890625,536.9240112304688,0],["1997-10-03",535.4920043945312,535.4920043945312,506.74798583984375,515.4769897460938,0],["1997-10-06",515.1929931640625,515.1929931640625,492.47100830078125,512.8930053710938,0],["1997-10-07",514.1859741210938,523.8939819335938,512.1669921875,513.948974609375,0],["1997-10-08",515.2000122070312,518.9400024414062,511.25,518.9400024414062,0],["1997-10-09",520.9229736328125,526.5780029296875,520.31201171875,521.1119995117188,0],["1997-10-10",522.5250244140625,534.7520141601562,522.5250244140625,534.7520141601562,0],["1997-10-13",533.93798828125,535.8510131835938,528.7069702148438,534.8259887695312,0],["1997-10-14",534.989990234375,536.5399780273438,524.9439697265625,528.9190063476562,0],["1997-10-15",529.0999755859375,529.3820190429688,515.4630126953125,518.9149780273438,0],["1997-10-16",518.1090087890625,518.1090087890625,511.8280029296875,517.0910034179688,0],["1997-10-17",517.0910034179688,522.1439819335938,514.0020141601562,520.6849975585938,0],["1997-10-20",520.6849975585938,520.6849975585938,510.3789978027344,514.1710205078125,0],["1997-10-21",514.6069946289062,518.8280029296875,512.3469848632812,514.968017578125,0],["1997-10-22",514.8090209960938,514.8090209960938,503.4739990234375,505.2330017089844,0],["1997-10-23",505.2330017089844,505.2330017089844,490.739013671875,494.1369934082031,0],["1997-10-24",493.989013671875,493.989013671875,486.76800537109375,490.3970031738281,0],["1997-10-27",490.54400634765625,493.93701171875,487.6260070800781,490.1199951171875,0],["1997-10-28",487.9389953613281,487.9389953613281,444.3009948730469,447.9960021972656,0],["1997-10-29",453.7980041503906,472.5989990234375,453.7980041503906,472.0509948730469,0],["1997-10-30",472.125,502.8710021972656,467.33099365234375,502.8710021972656,0],["1997-10-31",502.6910095214844,511.6650085449219,488.7229919433594,500.4179992675781,0],["1997-11-03",500.8009948730469,514.7160034179688,498.239990234375,501.7139892578125,0],["1997-11-04",502.67498779296875,506.0329895019531,492.5790100097656,494.8489990234375,0],["1997-11-05",494.8559875488281,495.5360107421875,486.81298828125,490.9859924316406,0],["1997-11-06",490.9859924316406,491.5870056152344,475.43798828125,478.9129943847656,0],["1997-11-07",475.614013671875,477.1510009765625,460.23699951171875,466.1159973144531,0],["1997-11-10",466.1090087890625,466.1090087890625,458.4840087890625,462.6919860839844,0],["1997-11-11",462.3699951171875,463.11700439453125,444.1260070800781,448.1549987792969,0],["1997-11-12",448.16900634765625,452.6709899902344,444.1679992675781,449.6400146484375,0],["1997-11-13",449.7879943847656,449.7879943847656,436.0669860839844,437.9469909667969,0],["1997-11-14",438.2409973144531,440.73199462890625,433.760009765625,436.8429870605469,0],["1997-11-17",437.5090026855469,443.0419921875,436.9020080566406,439.5379943847656,0],["1997-11-18",439.6289978027344,442.5360107421875,431.6619873046875,434.2090148925781,0],["1997-11-19",434.2139892578125,434.2139892578125,411.4100036621094,415.65399169921875,0],["1997-11-20",415.74200439453125,415.74200439453125,392.9360046386719,396.1300048828125,0],["1997-11-21",397.114013671875,398.7829895019531,385.85101318359375,391.25799560546875,0],["1997-11-24",391.6369934082031,410.20599365234375,391.6369934082031,410.20599365234375,0],["1997-11-25",409.23699951171875,409.23699951171875,392.8139953613281,395.6789855957031,0],["1997-11-26",395.9129943847656,398.53900146484375,393.7690124511719,398.53900146484375,0],["1997-11-27",398.62799072265625,401.7080078125,395.7300109863281,401.7080078125,0],["1997-12-01",401.302001953125,402.1239929199219,396.1400146484375,398.6159973144531,0],["1997-12-02",398.46600341796875,398.6050109863281,390.82501220703125,394.2829895019531,0],["1997-12-03",393.4070129394531,393.4070129394531,384.64599609375,389.6820068359375,0],["1997-12-04",389.6820068359375,401.9259948730469,389.6820068359375,401.9259948730469,0],["1997-12-05",402.07598876953125,414.77801513671875,402.07598876953125,414.77801513671875,0],["1997-12-08",415.8080139160156,427.8909912109375,415.8080139160156,423.6130065917969,0],["1997-12-09",424.1390075683594,425.8420104980469,416.6340026855469,425.4960021972656,0],["1997-12-10",424.97900390625,424.97900390625,412.3840026855469,415.93701171875,0],["1997-12-11",415.49798583984375,415.49798583984375,393.1929931640625,396.1080017089844,0],["1997-12-12",395.32000732421875,395.32000732421875,358.2539978027344,365.8529968261719,0],["1997-12-15",365.4169921875,365.4169921875,335.6940002441406,339.5360107421875,0],["1997-12-16",340.7449951171875,356.385009765625,340.7449951171875,356.385009765625,0],["1997-12-17",360.197998046875,374.10699462890625,360.197998046875,368.68499755859375,0],["1997-12-18",372.4700012207031,379.87298583984375,372.4700012207031,378.385986328125,0],["1997-12-19",377.96099853515625,381.6610107421875,372.05499267578125,378.7959899902344,0],["1997-12-22",378.7959899902344,385.8489990234375,376.1000061035156,385.8489990234375,0],["1997-12-23",385.6650085449219,397.031005859375,385.6650085449219,397.031005859375,0],["1997-12-24",397.30499267578125,400.9330139160156,391.1289978027344,396.531005859375,0],["1997-12-29",396.7900085449219,401.9159851074219,394.9119873046875,398.0140075683594,0],["1997-12-30",399.50799560546875,401.7120056152344,392.22900390625,401.7120056152344,0],["1998-01-02",402.10400390625,410.010986328125,400.7510070800781,410.010986328125,0],["1998-01-05",410.010986328125,415.3240051269531,407.2330017089844,410.8299865722656,0],["1998-01-06",409.8169860839844,409.8169860839844,397.8559875488281,402.2650146484375,0],["1998-01-07",401.760009765625,401.760009765625,382.9330139160156,394.239013671875,0],["1998-01-08",393.91400146484375,393.91400146484375,321.0780029296875,347.1080017089844,0],["1998-01-09",346.4700012207031,362.7869873046875,337.59100341796875,342.9700012207031,0],["1998-01-12",342.9700012207031,353.7869873046875,342.9700012207031,350.23699951171875,0],["1998-01-13",356.4219970703125,382.1369934082031,356.4219970703125,382.1369934082031,0],["1998-01-14",382.927001953125,403.9809875488281,382.927001953125,403.9809875488281,0],["1998-01-15",406.4280090332031,415.6090087890625,380.8909912109375,387.2430114746094,0],["1998-01-16",388.6650085449219,413.9200134277344,385.2229919433594,413.9200134277344,0],["1998-01-19",416.4429931640625,443.3179931640625,416.4429931640625,439.02801513671875,0],["1998-01-20",437.4939880371094,448.03900146484375,425.5150146484375,448.03900146484375,0],["1998-01-21",451.7900085449219,471.1919860839844,451.7900085449219,466.00299072265625,0],["1998-01-22",467.2279968261719,468.6990051269531,436.84100341796875,443.52899169921875,0],["1998-01-23",445.39801025390625,450.9840087890625,438.3710021972656,450.9840087890625,0],["1998-01-26",456.29901123046875,477.1050109863281,456.29901123046875,473.6860046386719,0],["1998-01-27",473.9049987792969,486.89300537109375,473.9049987792969,476.3110046386719,0],["1998-01-28",476.45098876953125,485.93798828125,462.8399963378906,485.93798828125,0],["1998-02-02",486.02301025390625,554.1069946289062,486.02301025390625,554.1069946289062,0],["1998-02-03",555.2490234375,570.052001953125,527.0170288085938,536.7899780273438,0],["1998-02-04",536.573974609375,536.573974609375,514.8939819335938,519.9290161132812,0],["1998-02-05",519.9290161132812,520.6959838867188,503.20001220703125,513.489013671875,0],["1998-02-06",514.9089965820312,535.5349731445312,514.9089965820312,535.4290161132812,0],["1998-02-09",536.0360107421875,544.218994140625,523.9760131835938,529.2540283203125,0],["1998-02-10",524.7520141601562,524.7520141601562,514.3709716796875,517.7009887695312,0],["1998-02-11",517.2899780273438,519.6220092773438,476.9930114746094,487.6099853515625,0],["1998-02-12",487.4939880371094,487.4939880371094,437.9809875488281,442.28900146484375,0],["1998-02-13",445.80499267578125,457.02801513671875,442.1820068359375,448.1579895019531,0],["1998-02-16",458.2720031738281,462.0740051269531,453.55499267578125,457.7080078125,0],["1998-02-17",459.3919982910156,472.2090148925781,459.3919982910156,472.2090148925781,0],["1998-02-18",472.21600341796875,479.7640075683594,469.3909912109375,472.6789855957031,0],["1998-02-19",473.24700927734375,500.6130065917969,473.24700927734375,496.25201416015625,0],["1998-02-20",496.5270080566406,496.9679870605469,490.20098876953125,495.23199462890625,0],["1998-02-23",494.8210144042969,507.1029968261719,494.8210144042969,505.0350036621094,0],["1998-02-24",506.1960144042969,507.71099853515625,492.14898681640625,494.8900146484375,0],["1998-02-25",495.0690002441406,495.0690002441406,481.1990051269531,483.4110107421875,0],["1998-02-26",482.97698974609375,491.0320129394531,481.0769958496094,483.8070068359375,0],["1998-02-27",484.1180114746094,484.13299560546875,475.3739929199219,482.37799072265625,0],["1998-03-02",482.37799072265625,496.72900390625,482.37799072265625,496.72900390625,0],["1998-03-03",505.1889953613281,518.6859741210938,505.1889953613281,518.6859741210938,0],["1998-03-04",519.81298828125,519.81298828125,499.72198486328125,502.9110107421875,0],["1998-03-05",502.86199951171875,516.489013671875,492.2900085449219,516.489013671875,0],["1998-03-06",521.06201171875,532.5980224609375,510.1889953613281,512.2310180664062,0],["1998-03-09",521.0780029296875,521.0780029296875,492.6369934082031,495.8139953613281,0],["1998-03-10",498.23199462890625,498.8080139160156,487.7799987792969,490.47601318359375,0],["1998-03-11",491.40899658203125,492.6600036621094,482.6820068359375,491.87298583984375,0],["1998-03-12",493.2409973144531,501.49200439453125,493.0840148925781,498.18499755859375,0],["1998-03-13",499.87701416015625,506.7330017089844,499.87701416015625,506.7330017089844,0],["1998-03-16",507.5769958496094,510.7860107421875,503.2239990234375,510.7860107421875,0],["1998-03-17",511.09100341796875,513.0960083007812,507.45599365234375,512.1400146484375,0],["1998-03-18",512.2239990234375,512.8389892578125,499.14300537109375,504.0039978027344,0],["1998-03-19",503.3030090332031,504.1830139160156,499.5559997558594,504.1470031738281,0],["1998-03-20",503.9079895019531,516.7310180664062,503.9079895019531,516.7310180664062,0],["1998-03-23",516.9229736328125,526.47998046875,511.18499755859375,516.3179931640625,0],["1998-03-24",516.4509887695312,516.4509887695312,499.5790100097656,501.6600036621094,0],["1998-03-25",501.6600036621094,504.0950012207031,493.0050048828125,504.0950012207031,0],["1998-03-26",504.75299072265625,533.9550170898438,504.75299072265625,532.81201171875,0],["1998-03-27",533.5659790039062,550.2689819335938,533.5659790039062,542.0980224609375,0],["1998-03-30",544.18798828125,545.4730224609375,534.2760009765625,541.4249877929688,0],["1998-04-01",543.0999755859375,546.676025390625,520.8770141601562,523.947998046875,0],["1998-04-02",523.9730224609375,524.1339721679688,513.7369995117188,516.4030151367188,0],["1998-04-03",516.3829956054688,533.7459716796875,516.3829956054688,533.2999877929688,0],["1998-04-06",533.489013671875,533.489013671875,523.3690185546875,526.1409912109375,0],["1998-04-08",525.8519897460938,538.0809936523438,525.8519897460938,530.0360107421875,0],["1998-04-09",530.8049926757812,532.219970703125,524.10498046875,527.5850219726562,0],["1998-04-13",527.8480224609375,533.5369873046875,523.0280151367188,524.0640258789062,0],["1998-04-14",524.1749877929688,525.9190063476562,514.1829833984375,516.1010131835938,0],["1998-04-15",516.1480102539062,518.7239990234375,512.5349731445312,513.4450073242188,0],["1998-04-16",513.4879760742188,517.4340209960938,508.572998046875,510.0679931640625,0],["1998-04-17",510.02099609375,510.4700012207031,505.4939880371094,507.9020080566406,0],["1998-04-20",507.97698974609375,510.2489929199219,505.4840087890625,508.156005859375,0],["1998-04-21",508.3739929199219,508.3739929199219,495.6929931640625,497.7070007324219,0],["1998-04-22",497.7820129394531,502.0350036621094,497.2460021972656,500.6409912109375,0],["1998-04-23",500.71099853515625,501.31201171875,489.5429992675781,491.8559875488281,0],["1998-04-24",491.8680114746094,491.8680114746094,487.6830139160156,490.4809875488281,0],["1998-04-27",490.6400146484375,490.7279968261719,482.0169982910156,485.6409912109375,0],["1998-04-29",485.31298828125,485.3699951171875,461.6969909667969,465.24700927734375,0],["1998-04-30",466.36700439453125,466.802001953125,456.03900146484375,460.135009765625,0],["1998-05-01",460.114990234375,460.114990234375,446.5790100097656,448.5249938964844,0],["1998-05-04",448.5150146484375,451.9209899902344,443.01800537109375,445.9939880371094,0],["1998-05-05",446.0069885253906,447.02301025390625,431.08099365234375,435.1600036621094,0],["1998-05-06",434.8529968261719,434.8529968261719,408.1310119628906,414.625,0],["1998-05-07",417.5419921875,436.77801513671875,416.69500732421875,436.77801513671875,0],["1998-05-08",436.24200439453125,440.4679870605469,431.65899658203125,434.6549987792969,0],["1998-05-12",434.7959899902344,434.7959899902344,425.4469909667969,430.5260009765625,0],["1998-05-13",430.4410095214844,430.4410095214844,393.364013671875,402.0570068359375,0],["1998-05-14",402.0570068359375,412.5169982910156,400.9339904785156,403.6990051269531,0],["1998-05-15",403.6990051269531,406.156005859375,403.6990051269531,405.93701171875,0],["1998-05-18",405.65899658203125,405.65899658203125,384.09698486328125,388.9179992675781,0],["1998-05-19",388.9010009765625,414.1820068359375,387.00799560546875,413.8240051269531,0],["1998-05-20",413.8240051269531,424.56201171875,412.50201416015625,424.0060119628906,0],["1998-05-22",426.3219909667969,445.14300537109375,426.3219909667969,445.14300537109375,0],["1998-05-25",445.4330139160156,448.21099853515625,435.5539855957031,439.55499267578125,0],["1998-05-26",439.6159973144531,440.760986328125,430.0010070800781,434.0589904785156,0],["1998-05-27",433.864013671875,433.864013671875,412.1860046386719,416.9670104980469,0],["1998-05-28",416.3760070800781,417.8059997558594,407.9750061035156,414.2200012207031,0],["1998-05-29",417.52899169921875,421.2770080566406,416.0299987792969,420.4649963378906,0],["1998-06-01",420.2309875488281,420.2309875488281,409.5299987792969,414.0790100097656,0],["1998-06-02",414.0790100097656,414.27899169921875,396.3320007324219,399.5989990234375,0],["1998-06-03",399.427001953125,400.0260009765625,384.7130126953125,392.6080017089844,0],["1998-06-04",393.3479919433594,406.33099365234375,389.7650146484375,406.33099365234375,0],["1998-06-05",407.7850036621094,415.7250061035156,405.5899963378906,409.5159912109375,0],["1998-06-08",413.4570007324219,413.4570007324219,405.1390075683594,409.41900634765625,0],["1998-06-09",409.6549987792969,411.0719909667969,405.822998046875,411.0719909667969,0],["1998-06-10",411.125,412.5840148925781,404.3819885253906,408.0799865722656,0],["1998-06-11",411.48199462890625,411.760009765625,403.1310119628906,411.54400634765625,0],["1998-06-12",411.32501220703125,416.3900146484375,407.2860107421875,408.37200927734375,0],["1998-06-15",407.59698486328125,413.3800048828125,401.6390075683594,406.5010070800781,0],["1998-06-16",406.5010070800781,406.5010070800781,396.8420104980469,399.5119934082031,0],["1998-06-17",399.53900146484375,419.4419860839844,399.53900146484375,419.4419860839844,0],["1998-06-18",419.7950134277344,440.0929870605469,419.7950134277344,440.0929870605469,0],["1998-06-19",440.4010009765625,441.0220031738281,421.56298828125,425.4530029296875,0],["1998-06-22",425.4530029296875,426.4570007324219,417.3559875488281,420.65899658203125,0],["1998-06-23",420.5899963378906,425.0169982910156,419.89599609375,423.0849914550781,0],["1998-06-24",423.1400146484375,431.5220031738281,422.92401123046875,430.9599914550781,0],["1998-06-25",433.18499755859375,433.406005859375,426.75799560546875,428.80999755859375,0],["1998-06-26",429.12200927734375,433.29400634765625,427.0379943847656,430.8699951171875,0],["1998-06-29",430.8699951171875,432.4530029296875,426.59600830078125,431.2309875488281,0],["1998-06-30",431.7080078125,445.9200134277344,427.01800537109375,445.9200134277344,0],["1998-07-01",445.16400146484375,457.2099914550781,441.8110046386719,456.5409851074219,0],["1998-07-02",458.46600341796875,466.37298583984375,458.46600341796875,466.37298583984375,0],["1998-07-03",466.4169921875,470.5450134277344,457.5159912109375,470.5450134277344,0],["1998-07-07",470.76300048828125,490.6340026855469,470.76300048828125,483.94500732421875,0],["1998-07-08",484.1889953613281,486.6600036621094,472.26800537109375,472.9800109863281,0],["1998-07-09",472.87200927734375,474.02398681640625,468.5660095214844,470.3210144042969,0],["1998-07-10",470.1130065917969,470.1130065917969,461.02801513671875,463.58099365234375,0],["1998-07-13",464.0249938964844,464.64300537109375,456.0889892578125,459.6730041503906,0],["1998-07-14",460.2799987792969,464.5069885253906,460.2799987792969,463.8739929199219,0],["1998-07-15",464.3500061035156,472.26300048828125,464.3500061035156,467.3389892578125,0],["1998-07-16",471.4599914550781,475.3840026855469,470.7980041503906,473.7720031738281,0],["1998-07-17",474.29998779296875,486.2340087890625,474.29998779296875,486.2340087890625,0],["1998-07-20",486.2510070800781,488.68499755859375,476.26300048828125,488.68499755859375,0],["1998-07-21",488.4219970703125,489.135986328125,484.1369934082031,488.239013671875,0],["1998-07-22",489.197998046875,492.2200012207031,480.64898681640625,483.05499267578125,0],["1998-07-23",482.5350036621094,484.09698486328125,471.2049865722656,473.80499267578125,0],["1998-07-24",473.9830017089844,479.56298828125,470.49798583984375,479.56298828125,0],["1998-07-27",479.7099914550781,482.9809875488281,478.1839904785156,482.9809875488281,0],["1998-07-28",482.8179931640625,486.7829895019531,481.62200927734375,483.531005859375,0],["1998-07-29",483.7510070800781,487.0740051269531,481.7250061035156,485.09600830078125,0],["1998-07-30",485.2510070800781,485.2510070800781,480.0119934082031,482.68798828125,0],["1998-07-31",482.9320068359375,486.1409912109375,479.50299072265625,481.7170104980469,0],["1998-08-03",481.7860107421875,482.3399963378906,472.5450134277344,475.25799560546875,0],["1998-08-04",475.25799560546875,475.25799560546875,457.8169860839844,461.3500061035156,0],["1998-08-05",461.3500061035156,461.3500061035156,439.7250061035156,441.78399658203125,0],["1998-08-06",441.7900085449219,446.6610107421875,432.6990051269531,433.8330078125,0],["1998-08-07",434.1730041503906,434.1730041503906,422.3659973144531,423.6130065917969,0],["1998-08-10",423.6130065917969,423.8800048828125,418.239013671875,421.1669921875,0],["1998-08-11",421.1669921875,421.1669921875,405.2120056152344,407.0639953613281,0],["1998-08-12",406.8919982910156,412.1730041503906,402.22698974609375,408.635009765625,0],["1998-08-13",408.9070129394531,413.3909912109375,401.27398681640625,402.9410095214844,0],["1998-08-14",402.9410095214844,414.7070007324219,400.71600341796875,414.6300048828125,0],["1998-08-18",414.9779968261719,416.26300048828125,402.20098876953125,403.8550109863281,0],["1998-08-19",404.8420104980469,409.0429992675781,402.30499267578125,405.8900146484375,0],["1998-08-20",406.2669982910156,406.2669982910156,394.4460144042969,399.3299865722656,0],["1998-08-21",399.0849914550781,399.0849914550781,387.06298828125,388.3450012207031,0],["1998-08-24",386.8900146484375,386.8900146484375,368.4800109863281,370.5450134277344,0],["1998-08-25",370.89898681640625,374.1570129394531,363.1629943847656,367.14300537109375,0],["1998-08-26",367.2879943847656,371.9930114746094,360.55999755859375,360.927001953125,0],["1998-08-27",360.4549865722656,361.5669860839844,351.8169860839844,354.94500732421875,0],["1998-08-28",354.10198974609375,354.10198974609375,337.02398681640625,339.02099609375,0],["1998-08-31",337.572998046875,342.4360046386719,323.24200439453125,342.4360046386719,0],["1998-09-01",342.0820007324219,342.0820007324219,324.30499267578125,325.85400390625,0],["1998-09-02",330.4179992675781,334.5559997558594,327.6929931640625,329.625,0],["1998-09-03",329.47601318359375,336.1910095214844,328.6570129394531,334.7879943847656,0],["1998-09-04",331.9599914550781,333.0050048828125,322.1470031738281,325.5559997558594,0],["1998-09-07",325.9939880371094,336.29400634765625,325.9939880371094,335.80999755859375,0],["1998-09-08",335.64801025390625,339.4469909667969,328.8039855957031,330.4129943847656,0],["1998-09-09",333.3070068359375,333.3070068359375,320.7909851074219,325.7619934082031,0],["1998-09-10",325.53900146484375,328.66900634765625,322.9289855957031,327.27099609375,0],["1998-09-11",325.2019958496094,326.6789855957031,319.79901123046875,324.0400085449219,0],["1998-09-14",324.2969970703125,326.281005859375,316.510009765625,320.5950012207031,0],["1998-09-15",320.5580139160156,322.2090148925781,291.5050048828125,292.15301513671875,0],["1998-09-16",293.1960144042969,299.7959899902344,285.927001953125,290.9159851074219,0],["1998-09-17",290.989013671875,293.09698486328125,283.15399169921875,285.4750061035156,0],["1998-09-18",284.9230041503906,284.9230041503906,268.39801025390625,271.6709899902344,0],["1998-09-21",271.6709899902344,273.55499267578125,255.46400451660156,256.8340148925781,0],["1998-09-22",257.52398681640625,261.98199462890625,255.5749969482422,260.8760070800781,0],["1998-09-23",262.0509948730469,266.2909851074219,259.0679931640625,262.25,0],["1998-09-24",262.25,282.1600036621094,262.25,282.1600036621094,0],["1998-09-25",278.8940124511719,278.8940124511719,269.7569885253906,275.2239990234375,0],["1998-09-28",275.3420104980469,278.57000732421875,272.8810119628906,275.0010070800781,0],["1998-09-29",274.4429931640625,276.5669860839844,272.4159851074219,276.00799560546875,0],["1998-09-30",276.0669860839844,278.9490051269531,273.5589904785156,276.1499938964844,0],["1998-10-01",276.5880126953125,276.8340148925781,272.1910095214844,273.8680114746094,0],["1998-10-02",273.9410095214844,273.9410095214844,260.9079895019531,263.22900390625,0],["1998-10-05",264.88299560546875,268.2279968261719,259.614990234375,261.3139953613281,0],["1998-10-06",261.3139953613281,261.3139953613281,255.9739990234375,258.1059875488281,0],["1998-10-07",258.1759948730469,267.8349914550781,258.1759948730469,266.1700134277344,0],["1998-10-08",265.47601318359375,290.0220031738281,265.47601318359375,288.54998779296875,0],["1998-10-09",288.5660095214844,311.9599914550781,288.5660095214844,304.8399963378906,0],["1998-10-12",304.8900146484375,312.0119934082031,304.8900146484375,307.4169921875,0],["1998-10-13",309.0039978027344,313.9859924316406,306.7909851074219,313.9859924316406,0],["1998-10-14",311.9729919433594,311.9729919433594,301.2149963378906,303.19000244140625,0],["1998-10-15",303.3810119628906,307.25299072265625,303.09100341796875,304.84698486328125,0],["1998-10-16",311.489013671875,337.5870056152344,311.489013671875,337.5870056152344,0],["1998-10-19",338.13800048828125,351.1319885253906,331.0849914550781,336.4179992675781,0],["1998-10-20",339.1969909667969,340.8349914550781,327.69500732421875,336.57598876953125,0],["1998-10-21",337.4309997558594,337.4309997558594,321.6199951171875,322.3210144042969,0],["1998-10-22",322.3210144042969,324.4519958496094,316.7950134277344,316.7950134277344,0],["1998-10-23",316.7950134277344,317.1210021972656,308.97601318359375,313.4150085449219,0],["1998-10-26",312.864013671875,315.3110046386719,310.78900146484375,315.3110046386719,0],["1998-10-27",315.3810119628906,318.98699951171875,313.3999938964844,318.10101318359375,0],["1998-10-28",318.1730041503906,322.4119873046875,310.6390075683594,312.2900085449219,0],["1998-10-29",312.45098876953125,312.45098876953125,304.1050109863281,309.4119873046875,0],["1998-10-30",310.05499267578125,310.9330139160156,299.8680114746094,300.7699890136719,0],["1998-11-02",301.2030029296875,308.36700439453125,301.2030029296875,307.197998046875,0],["1998-11-03",310.52801513671875,319.0840148925781,310.52801513671875,317.1820068359375,0],["1998-11-04",317.26300048828125,330.5639953613281,316.8710021972656,330.4590148925781,0],["1998-11-05",335.37799072265625,371.42999267578125,335.37799072265625,355.52801513671875,0],["1998-11-06",358.1260070800781,363.6159973144531,349.14801025390625,353.9779968261719,0],["1998-11-09",353.47900390625,373.5719909667969,353.47900390625,364.39300537109375,0],["1998-11-10",364.302001953125,365.21600341796875,354.99798583984375,357.3039855957031,0],["1998-11-11",357.3039855957031,363.61700439453125,354.97601318359375,363.0069885253906,0],["1998-11-12",363.0069885253906,371.8089904785156,355.0639953613281,357.97601318359375,0],["1998-11-13",357.97601318359375,359.4949951171875,354.5450134277344,355.5400085449219,0],["1998-11-16",355.5400085449219,360.65301513671875,353.0660095214844,356.22601318359375,0],["1998-11-18",356.6369934082031,372.1820068359375,356.6369934082031,369.9939880371094,0],["1998-11-19",370.1310119628906,379.1189880371094,370.1310119628906,379.1189880371094,0],["1998-11-20",381.32000732421875,403.6520080566406,381.32000732421875,403.6520080566406,0],["1998-11-23",403.6369934082031,427.4289855957031,403.6369934082031,424.98699951171875,0],["1998-11-24",425.0,436.79400634765625,417.66400146484375,420.0799865722656,0],["1998-11-25",419.34600830078125,419.34600830078125,386.010986328125,387.38299560546875,0],["1998-11-26",387.38299560546875,398.0530090332031,385.01800537109375,394.6780090332031,0],["1998-11-27",395.1050109863281,395.3420104980469,388.4209899902344,392.32000732421875,0],["1998-11-30",392.32000732421875,395.6159973144531,385.92498779296875,386.27099609375,0],["1998-12-01",385.9209899902344,387.7349853515625,373.9939880371094,387.7349853515625,0],["1998-12-02",387.7349853515625,399.5950012207031,387.7349853515625,396.9639892578125,0],["1998-12-03",395.89898681640625,397.3630065917969,391.14898681640625,393.7950134277344,0],["1998-12-04",393.26300048828125,393.26300048828125,388.10699462890625,390.3949890136719,0],["1998-12-07",390.9100036621094,400.6099853515625,390.9100036621094,399.4599914550781,0],["1998-12-08",399.4800109863281,402.6210021972656,398.1189880371094,398.9010009765625,0],["1998-12-09",400.1919860839844,402.4460144042969,396.3550109863281,398.7829895019531,0],["1998-12-10",399.33099365234375,403.7430114746094,398.1340026855469,403.6679992675781,0],["1998-12-11",403.6029968261719,406.3699951171875,399.2980041503906,405.5950012207031,0],["1998-12-14",405.64599609375,411.1719970703125,402.4429931640625,404.7030029296875,0],["1998-12-15",404.7359924316406,404.7359924316406,399.125,400.7650146484375,0],["1998-12-16",400.7650146484375,414.4989929199219,400.7650146484375,412.6940002441406,0],["1998-12-17",412.6940002441406,412.91900634765625,404.65399169921875,405.5840148925781,0],["1998-12-18",405.52899169921875,407.2720031738281,401.90399169921875,403.9620056152344,0],["1998-12-21",403.9779968261719,406.3179931640625,400.468994140625,404.50299072265625,0],["1998-12-22",404.42498779296875,409.2860107421875,403.6300048828125,406.4649963378906,0],["1998-12-23",405.65899658203125,405.65899658203125,398.1109924316406,400.5190124511719,0],["1998-12-24",400.5190124511719,401.8550109863281,399.1440124511719,401.8550109863281,0],["1998-12-28",401.8810119628906,402.5050048828125,395.385986328125,400.1759948730469,0],["1998-12-29",400.1919860839844,401.1319885253906,393.8219909667969,396.7330017089844,0],["1998-12-30",396.9159851074219,398.0379943847656,390.0840148925781,398.0379943847656,0],["1999-01-04",393.9639892578125,395.60699462890625,391.2449951171875,394.00799560546875,0],["1999-01-05",394.4989929199219,408.7030029296875,393.0260009765625,408.7030029296875,0],["1999-01-06",411.7959899902344,427.0799865722656,411.7959899902344,427.0799865722656,0],["1999-01-07",433.5360107421875,462.1210021972656,433.5360107421875,457.94000244140625,0],["1999-01-08",458.6050109863281,458.6050109863281,437.78900146484375,439.4939880371094,0],["1999-01-11",441.552001953125,443.7560119628906,435.197998046875,437.2959899902344,0],["1999-01-12",438.04400634765625,442.70001220703125,433.03399658203125,436.19000244140625,0],["1999-01-13",436.0989990234375,436.0989990234375,414.927001953125,419.10400390625,0],["1999-01-14",418.8919982910156,418.8919982910156,399.8680114746094,408.5539855957031,0],["1999-01-15",406.9360046386719,406.9360046386719,398.4849853515625,402.4020080566406,0],["1999-01-25",402.4020080566406,403.5379943847656,376.3030090332031,382.4779968261719,0],["1999-01-26",383.77398681640625,398.1520080566406,383.77398681640625,398.1520080566406,0],["1999-01-27",400.2300109863281,410.25,400.2300109863281,410.25,0],["1999-01-28",409.9679870605469,410.8299865722656,405.8179931640625,407.27099609375,0],["1999-01-29",407.5840148925781,415.4110107421875,407.5840148925781,411.9320068359375,0],["1999-02-01",412.2090148925781,417.7640075683594,407.677001953125,409.11199951171875,0],["1999-02-02",408.9150085449219,409.2019958496094,402.5589904785156,405.16400146484375,0],["1999-02-03",405.4280090332031,410.5559997558594,401.9639892578125,410.5559997558594,0],["1999-02-04",410.5559997558594,414.5880126953125,405.7120056152344,409.0220031738281,0],["1999-02-05",409.0220031738281,409.9049987792969,405.5530090332031,405.5530090332031,0],["1999-02-08",405.8900146484375,407.4490051269531,395.6499938964844,399.69000244140625,0],["1999-02-09",400.5,402.82598876953125,397.87298583984375,402.82598876953125,0],["1999-02-10",403.61199951171875,403.61199951171875,397.4570007324219,398.6809997558594,0],["1999-02-11",401.12799072265625,406.4700012207031,400.02398681640625,402.64801025390625,0],["1999-02-12",402.64801025390625,406.6409912109375,395.9460144042969,400.552001953125,0],["1999-02-15",400.552001953125,400.7030029296875,394.4280090332031,396.92401123046875,0],["1999-02-16",396.92401123046875,398.8789978027344,396.4309997558594,398.8479919433594,0],["1999-02-17",398.8479919433594,400.0719909667969,397.0610046386719,397.9750061035156,0],["1999-02-18",397.9750061035156,403.41400146484375,397.01800537109375,403.41400146484375,0],["1999-02-19",403.6549987792969,407.9630126953125,402.9549865722656,404.01800537109375,0],["1999-02-22",404.30999755859375,404.99700927734375,397.697998046875,398.6700134277344,0],["1999-02-23",400.21600341796875,402.5270080566406,394.7909851074219,397.93499755859375,0],["1999-02-24",397.8940124511719,402.53399658203125,397.3009948730469,401.99798583984375,0],["1999-02-25",401.99798583984375,401.99798583984375,395.7640075683594,397.8030090332031,0],["1999-02-26",398.0870056152344,398.0870056152344,393.2080078125,396.0889892578125,0],["1999-03-01",396.0480041503906,396.9490051269531,394.2869873046875,396.32501220703125,0],["1999-03-02",396.7720031738281,397.7510070800781,394.12799072265625,394.96600341796875,0],["1999-03-03",395.3450012207031,399.3030090332031,393.0570068359375,395.8070068359375,0],["1999-03-04",396.42401123046875,396.625,392.968994140625,394.15399169921875,0],["1999-03-05",394.97100830078125,395.32501220703125,386.4179992675781,388.6789855957031,0],["1999-03-08",388.9100036621094,391.5159912109375,382.0369873046875,384.5679931640625,0],["1999-03-09",384.8320007324219,385.25799560546875,377.99700927734375,379.4209899902344,0],["1999-03-10",379.6199951171875,379.8699951171875,370.64300537109375,373.802001953125,0],["1999-03-11",374.0660095214844,378.6440124511719,371.7980041503906,378.6440124511719,0],["1999-03-12",378.3900146484375,379.0639953613281,374.2300109863281,375.93701171875,0],["1999-03-15",374.260986328125,377.43798828125,371.1029968261719,372.3179931640625,0],["1999-03-16",374.2860107421875,379.4530029296875,372.27801513671875,379.4530029296875,0],["1999-03-17",379.2239990234375,387.8810119628906,379.2239990234375,387.8810119628906,0],["1999-03-19",390.30999755859375,394.2170104980469,390.30999755859375,394.2170104980469,0],["1999-03-22",394.25,394.25,390.34698486328125,392.2829895019531,0],["1999-03-23",392.03900146484375,394.8089904785156,389.1029968261719,394.8089904785156,0],["1999-03-24",394.64300537109375,394.64300537109375,389.072998046875,391.3450012207031,0],["1999-03-25",391.0989990234375,395.8290100097656,389.85400390625,395.8290100097656,0],["1999-03-26",396.0270080566406,398.4259948730469,391.6780090332031,392.947998046875,0],["1999-03-29",392.9309997558594,392.9309997558594,389.8630065917969,392.86199951171875,0],["1999-03-30",393.31500244140625,394.9809875488281,392.2250061035156,393.625,0],["1999-04-01",393.625,397.0169982910156,392.03399658203125,394.4330139160156,0],["1999-04-05",394.43499755859375,406.49798583984375,393.63800048828125,395.3370056152344,0],["1999-04-06",395.364013671875,395.60699462890625,393.9750061035156,395.51300048828125,0],["1999-04-07",395.51300048828125,398.19000244140625,395.2550048828125,395.9110107421875,0],["1999-04-08",395.9549865722656,400.00201416015625,395.9549865722656,400.00201416015625,0],["1999-04-09",400.00201416015625,421.2130126953125,400.00201416015625,421.2130126953125,0],["1999-04-12",421.2130126953125,428.7929992675781,421.1499938964844,421.1499938964844,0],["1999-04-13",421.1499938964844,435.5669860839844,421.1499938964844,432.51800537109375,0],["1999-04-14",432.80499267578125,435.8599853515625,427.3299865722656,435.5559997558594,0],["1999-04-15",435.6440124511719,448.1300048828125,434.1239929199219,447.47900390625,0],["1999-04-16",447.4679870605469,486.989990234375,447.4679870605469,479.5320129394531,0],["1999-04-19",480.9570007324219,528.5469970703125,480.9570007324219,508.1470031738281,0],["1999-04-20",507.989013671875,507.989013671875,477.9200134277344,485.9700012207031,0],["1999-04-21",485.9700012207031,494.8320007324219,477.9880065917969,480.625,0],["1999-04-22",480.7340087890625,488.93701171875,477.0409851074219,479.24200439453125,0],["1999-04-23",480.2829895019531,483.98199462890625,473.2120056152344,473.5870056152344,0],["1999-04-26",473.5870056152344,476.7829895019531,468.9309997558594,470.406005859375,0],["1999-04-27",470.6319885253906,470.7149963378906,466.7869873046875,469.2049865722656,0],["1999-04-28",469.6700134277344,483.87200927734375,469.6700134277344,481.343994140625,0],["1999-04-29",482.06201171875,495.3169860839844,481.41900634765625,490.989990234375,0],["1999-04-30",490.989990234375,505.6199951171875,490.989990234375,495.22198486328125,0],["1999-05-03",495.1919860839844,523.3579711914062,495.1919860839844,523.3579711914062,0],["1999-05-04",531.1129760742188,559.5640258789062,531.1129760742188,548.2410278320312,0],["1999-05-05",548.1740112304688,565.6190185546875,544.4320068359375,563.8400268554688,0],["1999-05-06",564.8389892578125,591.8389892578125,564.8389892578125,580.905029296875,0],["1999-05-07",586.593017578125,588.2379760742188,566.4920043945312,575.1179809570312,0],["1999-05-10",575.083984375,581.8980102539062,567.5360107421875,574.35498046875,0],["1999-05-11",574.0750122070312,577.0830078125,569.8610229492188,573.22998046875,0],["1999-05-12",573.4819946289062,577.5889892578125,561.177978515625,576.5040283203125,0],["1999-05-14",576.708984375,598.208984375,576.708984375,591.6339721679688,0],["1999-05-17",591.6900024414062,592.27099609375,583.2529907226562,590.7999877929688,0],["1999-05-18",590.56298828125,591.3820190429688,576.22802734375,577.885986328125,0],["1999-05-19",577.9240112304688,593.60400390625,576.02001953125,593.60400390625,0],["1999-05-20",593.5029907226562,608.2739868164062,588.343994140625,594.052978515625,0],["1999-05-21",594.1179809570312,595.3480224609375,589.5910034179688,591.6640014648438,0],["1999-05-24",591.6909790039062,615.9190063476562,591.302978515625,613.6409912109375,0],["1999-05-25",613.3590087890625,626.093017578125,613.2109985351562,619.8770141601562,0],["1999-05-26",619.885986328125,620.208984375,604.72900390625,605.7869873046875,0],["1999-05-27",606.0900268554688,613.27001953125,601.9359741210938,603.1160278320312,0],["1999-05-28",602.916015625,602.916015625,581.2050170898438,583.6489868164062,0],["1999-05-31",583.5339965820312,593.3319702148438,581.791015625,585.2420043945312,0],["1999-06-01",585.3369750976562,586.8610229492188,578.8709716796875,583.2570190429688,0],["1999-06-02",583.4660034179688,584.3790283203125,571.635009765625,574.3150024414062,0],["1999-06-03",574.2119750976562,587.5689697265625,567.9619750976562,587.5689697265625,0],["1999-06-04",588.083984375,613.1400146484375,588.083984375,612.3779907226562,0],["1999-06-08",612.8579711914062,700.8179931640625,612.8579711914062,686.947021484375,0],["1999-06-09",686.781982421875,689.6599731445312,676.291015625,678.969970703125,0],["1999-06-10",678.2830200195312,678.2830200195312,655.3560180664062,664.5689697265625,0],["1999-06-11",662.2109985351562,673.0919799804688,653.7789916992188,668.281005859375,0],["1999-06-14",669.31298828125,689.718017578125,669.31298828125,679.448974609375,0],["1999-06-15",680.3289794921875,687.968994140625,670.1599731445312,670.1599731445312,0],["1999-06-16",669.9760131835938,677.8040161132812,660.43701171875,661.8519897460938,0],["1999-06-17",662.1090087890625,683.5640258789062,662.1090087890625,681.0390014648438,0],["1999-06-18",681.3209838867188,707.8839721679688,681.3209838867188,707.8839721679688,0],["1999-06-21",707.8980102539062,718.0770263671875,707.8980102539062,716.4600219726562,0],["1999-06-22",716.8460083007812,720.0499877929688,706.8170166015625,710.6820068359375,0],["1999-06-23",710.9019775390625,711.1010131835938,691.7579956054688,700.6690063476562,0],["1999-06-24",701.0139770507812,704.6599731445312,679.9140014648438,682.1190185546875,0],["1999-06-25",682.4130249023438,682.4130249023438,669.2849731445312,673.155029296875,0],["1999-06-28",672.9409790039062,683.1069946289062,668.0390014648438,672.1270141601562,0],["1999-06-29",672.2109985351562,686.3909912109375,672.2109985351562,680.5609741210938,0],["1999-06-30",681.0910034179688,690.1420288085938,658.75,662.0250244140625,0],["1999-07-01",667.8259887695312,679.6320190429688,665.156982421875,673.0419921875,0],["1999-07-02",672.8800048828125,677.385986328125,664.5180053710938,670.5380249023438,0],["1999-07-05",670.281982421875,678.4940185546875,652.1240234375,665.1439819335938,0],["1999-07-06",665.3660278320312,685.0999755859375,661.9660034179688,681.5869750976562,0],["1999-07-07",681.552978515625,690.2670288085938,663.4550170898438,665.77099609375,0],["1999-07-08",665.4099731445312,667.52197265625,656.697998046875,660.2540283203125,0],["1999-07-09",660.2540283203125,663.2620239257812,653.52197265625,656.6439819335938,0],["1999-07-12",656.6539916992188,670.0889892578125,656.6539916992188,663.1240234375,0],["1999-07-13",663.2039794921875,664.5180053710938,654.8469848632812,656.18701171875,0],["1999-07-14",656.18701171875,665.3170166015625,652.2639770507812,664.8820190429688,0],["1999-07-15",664.8820190429688,666.9879760742188,659.176025390625,660.5419921875,0],["1999-07-16",660.6209716796875,664.7880249023438,657.6790161132812,662.3670043945312,0],["1999-07-19",662.4329833984375,668.0419921875,653.3419799804688,658.27099609375,0],["1999-07-20",658.27099609375,659.3380126953125,647.2570190429688,649.8610229492188,0],["1999-07-21",649.5780029296875,649.5780029296875,636.4249877929688,641.1069946289062,0],["1999-07-22",641.0659790039062,646.1690063476562,640.2940063476562,642.655029296875,0],["1999-07-23",642.5170288085938,642.5170288085938,621.9089965820312,625.8300170898438,0],["1999-07-26",625.6079711914062,625.6079711914062,585.0170288085938,592.7210083007812,0],["1999-07-27",592.7210083007812,592.7210083007812,567.4229736328125,573.2160034179688,0],["1999-07-28",575.6849975585938,599.2570190429688,575.6849975585938,599.2570190429688,0],["1999-07-29",599.3709716796875,620.7059936523438,599.3709716796875,616.427978515625,0],["1999-07-30",617.3060302734375,617.3060302734375,596.0770263671875,597.8740234375,0],["1999-08-02",598.1640014648438,604.1170043945312,590.8359985351562,596.5130004882812,0],["1999-08-03",596.60498046875,618.9860229492188,596.60498046875,618.9860229492188,0],["1999-08-04",620.968017578125,622.6900024414062,610.2020263671875,614.39501953125,0],["1999-08-05",614.0859985351562,614.0859985351562,601.322021484375,606.27001953125,0],["1999-08-06",606.2739868164062,613.3920288085938,601.468994140625,607.8350219726562,0],["1999-08-09",607.458984375,607.6580200195312,589.0,594.1090087890625,0],["1999-08-10",593.7990112304688,593.7990112304688,561.4580078125,576.343017578125,0],["1999-08-11",576.1129760742188,576.1909790039062,550.4030151367188,554.2630004882812,0],["1999-08-12",554.2630004882812,565.8079833984375,554.2630004882812,565.218017578125,0],["1999-08-13",565.2310180664062,567.625,554.1129760742188,557.708984375,0],["1999-08-16",558.27099609375,568.97998046875,558.27099609375,560.4810180664062,0],["1999-08-18",559.8809814453125,561.364990234375,554.1259765625,561.364990234375,0],["1999-08-19",561.4450073242188,581.7459716796875,560.0239868164062,581.7459716796875,0],["1999-08-20",583.1099853515625,583.1099853515625,573.6500244140625,576.1669921875,0],["1999-08-23",576.1669921875,584.802978515625,576.1669921875,584.802978515625,0],["1999-08-24",585.8419799804688,596.4580078125,582.9760131835938,586.2360229492188,0],["1999-08-25",586.1500244140625,588.1060180664062,581.2869873046875,585.2570190429688,0],["1999-08-26",585.656005859375,585.8319702148438,577.6240234375,581.5130004882812,0],["1999-08-27",579.718017578125,579.718017578125,569.4749755859375,572.6669921875,0],["1999-08-30",572.4130249023438,573.9400024414062,563.6539916992188,566.6699829101562,0],["1999-08-31",566.5239868164062,568.7760009765625,558.8560180664062,567.0260009765625,0],["1999-09-01",567.0260009765625,574.3740234375,566.7319946289062,571.7760009765625,0],["1999-09-02",571.1749877929688,571.8670043945312,567.635009765625,571.114990234375,0],["1999-09-03",571.2009887695312,571.2009887695312,559.7360229492188,565.1959838867188,0],["1999-09-06",565.2340087890625,567.9550170898438,538.802001953125,540.427001953125,0],["1999-09-07",540.260009765625,547.489990234375,528.072021484375,545.3510131835938,0],["1999-09-08",544.4819946289062,544.4949951171875,514.8590087890625,520.6209716796875,0],["1999-09-09",519.02001953125,538.0150146484375,503.5979919433594,538.0150146484375,0],["1999-09-10",542.073974609375,562.7760009765625,542.073974609375,562.7760009765625,0],["1999-09-13",565.3049926757812,576.8759765625,565.3049926757812,569.6519775390625,0],["1999-09-14",569.1610107421875,569.1610107421875,559.8049926757812,562.0590209960938,0],["1999-09-15",562.0590209960938,562.0590209960938,544.656982421875,548.6119995117188,0],["1999-09-16",548.1270141601562,549.0640258789062,539.0059814453125,548.7559814453125,0],["1999-09-17",548.125,549.6110229492188,543.9429931640625,547.0170288085938,0],["1999-09-20",546.6710205078125,548.1190185546875,541.3369750976562,543.3330078125,0],["1999-09-21",543.3330078125,547.7249755859375,542.6909790039062,547.2639770507812,0],["1999-09-22",547.0390014648438,547.6939697265625,542.35498046875,545.447998046875,0],["1999-09-23",545.447998046875,545.447998046875,525.22802734375,528.1719970703125,0],["1999-09-24",526.1669921875,526.1669921875,505.7200012207031,517.5419921875,0],["1999-09-27",518.8980102539062,523.8270263671875,512.1290283203125,515.0670166015625,0],["1999-09-28",515.6160278320312,529.2210083007812,515.6160278320312,529.2210083007812,0],["1999-09-29",529.2239990234375,529.2239990234375,523.7239990234375,526.468994140625,0],["1999-09-30",526.302001953125,547.93701171875,526.302001953125,547.93701171875,0],["1999-10-01",548.3350219726562,569.7160034179688,548.3350219726562,566.0419921875,0],["1999-10-04",570.7760009765625,580.0999755859375,552.1519775390625,555.3040161132812,0],["1999-10-05",555.3740234375,566.2509765625,555.3179931640625,566.2509765625,0],["1999-10-06",566.6480102539062,592.8189697265625,566.416015625,588.7490234375,0],["1999-10-07",589.208984375,597.9080200195312,581.7869873046875,585.344970703125,0],["1999-10-08",584.8270263671875,588.2369995117188,576.8729858398438,588.2369995117188,0],["1999-10-11",587.8579711914062,587.8579711914062,581.8900146484375,584.0599975585938,0],["1999-10-12",583.8040161132812,583.8040161132812,566.0919799804688,571.3820190429688,0],["1999-10-13",570.9249877929688,571.9569702148438,556.4760131835938,571.947021484375,0],["1999-10-14",571.7130126953125,572.0020141601562,564.9769897460938,567.7769775390625,0],["1999-10-15",567.7769775390625,568.22802734375,559.8189697265625,567.9180297851562,0],["1999-10-18",567.843017578125,567.843017578125,550.219970703125,553.2130126953125,0],["1999-10-19",553.9409790039062,585.9760131835938,553.9409790039062,583.64697265625,0],["1999-10-20",584.208984375,644.072998046875,569.3800048828125,584.4249877929688,0],["1999-10-21",584.114013671875,624.9349975585938,584.114013671875,616.489990234375,0],["1999-10-22",628.3489990234375,641.2100219726562,600.2529907226562,604.1840209960938,0],["1999-10-25",604.1840209960938,610.9959716796875,592.2139892578125,597.0679931640625,0],["1999-10-26",598.3930053710938,612.52197265625,589.906005859375,594.2529907226562,0],["1999-10-27",593.9979858398438,593.9979858398438,574.35302734375,576.5189819335938,0],["1999-10-28",576.5189819335938,581.4669799804688,572.4719848632812,577.9320068359375,0],["1999-10-29",580.2369995117188,593.8690185546875,580.2369995117188,593.8690185546875,0],["1999-11-01",594.7030029296875,600.5269775390625,592.343017578125,595.083984375,0],["1999-11-02",595.083984375,596.4099731445312,591.6320190429688,594.405029296875,0],["1999-11-03",594.405029296875,604.6259765625,594.405029296875,603.5869750976562,0],["1999-11-04",602.9199829101562,619.0659790039062,602.9199829101562,618.510009765625,0],["1999-11-05",619.093994140625,626.6719970703125,615.9910278320312,626.0440063476562,0],["1999-11-08",626.0079956054688,630.8619995117188,625.958984375,628.3070068359375,0],["1999-11-09",628.2059936523438,638.8200073242188,628.2059936523438,638.8200073242188,0],["1999-11-10",637.8599853515625,642.7750244140625,635.0830078125,638.9119873046875,0],["1999-11-11",638.448974609375,647.5059814453125,636.6649780273438,638.4920043945312,0],["1999-11-12",638.7260131835938,640.1619873046875,630.1259765625,635.22998046875,0],["1999-11-15",635.1939697265625,642.4990234375,633.9749755859375,635.7979736328125,0],["1999-11-16",635.9010009765625,641.7310180664062,635.8099975585938,641.7310180664062,0],["1999-11-17",642.1480102539062,643.5369873046875,638.2260131835938,641.4749755859375,0],["1999-11-18",639.2630004882812,642.051025390625,634.3489990234375,636.6190185546875,0],["1999-11-19",636.6840209960938,642.197998046875,629.6690063476562,633.31201171875,0],["1999-11-22",633.3460083007812,634.8410034179688,624.9550170898438,630.1699829101562,0],["1999-11-23",630.1699829101562,630.3579711914062,614.1640014648438,618.448974609375,0],["1999-11-24",617.27001953125,617.27001953125,595.6220092773438,599.7230224609375,0],["1999-11-25",599.7230224609375,599.7230224609375,582.2899780273438,588.6599731445312,0],["1999-11-26",588.4290161132812,599.6329956054688,588.0880126953125,596.35498046875,0],["1999-11-29",596.3499755859375,596.9530029296875,579.4349975585938,582.8179931640625,0],["1999-11-30",582.9580078125,583.7999877929688,571.1380004882812,583.7999877929688,0],["1999-12-01",583.2340087890625,597.541015625,583.2340087890625,597.541015625,0],["1999-12-02",598.9829711914062,602.6060180664062,594.5659790039062,598.4089965820312,0],["1999-12-03",598.7080078125,613.4849853515625,594.9130249023438,613.4849853515625,0],["1999-12-06",615.1019897460938,626.5289916992188,615.0689697265625,624.385986328125,0],["1999-12-07",624.385986328125,631.47900390625,618.7509765625,621.6489868164062,0],["1999-12-08",621.10498046875,621.3040161132812,617.1400146484375,620.9769897460938,0],["1999-12-09",620.9600219726562,631.552978515625,620.4210205078125,631.552978515625,0],["1999-12-10",632.9580078125,639.8189697265625,631.0419921875,633.8389892578125,0],["1999-12-13",634.4310302734375,639.697021484375,626.6339721679688,630.5549926757812,0],["1999-12-14",631.0130004882812,648.3939819335938,630.6810302734375,648.3939819335938,0],["1999-12-15",650.3179931640625,656.7739868164062,649.083984375,652.3839721679688,0],["1999-12-16",652.5159912109375,653.81201171875,643.364990234375,646.5059814453125,0],["1999-12-17",646.3920288085938,646.3920288085938,636.2949829101562,638.822021484375,0],["1999-12-20",637.89697265625,646.0590209960938,633.6209716796875,646.0590209960938,0],["1999-12-21",646.0759887695312,656.8880004882812,645.3679809570312,656.8880004882812,0],["1999-12-22",657.18798828125,662.9119873046875,657.18798828125,661.0540161132812,0],["1999-12-23",662.947998046875,666.1329956054688,660.510986328125,666.1329956054688,0],["1999-12-27",666.8809814453125,693.5330200195312,666.8809814453125,681.3809814453125,0],["1999-12-28",682.8090209960938,684.6810302734375,673.5479736328125,677.218017578125,0],["1999-12-29",677.530029296875,678.844970703125,672.1270141601562,674.8800048828125,0],["1999-12-30",675.1339721679688,678.7869873046875,673.948974609375,676.9190063476562,0],["2000-01-04",677.4739990234375,704.031982421875,677.4739990234375,700.218017578125,0],["2000-01-05",694.8590087890625,694.8590087890625,674.3369750976562,678.0869750976562,0],["2000-01-06",681.2979736328125,691.8870239257812,681.2979736328125,688.52099609375,0],["2000-01-11",691.9240112304688,704.5419921875,691.9240112304688,696.0029907226562,0],["2000-01-12",696.2930297851562,698.14501953125,686.7050170898438,690.1640014648438,0],["2000-01-13",690.7930297851562,699.6749877929688,688.4019775390625,691.6099853515625,0],["2000-01-14",691.8060302734375,694.0850219726562,683.7009887695312,690.8920288085938,0],["2000-01-17",691.60400390625,707.469970703125,691.60400390625,703.4829711914062,0],["2000-01-18",703.7990112304688,704.3489990234375,681.489013671875,685.7160034179688,0],["2000-01-19",685.916015625,685.916015625,652.0399780273438,655.9949951171875,0],["2000-01-20",656.4140014648438,673.9080200195312,656.4140014648438,670.1530151367188,0],["2000-01-21",670.2830200195312,670.905029296875,662.9320068359375,664.6939697265625,0],["2000-01-24",664.6939697265625,668.9760131835938,653.5499877929688,656.7219848632812,0],["2000-01-25",656.1699829101562,656.1699829101562,645.4730224609375,649.8579711914062,0],["2000-01-26",649.6740112304688,656.7150268554688,640.239013671875,643.385009765625,0],["2000-01-27",643.6329956054688,650.0689697265625,633.81298828125,644.6510009765625,0],["2000-01-28",645.2999877929688,646.2760009765625,633.27197265625,634.6690063476562,0],["2000-01-31",634.5029907226562,636.3720092773438,626.2969970703125,636.3720092773438,0],["2000-02-01",636.760986328125,638.3759765625,613.530029296875,616.8560180664062,0],["2000-02-02",617.10400390625,621.7230224609375,601.4569702148438,603.5759887695312,0],["2000-02-03",603.051025390625,615.0139770507812,600.156005859375,614.3099975585938,0],["2000-02-04",614.3099975585938,634.9979858398438,614.3099975585938,634.9979858398438,0],["2000-02-07",635.3410034179688,641.1669921875,631.9749755859375,636.427978515625,0],["2000-02-08",637.9550170898438,639.7520141601562,627.2039794921875,629.9000244140625,0],["2000-02-09",631.426025390625,632.4509887695312,626.0859985351562,632.4509887695312,0],["2000-02-10",631.4080200195312,642.1380004882812,630.0250244140625,639.2529907226562,0],["2000-02-11",639.051025390625,640.9340209960938,630.6539916992188,635.0780029296875,0],["2000-02-14",634.6240234375,638.0910034179688,632.0969848632812,633.7150268554688,0],["2000-02-15",634.6749877929688,641.6060180664062,634.6749877929688,636.89501953125,0],["2000-02-16",637.2830200195312,637.2830200195312,618.9030151367188,621.9019775390625,0],["2000-02-17",621.323974609375,623.7030029296875,595.1160278320312,600.1740112304688,0],["2000-02-18",600.0570068359375,604.5750122070312,577.958984375,599.572998046875,0],["2000-02-21",599.572998046875,599.572998046875,589.7689819335938,592.9879760742188,0],["2000-02-22",593.052001953125,596.114013671875,580.5170288085938,583.4199829101562,0],["2000-02-23",583.551025390625,591.7860107421875,580.8419799804688,584.427978515625,0],["2000-02-24",584.68798828125,587.281982421875,570.97998046875,573.4869995117188,0],["2000-02-25",573.781982421875,575.6640014648438,565.3469848632812,568.5549926757812,0],["2000-02-28",568.166015625,579.4920043945312,567.1519775390625,576.5419921875,0],["2000-03-01",577.7860107421875,581.9329833984375,561.7139892578125,565.47802734375,0],["2000-03-02",565.4810180664062,565.4810180664062,543.281005859375,546.5280151367188,0],["2000-03-03",547.3289794921875,548.552978515625,528.2039794921875,548.552978515625,0],["2000-03-06",549.4539794921875,571.5689697265625,549.4539794921875,566.7100219726562,0],["2000-03-07",565.948974609375,565.948974609375,555.4520263671875,562.7589721679688,0],["2000-03-08",562.177978515625,571.1090087890625,552.0050048828125,570.052001953125,0],["2000-03-09",570.5250244140625,589.822021484375,570.5250244140625,585.1799926757812,0],["2000-03-10",587.0880126953125,598.0390014648438,587.0880126953125,596.1820068359375,0],["2000-03-13",596.1820068359375,599.822021484375,583.5789794921875,587.5759887695312,0],["2000-03-14",587.844970703125,590.1849975585938,580.85302734375,585.9210205078125,0],["2000-03-15",585.6229858398438,587.6589965820312,579.6279907226562,586.8690185546875,0],["2000-03-17",588.3170166015625,598.4099731445312,587.5800170898438,590.8519897460938,0],["2000-03-20",590.7130126953125,590.7130126953125,581.3270263671875,584.8759765625,0],["2000-03-21",584.7890014648438,585.0059814453125,575.4010009765625,578.9650268554688,0],["2000-03-22",579.5750122070312,586.864990234375,579.5750122070312,586.864990234375,0],["2000-03-23",586.8709716796875,593.2039794921875,582.6790161132812,586.0070190429688,0],["2000-03-24",586.6129760742188,589.031982421875,578.0590209960938,581.4730224609375,0],["2000-03-27",581.8369750976562,585.2369995117188,579.6849975585938,585.2369995117188,0],["2000-03-28",585.2680053710938,588.7319946289062,582.2160034179688,588.7319946289062,0],["2000-03-29",588.4299926757812,591.6790161132812,586.5449829101562,591.6790161132812,0],["2000-03-30",591.6790161132812,593.3989868164062,581.833984375,583.2760009765625,0],["2000-04-03",583.5469970703125,583.5659790039062,566.5250244140625,570.9010009765625,0],["2000-04-05",570.8740234375,570.8740234375,556.5969848632812,564.1820068359375,0],["2000-04-07",564.6259765625,570.8150024414062,564.6259765625,570.8150024414062,0],["2000-04-10",571.0819702148438,571.4199829101562,566.6400146484375,569.6170043945312,0],["2000-04-11",569.6749877929688,569.739990234375,561.833984375,569.739990234375,0],["2000-04-12",569.89697265625,570.0230102539062,561.1010131835938,564.7369995117188,0],["2000-04-13",564.7369995117188,565.8419799804688,562.2730102539062,565.1069946289062,0],["2000-04-14",565.0889892578125,565.291015625,553.5430297851562,556.7880249023438,0],["2000-04-17",554.0809936523438,554.0809936523438,524.35302734375,529.2630004882812,0],["2000-04-18",530.06201171875,536.6220092773438,525.7689819335938,528.2589721679688,0],["2000-04-19",528.2069702148438,530.9619750976562,524.8079833984375,526.2999877929688,0],["2000-04-20",526.2999877929688,526.39599609375,519.2130126953125,526.39599609375,0],["2000-04-24",526.0789794921875,530.8489990234375,524.4439697265625,530.8489990234375,0],["2000-04-25",529.7310180664062,529.7310180664062,515.6199951171875,519.0430297851562,0],["2000-04-26",518.8690185546875,524.2630004882812,510.0669860839844,524.0780029296875,0],["2000-04-27",523.6640014648438,523.6640014648438,519.1790161132812,521.6199951171875,0],["2000-04-28",521.635986328125,526.7369995117188,517.9660034179688,526.7369995117188,0],["2000-05-01",526.8319702148438,526.8699951171875,521.5059814453125,524.6090087890625,0],["2000-05-02",524.552978515625,531.2540283203125,523.885009765625,531.2540283203125,0],["2000-05-03",531.27099609375,539.8090209960938,529.1060180664062,535.3109741210938,0],["2000-05-04",535.3109741210938,539.7730102539062,533.1300048828125,538.9660034179688,0],["2000-05-05",539.0490112304688,545.6099853515625,539.0490112304688,545.6099853515625,0],["2000-05-08",545.3889770507812,553.8510131835938,545.3889770507812,550.3289794921875,0],["2000-05-09",550.6220092773438,550.7670288085938,537.8870239257812,547.6719970703125,0],["2000-05-10",547.6719970703125,548.239990234375,544.0430297851562,548.239990234375,0],["2000-05-11",546.7260131835938,546.7260131835938,527.4329833984375,529.2009887695312,0],["2000-05-12",529.4000244140625,532.3079833984375,517.4320068359375,526.8770141601562,0],["2000-05-15",526.5889892578125,526.5889892578125,512.7839965820312,516.4299926757812,0],["2000-05-16",515.8720092773438,516.3060302734375,495.20098876953125,497.8190002441406,0],["2000-05-17",497.8190002441406,514.8510131835938,497.8190002441406,514.8510131835938,0],["2000-05-19",514.9249877929688,515.3380126953125,506.15899658203125,509.4049987792969,0],["2000-05-22",507.8190002441406,507.8190002441406,496.802001953125,499.76800537109375,0],["2000-05-23",499.50201416015625,499.9679870605469,492.99700927734375,495.510009765625,0],["2000-05-24",495.2049865722656,495.2049865722656,487.8219909667969,493.2040100097656,0],["2000-05-25",493.70599365234375,497.9119873046875,487.7070007324219,490.6820068359375,0],["2000-05-26",489.71600341796875,489.71600341796875,474.6300048828125,482.072998046875,0],["2000-05-29",481.17999267578125,481.17999267578125,457.9809875488281,461.3890075683594,0],["2000-05-30",461.1059875488281,468.7080078125,441.635986328125,468.7080078125,0],["2000-05-31",469.4070129394531,474.3179931640625,452.7950134277344,454.3269958496094,0],["2000-06-02",454.9930114746094,459.14300537109375,440.4630126953125,444.447998046875,0],["2000-06-05",446.0419921875,454.70098876953125,446.0419921875,453.94500732421875,0],["2000-06-06",453.1440124511719,453.1440124511719,444.9169921875,452.7619934082031,0],["2000-06-07",451.9010009765625,459.46099853515625,445.5169982910156,459.46099853515625,0],["2000-06-08",460.7439880371094,478.2090148925781,459.9639892578125,478.2090148925781,0],["2000-06-09",478.7929992675781,484.2749938964844,472.218994140625,477.9280090332031,0],["2000-06-12",478.62799072265625,484.3909912109375,473.47198486328125,476.0329895019531,0],["2000-06-13",476.0329895019531,476.0329895019531,465.8559875488281,468.36199951171875,0],["2000-06-14",468.3760070800781,475.9330139160156,466.09698486328125,475.9330139160156,0],["2000-06-16",475.89898681640625,484.02099609375,475.6990051269531,484.02099609375,0],["2000-06-19",484.02099609375,491.27801513671875,481.8299865722656,490.68798828125,0],["2000-06-20",490.9169921875,492.7330017089844,484.010009765625,490.1210021972656,0],["2000-06-21",490.0260009765625,494.49200439453125,484.66900634765625,494.49200439453125,0],["2000-06-22",494.32000732421875,504.4079895019531,492.5220031738281,501.8089904785156,0],["2000-06-23",501.97698974609375,503.1449890136719,495.1650085449219,503.1449890136719,0],["2000-06-26",503.3450012207031,514.8259887695312,503.3450012207031,507.5050048828125,0],["2000-06-27",507.8689880371094,512.3209838867188,499.4639892578125,502.0509948730469,0],["2000-06-28",502.114013671875,510.1180114746094,501.2019958496094,510.1180114746094,0],["2000-06-29",510.2409973144531,513.2680053710938,508.6929931640625,512.5969848632812,0],["2000-06-30",512.1749877929688,515.1099853515625,507.5679931640625,515.1099853515625,0],["2000-07-03",514.6580200195312,514.6580200195312,496.4540100097656,503.8559875488281,0],["2000-07-04",503.47198486328125,509.3840026855469,493.7030029296875,509.2640075683594,0],["2000-07-05",508.42999267578125,516.4959716796875,505.5880126953125,512.4660034179688,0],["2000-07-06",512.405029296875,516.6339721679688,511.65899658203125,513.4310302734375,0],["2000-07-07",513.4310302734375,513.8920288085938,505.1440124511719,508.1080017089844,0],["2000-07-10",508.3529968261719,511.13800048828125,505.3080139160156,508.4679870605469,0],["2000-07-11",509.02301025390625,512.6170043945312,508.6969909667969,512.6170043945312,0],["2000-07-12",512.6129760742188,514.5819702148438,509.94500732421875,510.9859924316406,0],["2000-07-13",511.09100341796875,511.8349914550781,504.5069885253906,505.9209899902344,0],["2000-07-14",505.947998046875,507.4339904785156,502.1409912109375,504.114013671875,0],["2000-07-17",504.21099853515625,508.60400390625,504.21099853515625,506.802001953125,0],["2000-07-18",506.8710021972656,507.0450134277344,504.6260070800781,507.0450134277344,0],["2000-07-19",507.0880126953125,513.7780151367188,507.0880126953125,513.7780151367188,0],["2000-07-20",513.822021484375,517.885009765625,509.8599853515625,513.3930053710938,0],["2000-07-21",513.9340209960938,514.3619995117188,508.0580139160156,508.79400634765625,0],["2000-07-24",508.8710021972656,512.2739868164062,505.9989929199219,506.94000244140625,0],["2000-07-25",506.90301513671875,506.90301513671875,498.9809875488281,499.677001953125,0],["2000-07-26",499.635986328125,499.635986328125,494.6629943847656,496.6910095214844,0],["2000-07-27",496.51300048828125,499.1789855957031,494.8380126953125,499.1789855957031,0],["2000-07-28",499.37701416015625,500.6189880371094,497.7489929199219,498.8039855957031,0],["2000-07-31",498.7090148925781,498.7090148925781,489.35198974609375,492.1929931640625,0],["2000-08-01",492.1929931640625,496.7330017089844,487.92401123046875,489.677001953125,0],["2000-08-02",489.8089904785156,491.23699951171875,487.2040100097656,490.43701171875,0],["2000-08-03",490.48199462890625,495.63299560546875,490.48199462890625,491.99200439453125,0],["2000-08-04",491.9700012207031,494.9320068359375,491.9700012207031,494.1600036621094,0],["2000-08-07",494.1780090332031,494.3190002441406,489.3240051269531,490.54400634765625,0],["2000-08-08",490.51800537109375,491.5150146484375,483.0450134277344,485.0799865722656,0],["2000-08-09",485.0660095214844,486.30999755859375,482.1910095214844,483.3500061035156,0],["2000-08-10",483.7239990234375,490.9230041503906,483.7239990234375,488.6189880371094,0],["2000-08-11",490.6960144042969,505.7909851074219,490.0710144042969,505.7909851074219,0],["2000-08-14",506.3909912109375,510.1570129394531,502.1669921875,504.0669860839844,0],["2000-08-15",504.1579895019531,505.052001953125,500.614990234375,501.5790100097656,0],["2000-08-16",501.5610046386719,501.5610046386719,495.1570129394531,496.3999938964844,0],["2000-08-18",496.3999938964844,496.3999938964844,492.8080139160156,494.18798828125,0],["2000-08-21",494.16400146484375,499.6789855957031,492.75,497.3940124511719,0],["2000-08-22",497.2900085449219,502.5799865722656,497.2900085449219,500.0989990234375,0],["2000-08-23",500.2439880371094,503.39599609375,499.54901123046875,503.39599609375,0],["2000-08-24",501.5409851074219,501.5409851074219,480.41900634765625,482.65301513671875,0],["2000-08-25",482.65399169921875,486.9070129394531,482.65399169921875,486.9070129394531,0],["2000-08-28",486.9670104980469,489.0639953613281,480.7040100097656,481.6669921875,0],["2000-08-29",481.43701171875,481.43701171875,469.7489929199219,470.8380126953125,0],["2000-08-30",470.7980041503906,470.7980041503906,459.64300537109375,469.0610046386719,0],["2000-08-31",469.0679931640625,470.3280029296875,462.5159912109375,466.3800048828125,0],["2000-09-01",466.3800048828125,474.77099609375,466.3800048828125,470.4150085449219,0],["2000-09-04",470.760009765625,475.781005859375,470.760009765625,475.3559875488281,0],["2000-09-05",475.37701416015625,478.4219970703125,473.51800537109375,478.4219970703125,0],["2000-09-06",478.50201416015625,478.94500732421875,474.7359924316406,475.5459899902344,0],["2000-09-07",475.3489990234375,475.3489990234375,468.8890075683594,472.5989990234375,0],["2000-09-08",472.83599853515625,473.10699462890625,470.0870056152344,470.92498779296875,0],["2000-09-11",470.9460144042969,470.9460144042969,461.906005859375,462.5379943847656,0],["2000-09-12",462.3529968261719,462.3529968261719,449.1759948730469,451.0450134277344,0],["2000-09-13",449.7250061035156,449.7250061035156,441.64599609375,442.09100341796875,0],["2000-09-18",440.9169921875,440.9169921875,408.5820007324219,411.0329895019531,0],["2000-09-19",409.3219909667969,425.12799072265625,408.22100830078125,425.12799072265625,0],["2000-09-20",425.3710021972656,428.4540100097656,418.5509948730469,419.35198974609375,0],["2000-09-21",419.1159973144531,420.1499938964844,415.25,417.6780090332031,0],["2000-09-22",417.39801025390625,417.39801025390625,405.2040100097656,406.9150085449219,0],["2000-09-25",407.2330017089844,415.1449890136719,407.2330017089844,410.89801025390625,0],["2000-09-26",410.5480041503906,411.85400390625,408.4169921875,411.85400390625,0],["2000-09-27",411.8210144042969,411.8210144042969,406.7950134277344,410.1310119628906,0],["2000-09-28",410.1310119628906,415.52301025390625,407.7090148925781,415.52301025390625,0],["2000-09-29",417.3280029296875,423.68798828125,417.3280029296875,421.33599853515625,0],["2000-10-02",421.1600036621094,432.239013671875,421.072998046875,432.239013671875,0],["2000-10-03",432.26300048828125,432.49700927734375,425.38299560546875,427.71099853515625,0],["2000-10-04",427.6390075683594,427.6390075683594,415.7690124511719,418.8299865722656,0],["2000-10-05",418.8659973144531,425.84698486328125,418.78399658203125,423.89599609375,0],["2000-10-06",423.9200134277344,424.1090087890625,421.02099609375,421.9960021972656,0],["2000-10-09",420.52099609375,420.52099609375,413.2380065917969,415.364013671875,0],["2000-10-10",415.218994140625,415.218994140625,410.1929931640625,412.9150085449219,0],["2000-10-11",412.177001953125,413.9179992675781,409.25299072265625,412.3299865722656,0],["2000-10-12",411.9700012207031,414.27301025390625,408.0249938964844,408.42401123046875,0],["2000-10-13",406.0710144042969,408.20001220703125,400.5690002441406,408.20001220703125,0],["2000-10-16",408.74700927734375,415.11199951171875,408.74700927734375,411.75,0],["2000-10-17",412.12701416015625,420.6570129394531,412.12701416015625,417.4389953613281,0],["2000-10-18",418.0260009765625,420.8680114746094,416.1099853515625,416.947998046875,0],["2000-10-19",416.9809875488281,422.7330017089844,413.6409912109375,422.7330017089844,0],["2000-10-20",426.9960021972656,430.8550109863281,419.0,420.33099365234375,0],["2000-10-23",420.8179931640625,424.0039978027344,415.7179870605469,417.45098876953125,0],["2000-10-24",417.0790100097656,419.7900085449219,416.4670104980469,418.6409912109375,0],["2000-10-26",418.1990051269531,418.1990051269531,411.77099609375,414.1600036621094,0],["2000-10-27",414.1600036621094,414.39801025390625,409.8970031738281,411.8429870605469,0],["2000-10-30",411.7879943847656,411.7879943847656,401.68701171875,404.114990234375,0],["2000-10-31",403.635009765625,405.34698486328125,399.072998046875,405.34698486328125,0],["2000-11-01",406.8949890136719,411.25201416015625,406.8949890136719,409.36199951171875,0],["2000-11-02",409.34698486328125,409.34698486328125,405.5669860839844,407.96099853515625,0],["2000-11-03",409.0989990234375,410.1730041503906,406.9079895019531,409.8340148925781,0],["2000-11-06",409.9540100097656,416.2560119628906,409.9540100097656,415.2669982910156,0],["2000-11-07",415.4100036621094,421.0329895019531,415.4100036621094,421.0329895019531,0],["2000-11-08",420.9530029296875,428.3139953613281,418.1449890136719,426.07598876953125,0],["2000-11-09",425.5400085449219,428.0350036621094,419.260009765625,421.47198486328125,0],["2000-11-10",421.5790100097656,426.9700012207031,420.3320007324219,426.9700012207031,0],["2000-11-13",426.8380126953125,426.8380126953125,421.7860107421875,423.66400146484375,0],["2000-11-14",423.68701171875,427.26800537109375,420.3800048828125,425.6099853515625,0],["2000-11-15",426.5790100097656,428.56500244140625,417.4670104980469,418.718994140625,0],["2000-11-16",418.6820068359375,419.9460144042969,416.343994140625,416.9809875488281,0],["2000-11-17",417.0429992675781,421.14300537109375,417.0429992675781,421.14300537109375,0],["2000-11-20",421.1180114746094,426.93701171875,421.0719909667969,426.2929992675781,0],["2000-11-21",426.2850036621094,428.0820007324219,423.85699462890625,425.5159912109375,0],["2000-11-22",425.39599609375,434.0849914550781,425.39599609375,431.7019958496094,0],["2000-11-23",431.7900085449219,435.7040100097656,429.5690002441406,433.5480041503906,0],["2000-11-24",433.49200439453125,436.1210021972656,431.8349914550781,434.21099853515625,0],["2000-11-27",434.2969970703125,435.5889892578125,428.10198974609375,431.239990234375,0],["2000-11-28",430.0409851074219,430.0409851074219,424.4750061035156,426.9429931640625,0],["2000-11-29",426.3550109863281,426.3550109863281,422.17999267578125,425.302001953125,0],["2000-11-30",425.302001953125,429.2139892578125,424.2300109863281,429.2139892578125,0],["2000-12-01",428.27301025390625,428.5920104980469,426.0539855957031,427.552001953125,0],["2000-12-04",427.5920104980469,431.13800048828125,427.5920104980469,429.90399169921875,0],["2000-12-05",429.6600036621094,431.43499755859375,428.42999267578125,431.43499755859375,0],["2000-12-06",433.9309997558594,435.2929992675781,431.7569885253906,433.72198486328125,0],["2000-12-07",432.7850036621094,435.6419982910156,430.7720031738281,435.6419982910156,0],["2000-12-08",436.114990234375,438.5920104980469,429.74798583984375,431.8080139160156,0],["2000-12-11",432.16400146484375,432.16400146484375,419.52099609375,421.4729919433594,0],["2000-12-12",421.9179992675781,423.7489929199219,412.6579895019531,415.177001953125,0],["2000-12-13",415.2430114746094,420.43798828125,414.5780029296875,420.43798828125,0],["2000-12-14",420.19000244140625,423.6629943847656,416.21600341796875,419.1960144042969,0],["2000-12-15",418.1780090332031,423.6839904785156,417.00201416015625,423.6839904785156,0],["2000-12-18",423.7799987792969,424.73199462890625,416.0780029296875,418.5530090332031,0],["2000-12-19",418.5719909667969,420.44500732421875,416.6340026855469,418.7829895019531,0],["2000-12-20",418.89300537109375,420.5379943847656,412.0379943847656,414.8699951171875,0],["2000-12-21",414.52801513671875,415.1789855957031,410.9389953613281,415.1029968261719,0],["2000-12-22",414.3179931640625,418.81500244140625,412.5320129394531,416.3210144042969,0],["2001-01-02",415.37200927734375,415.37200927734375,407.59698486328125,410.2049865722656,0],["2001-01-03",409.60101318359375,409.60101318359375,402.3819885253906,405.8290100097656,0],["2001-01-04",407.2699890136719,409.9570007324219,405.27099609375,409.8269958496094,0],["2001-01-05",410.8999938964844,418.82000732421875,410.8999938964844,418.82000732421875,0],["2001-01-08",418.74798583984375,418.74798583984375,413.15301513671875,415.7659912109375,0],["2001-01-09",415.7659912109375,418.9739990234375,412.9590148925781,415.27301025390625,0],["2001-01-10",415.32598876953125,418.22900390625,414.5920104980469,417.5190124511719,0],["2001-01-11",416.9440002441406,416.9440002441406,408.0830078125,410.3810119628906,0],["2001-01-12",409.7820129394531,411.1830139160156,404.73199462890625,407.364990234375,0],["2001-01-15",407.6860046386719,412.8059997558594,407.6860046386719,411.97601318359375,0],["2001-01-16",411.97601318359375,415.21099853515625,411.97601318359375,415.0889892578125,0],["2001-01-17",415.84100341796875,418.3970031738281,410.4010009765625,414.6650085449219,0],["2001-01-18",416.0329895019531,417.5889892578125,414.12200927734375,416.3450012207031,0],["2001-01-19",416.4020080566406,416.4020080566406,409.0979919433594,411.5580139160156,0],["2001-01-22",412.5920104980469,417.9079895019531,412.5920104980469,417.9079895019531,0],["2001-01-23",415.6780090332031,416.5830078125,413.6570129394531,415.7430114746094,0],["2001-01-24",415.5469970703125,416.9670104980469,413.864990234375,416.9670104980469,0],["2001-01-25",416.99798583984375,418.2869873046875,415.53900146484375,417.1300048828125,0],["2001-01-26",417.1300048828125,417.1300048828125,414.697998046875,416.7879943847656,0],["2001-01-29",416.0010070800781,416.0010070800781,408.5010070800781,413.052001953125,0],["2001-01-30",413.052001953125,416.32501220703125,413.052001953125,416.32501220703125,0],["2001-01-31",416.8500061035156,425.614013671875,416.1820068359375,425.614013671875,0],["2001-02-01",426.2659912109375,430.8949890136719,422.3030090332031,430.58099365234375,0],["2001-02-02",431.093994140625,454.2980041503906,430.6610107421875,451.97900390625,0],["2001-02-05",461.1340026855469,469.81201171875,456.3349914550781,458.9519958496094,0],["2001-02-06",456.64801025390625,456.64801025390625,447.70098876953125,450.1099853515625,0],["2001-02-07",449.38299560546875,449.38299560546875,438.6730041503906,444.3330078125,0],["2001-02-08",444.156005859375,445.4540100097656,438.12200927734375,440.7760009765625,0],["2001-02-09",440.64599609375,440.64599609375,422.8949890136719,427.91400146484375,0],["2001-02-12",427.91400146484375,427.91400146484375,421.43701171875,424.4649963378906,0],["2001-02-13",424.4649963378906,428.61700439453125,424.2770080566406,426.1719970703125,0],["2001-02-14",425.489013671875,425.489013671875,420.8070068359375,423.2139892578125,0],["2001-02-15",427.6990051269531,441.02301025390625,427.6990051269531,440.2229919433594,0],["2001-02-16",439.18701171875,439.4849853515625,430.81298828125,432.0790100097656,0],["2001-02-19",430.5409851074219,436.9460144042969,429.9410095214844,435.1390075683594,0],["2001-02-20",435.3389892578125,436.31298828125,431.8009948730469,433.6809997558594,0],["2001-02-21",434.1780090332031,442.5159912109375,434.1780090332031,439.90301513671875,0],["2001-02-22",440.42498779296875,440.42498779296875,435.6990051269531,437.0299987792969,0],["2001-02-23",436.01300048828125,439.10699462890625,434.9570007324219,438.64599609375,0],["2001-02-26",438.1719970703125,438.1719970703125,429.6619873046875,432.1499938964844,0],["2001-02-27",432.1499938964844,435.1340026855469,429.6789855957031,433.3080139160156,0],["2001-02-28",432.6780090332031,432.6780090332031,426.1570129394531,428.3030090332031,0],["2001-03-01",426.6449890136719,426.6449890136719,422.4079895019531,424.0299987792969,0],["2001-03-02",423.59600830078125,429.3030090332031,423.30499267578125,426.12701416015625,0],["2001-03-06",425.85699462890625,431.51800537109375,425.85699462890625,431.51800537109375,0],["2001-03-07",431.7349853515625,435.375,429.0,430.54998779296875,0],["2001-03-08",430.54998779296875,432.9649963378906,426.76300048828125,428.0360107421875,0],["2001-03-09",427.906005859375,427.906005859375,412.7449951171875,414.1059875488281,0],["2001-03-12",411.87701416015625,411.87701416015625,391.1969909667969,396.6109924316406,0],["2001-03-13",391.885986328125,392.77398681640625,383.64898681640625,385.906005859375,0],["2001-03-14",387.69000244140625,394.8999938964844,387.69000244140625,389.1929931640625,0],["2001-03-15",386.14801025390625,386.92498779296875,381.5169982910156,386.8630065917969,0],["2001-03-16",387.59100341796875,388.23699951171875,378.4259948730469,380.5150146484375,0],["2001-03-19",378.8059997558594,378.8059997558594,364.6860046386719,367.1419982910156,0],["2001-03-20",367.1419982910156,367.8869934082031,358.20599365234375,360.4490051269531,0],["2001-03-21",359.3999938964844,369.07501220703125,352.6709899902344,369.07501220703125,0],["2001-03-22",366.65301513671875,367.7080078125,360.8070068359375,363.1820068359375,0],["2001-03-23",362.0509948730469,371.47198486328125,362.0509948730469,371.47198486328125,0],["2001-03-27",371.6000061035156,376.6210021972656,367.67401123046875,369.3030090332031,0],["2001-03-28",369.2489929199219,375.17999267578125,368.989990234375,375.17999267578125,0],["2001-03-29",374.2330017089844,381.77301025390625,372.3059997558594,381.77301025390625,0],["2001-03-30",383.8760070800781,387.8890075683594,379.6839904785156,381.04998779296875,0],["2001-04-02",381.0459899902344,381.26300048828125,374.3699951171875,375.0320129394531,0],["2001-04-03",374.0559997558594,374.0559997558594,369.74798583984375,372.65301513671875,0],["2001-04-04",371.3080139160156,371.3080139160156,365.0260009765625,367.4079895019531,0],["2001-04-05",367.3500061035156,368.9219970703125,361.31298828125,362.4679870605469,0],["2001-04-06",364.06298828125,367.54901123046875,363.5320129394531,364.3429870605469,0],["2001-04-09",363.31500244140625,364.7380065917969,361.22100830078125,362.2760009765625,0],["2001-04-10",362.2900085449219,369.3320007324219,362.2900085449219,369.1969909667969,0],["2001-04-11",371.59698486328125,373.8450012207031,364.9670104980469,367.156005859375,0],["2001-04-12",367.6889953613281,368.85400390625,364.6099853515625,365.9830017089844,0],["2001-04-16",365.8219909667969,365.8219909667969,361.5889892578125,363.21099853515625,0],["2001-04-17",363.5669860839844,363.5669860839844,358.1159973144531,360.0369873046875,0],["2001-04-18",360.1570129394531,360.6990051269531,354.2030029296875,356.2300109863281,0],["2001-04-19",357.2860107421875,359.9779968261719,345.51800537109375,349.3080139160156,0],["2001-04-20",348.37799072265625,348.37799072265625,338.1789855957031,342.8580017089844,0],["2001-04-23",342.322998046875,346.4070129394531,340.1549987792969,346.4070129394531,0],["2001-04-24",346.6260070800781,348.0989990234375,345.3139953613281,348.0989990234375,0],["2001-04-25",348.1109924316406,353.7359924316406,348.1109924316406,353.1809997558594,0],["2001-04-26",352.4230041503906,352.4230041503906,349.3059997558594,351.33599853515625,0],["2001-04-27",350.3160095214844,351.7860107421875,345.572998046875,351.56201171875,0],["2001-04-30",351.635009765625,358.23199462890625,350.1759948730469,358.23199462890625,0],["2001-05-01",359.4020080566406,365.78900146484375,357.80999755859375,362.2279968261719,0],["2001-05-02",362.7909851074219,366.39801025390625,361.6629943847656,362.72198486328125,0],["2001-05-03",362.760986328125,373.72601318359375,362.28399658203125,371.9389953613281,0],["2001-05-04",371.989013671875,377.1960144042969,370.7080078125,375.5580139160156,0],["2001-05-08",375.85400390625,377.4590148925781,371.114990234375,372.9739990234375,0],["2001-05-09",372.12701416015625,372.12701416015625,367.0159912109375,372.1109924316406,0],["2001-05-10",372.1780090332031,374.0509948730469,367.4280090332031,369.0329895019531,0],["2001-05-11",368.71099853515625,370.3590087890625,366.7409973144531,370.3590087890625,0],["2001-05-14",370.4320068359375,370.91900634765625,367.8590087890625,368.2820129394531,0],["2001-05-15",367.73199462890625,370.8760070800781,367.3450012207031,370.8760070800781,0],["2001-05-16",371.0790100097656,376.364013671875,371.0790100097656,376.2279968261719,0],["2001-05-17",376.87799072265625,379.52099609375,375.27899169921875,376.7019958496094,0],["2001-05-18",376.9960021972656,376.9960021972656,374.364990234375,376.7959899902344,0],["2001-05-21",376.2049865722656,380.3800048828125,373.37701416015625,380.3800048828125,0],["2001-05-22",380.43701171875,382.37200927734375,378.1090087890625,379.6700134277344,0],["2001-05-23",379.3420104980469,380.6789855957031,377.84698486328125,380.6789855957031,0],["2001-05-25",380.70001220703125,390.2449951171875,380.1300048828125,390.1239929199219,0],["2001-05-28",391.9280090332031,394.4289855957031,387.6440124511719,392.7879943847656,0],["2001-05-29",392.7550048828125,406.5379943847656,392.7550048828125,406.3840026855469,0],["2001-05-30",406.5530090332031,414.1369934082031,403.37200927734375,408.927001953125,0],["2001-05-31",409.4230041503906,412.7179870605469,404.0220031738281,405.8630065917969,0],["2001-06-01",405.7829895019531,408.78399658203125,393.56298828125,396.5140075683594,0],["2001-06-05",394.9419860839844,396.4599914550781,386.49700927734375,396.4599914550781,0],["2001-06-06",397.61700439453125,400.48199462890625,395.77301025390625,397.60198974609375,0],["2001-06-07",396.85699462890625,399.66900634765625,394.88299560546875,397.9639892578125,0],["2001-06-08",397.9389953613281,399.23699951171875,396.9259948730469,398.8110046386719,0],["2001-06-11",398.88299560546875,404.47900390625,397.7070007324219,404.47900390625,0],["2001-06-12",405.6679992675781,417.04901123046875,404.5379943847656,417.04901123046875,0],["2001-06-13",417.7720031738281,419.3280029296875,414.8059997558594,417.0830078125,0],["2001-06-14",416.4079895019531,419.1310119628906,413.82501220703125,416.73699951171875,0],["2001-06-15",416.12799072265625,417.56201171875,414.2239990234375,417.56201171875,0],["2001-06-18",416.5780029296875,421.4729919433594,415.239013671875,421.4729919433594,0],["2001-06-19",421.4570007324219,426.2699890136719,421.30999755859375,424.0419921875,0],["2001-06-20",423.7090148925781,432.3210144042969,423.7090148925781,432.3210144042969,0],["2001-06-21",432.72198486328125,435.21099853515625,427.5820007324219,435.21099853515625,0],["2001-06-22",435.4020080566406,437.5950012207031,432.7359924316406,437.5950012207031,0],["2001-06-25",437.5950012207031,440.0450134277344,434.3179931640625,435.75201416015625,0],["2001-06-26",435.1969909667969,439.0369873046875,434.9580078125,438.406005859375,0],["2001-06-27",438.4649963378906,438.4649963378906,433.40399169921875,436.125,0],["2001-06-28",436.0360107421875,436.0360107421875,423.88800048828125,428.4739990234375,0],["2001-06-29",428.27899169921875,437.6199951171875,427.10198974609375,437.6199951171875,0],["2001-07-02",437.30999755859375,437.30999755859375,430.1499938964844,431.33599853515625,0],["2001-07-03",431.2909851074219,433.42999267578125,427.447998046875,428.6549987792969,0],["2001-07-04",429.3659973144531,429.3659973144531,426.5010070800781,429.0069885253906,0],["2001-07-05",428.9179992675781,431.62701416015625,427.87200927734375,431.0050048828125,0],["2001-07-06",430.89801025390625,432.87799072265625,428.6109924316406,432.87799072265625,0],["2001-07-09",432.00299072265625,434.7980041503906,430.2829895019531,434.5379943847656,0],["2001-07-10",434.55499267578125,437.4750061035156,430.5989990234375,435.60400390625,0],["2001-07-11",435.3970031738281,437.7449951171875,433.06201171875,437.427001953125,0],["2001-07-12",437.64801025390625,443.89898681640625,437.64801025390625,441.46600341796875,0],["2001-07-13",441.6960144042969,448.281005859375,441.6960144042969,446.12799072265625,0],["2001-07-16",446.2699890136719,449.57598876953125,440.3789978027344,443.3240051269531,0],["2001-07-17",443.47100830078125,446.5950012207031,440.3039855957031,446.44500732421875,0],["2001-07-18",446.7860107421875,453.3009948730469,446.7860107421875,453.3009948730469,0],["2001-07-19",453.322998046875,463.89898681640625,453.3179931640625,463.260986328125,0],["2001-07-20",464.2879943847656,466.1059875488281,458.38800048828125,460.9079895019531,0],["2001-07-23",463.3590087890625,478.3680114746094,463.3590087890625,470.22900390625,0],["2001-07-24",472.1789855957031,472.1789855957031,454.8320007324219,457.9179992675781,0],["2001-07-25",456.7760009765625,456.7760009765625,444.9700012207031,447.625,0],["2001-07-26",447.9419860839844,453.8389892578125,441.97100830078125,443.6940002441406,0],["2001-07-27",443.69500732421875,447.3810119628906,440.010009765625,447.3810119628906,0],["2001-07-30",447.4670104980469,451.27398681640625,446.5610046386719,449.1910095214844,0],["2001-07-31",448.8710021972656,449.13299560546875,441.39599609375,444.08099365234375,0],["2001-08-01",443.5459899902344,444.760986328125,441.4750061035156,443.1940002441406,0],["2001-08-02",443.2690124511719,443.56298828125,433.9859924316406,436.46099853515625,0],["2001-08-03",436.46099853515625,436.46099853515625,430.4649963378906,435.1499938964844,0],["2001-08-06",435.1499938964844,435.1499938964844,428.27801513671875,430.80999755859375,0],["2001-08-07",429.7879943847656,434.70599365234375,427.8760070800781,432.9360046386719,0],["2001-08-08",432.3909912109375,442.5260009765625,432.06500244140625,442.5260009765625,0],["2001-08-09",443.5530090332031,446.135986328125,428.677001953125,430.6929931640625,0],["2001-08-10",430.7590026855469,436.7569885253906,430.7590026855469,435.67401123046875,0],["2001-08-13",436.1180114746094,442.5299987792969,436.1180114746094,441.1809997558594,0],["2001-08-14",442.4010009765625,444.31298828125,439.0539855957031,441.8970031738281,0],["2001-08-15",441.84698486328125,441.84698486328125,434.47198486328125,436.406005859375,0],["2001-08-16",435.9280090332031,436.8999938964844,432.6109924316406,435.3190002441406,0],["2001-08-20",435.33599853515625,439.0379943847656,433.9540100097656,437.8689880371094,0],["2001-08-21",437.8890075683594,440.3290100097656,436.3210144042969,437.1969909667969,0],["2001-08-22",437.77099609375,441.9779968261719,437.77099609375,441.9779968261719,0],["2001-08-23",441.7860107421875,441.7860107421875,436.4460144042969,439.69000244140625,0],["2001-08-24",439.6830139160156,441.98199462890625,438.3659973144531,441.218994140625,0],["2001-08-27",441.44500732421875,443.7489929199219,439.8659973144531,441.3070068359375,0],["2001-08-28",441.1730041503906,442.9360046386719,439.7430114746094,440.94000244140625,0],["2001-08-29",440.2919921875,441.29901123046875,435.85400390625,437.84100341796875,0],["2001-08-30",437.3609924316406,437.3609924316406,431.24798583984375,434.3179931640625,0],["2001-08-31",433.86199951171875,436.031005859375,433.37298583984375,435.552001953125,0],["2001-09-03",435.4729919433594,435.5350036621094,430.9100036621094,432.7720031738281,0],["2001-09-04",432.7749938964844,441.1629943847656,431.7900085449219,441.1629943847656,0],["2001-09-05",441.1860046386719,445.02301025390625,438.67401123046875,442.23199462890625,0],["2001-09-06",442.52398681640625,448.69000244140625,441.60198974609375,448.69000244140625,0],["2001-09-07",448.2080078125,449.26800537109375,442.49798583984375,443.8059997558594,0],["2001-09-10",443.1929931640625,443.60101318359375,440.77301025390625,443.60101318359375,0],["2001-09-11",444.1050109863281,445.47698974609375,441.7659912109375,445.47698974609375,0],["2001-09-12",439.9280090332031,439.9280090332031,427.7070007324219,429.84698486328125,0],["2001-09-13",431.4700012207031,434.0419921875,429.64599609375,432.5669860839844,0],["2001-09-14",432.46099853515625,433.1990051269531,423.4469909667969,425.65301513671875,0],["2001-09-17",422.9859924316406,422.9859924316406,403.6570129394531,407.25,0],["2001-09-18",409.656005859375,417.70098876953125,409.656005859375,413.8330078125,0],["2001-09-19",414.01800537109375,422.760986328125,414.01800537109375,422.45001220703125,0],["2001-09-20",420.3999938964844,422.34600830078125,417.2560119628906,422.34600830078125,0],["2001-09-21",421.5660095214844,421.5660095214844,412.9519958496094,414.427001953125,0],["2001-09-24",414.0889892578125,414.0889892578125,403.3179931640625,410.3940124511719,0],["2001-09-25",412.6780090332031,415.885009765625,407.8559875488281,409.0870056152344,0],["2001-09-26",407.73199462890625,408.114990234375,397.5920104980469,401.01800537109375,0],["2001-09-27",401.2340087890625,401.2340087890625,394.1960144042969,395.04400634765625,0],["2001-09-28",395.0840148925781,398.156005859375,388.95098876953125,392.47900390625,0],["2001-10-01",392.4670104980469,394.97601318359375,385.68701171875,388.67498779296875,0],["2001-10-02",388.0270080566406,388.0270080566406,375.1520080566406,377.23199462890625,0],["2001-10-03",377.22601318359375,377.4410095214844,361.6719970703125,371.4880065917969,0],["2001-10-04",373.0740051269531,381.2409973144531,371.8680114746094,381.2409973144531,0],["2001-10-05",381.5329895019531,382.6579895019531,378.1730041503906,381.5880126953125,0],["2001-10-08",375.1159973144531,375.1159973144531,362.4590148925781,367.072998046875,0],["2001-10-09",367.02301025390625,371.8320007324219,366.6940002441406,369.7969970703125,0],["2001-10-10",369.3389892578125,371.1570129394531,367.4679870605469,368.2969970703125,0],["2001-10-11",369.56201171875,372.62799072265625,369.56201171875,370.5889892578125,0],["2001-10-12",371.0299987792969,379.10699462890625,371.0299987792969,378.5979919433594,0],["2001-10-16",378.60400390625,379.6990051269531,376.39801025390625,378.8800048828125,0],["2001-10-17",379.02398681640625,381.3689880371094,376.822998046875,381.3689880371094,0],["2001-10-18",381.2489929199219,385.1650085449219,379.97900390625,385.1650085449219,0],["2001-10-19",384.6860046386719,387.85400390625,384.0570068359375,387.85400390625,0],["2001-10-22",387.5899963378906,391.760009765625,385.5509948730469,391.760009765625,0],["2001-10-23",392.5320129394531,394.72100830078125,391.4620056152344,391.7850036621094,0],["2001-10-24",392.3139953613281,392.89300537109375,385.1409912109375,385.96099853515625,0],["2001-10-25",385.74798583984375,390.43499755859375,385.50201416015625,390.43499755859375,0],["2001-10-26",389.89898681640625,389.89898681640625,385.89801025390625,387.8219909667969,0],["2001-10-29",388.114013671875,389.4800109863281,381.8900146484375,384.3280029296875,0],["2001-10-30",382.3919982910156,382.3919982910156,375.989013671875,378.36199951171875,0],["2001-10-31",377.9700012207031,384.3080139160156,376.8420104980469,383.7349853515625,0],["2001-11-01",383.9800109863281,384.3789978027344,380.5320129394531,381.9989929199219,0],["2001-11-02",382.010009765625,382.4219970703125,377.93798828125,380.6520080566406,0],["2001-11-05",379.7200012207031,379.7200012207031,373.33599853515625,375.2139892578125,0],["2001-11-06",375.59600830078125,376.3290100097656,373.12298583984375,375.4289855957031,0],["2001-11-07",375.9880065917969,378.2919921875,375.0690002441406,377.5010070800781,0],["2001-11-08",377.2900085449219,381.8370056152344,376.9150085449219,381.8370056152344,0],["2001-11-09",381.8420104980469,382.1960144042969,375.5929870605469,377.3399963378906,0],["2001-11-12",377.1000061035156,377.1130065917969,368.6189880371094,371.36199951171875,0],["2001-11-13",370.28399658203125,370.28399658203125,366.0069885253906,369.24798583984375,0],["2001-11-14",369.968994140625,373.25299072265625,369.9209899902344,372.78900146484375,0],["2001-11-15",373.12799072265625,378.9280090332031,372.677001953125,378.37701416015625,0],["2001-11-16",378.8320007324219,379.29998779296875,377.3370056152344,378.6700134277344,0],["2001-11-19",378.197998046875,382.7869873046875,377.4949951171875,382.7869873046875,0],["2001-11-20",383.55499267578125,386.3429870605469,380.6730041503906,381.8380126953125,0],["2001-11-21",383.20098876953125,384.85198974609375,379.5790100097656,382.093994140625,0],["2001-11-22",382.1029968261719,382.1029968261719,378.989990234375,380.8340148925781,0],["2001-11-23",380.8340148925781,382.93701171875,380.81500244140625,382.7040100097656,0],["2001-11-26",383.1919860839844,384.5840148925781,378.7229919433594,381.4280090332031,0],["2001-11-27",381.5409851074219,383.1839904785156,378.1520080566406,380.97601318359375,0],["2001-11-28",380.97601318359375,383.4129943847656,379.96600341796875,382.9010009765625,0],["2001-11-29",382.92498779296875,383.4800109863281,378.19500732421875,380.1929931640625,0],["2001-11-30",380.4020080566406,380.9129943847656,376.9800109863281,380.3080139160156,0],["2001-12-03",380.2030029296875,382.072998046875,379.1300048828125,380.79998779296875,0],["2001-12-04",380.6390075683594,381.031005859375,376.21600341796875,377.5570068359375,0],["2001-12-05",377.5570068359375,379.5589904785156,377.1029968261719,377.9419860839844,0],["2001-12-06",379.22900390625,380.4639892578125,377.00299072265625,379.3550109863281,0],["2001-12-07",379.5119934082031,379.864013671875,375.8489990234375,377.21099853515625,0],["2001-12-10",377.2569885253906,378.08599853515625,371.2340087890625,373.8630065917969,0],["2001-12-11",372.6369934082031,372.6369934082031,368.4649963378906,371.2460021972656,0],["2001-12-12",371.2460021972656,373.4909973144531,370.8420104980469,372.8529968261719,0],["2001-12-13",373.3479919433594,375.3420104980469,373.00201416015625,374.69000244140625,0],["2001-12-19",375.5780029296875,376.68701171875,371.8030090332031,375.0740051269531,0],["2001-12-20",375.56201171875,377.8280029296875,374.2300109863281,377.8280029296875,0],["2001-12-21",376.6990051269531,378.2510070800781,374.9679870605469,378.2510070800781,0],["2001-12-26",378.2510070800781,378.3680114746094,376.8699951171875,377.9679870605469,0],["2001-12-27",378.2929992675781,379.9670104980469,376.5559997558594,379.9670104980469,0],["2001-12-28",380.10101318359375,392.0360107421875,378.8160095214844,392.0360107421875,0],["2002-01-02",387.3089904785156,387.3089904785156,381.0249938964844,383.4580078125,0],["2002-01-03",383.4580078125,383.4580078125,377.7030029296875,381.5119934082031,0],["2002-01-04",383.0639953613281,388.2829895019531,383.0639953613281,385.20098876953125,0],["2002-01-07",385.77099609375,388.7239990234375,384.4100036621094,388.7239990234375,0],["2002-01-08",388.0989990234375,391.44500732421875,386.41900634765625,387.6940002441406,0],["2002-01-09",387.7200012207031,391.49798583984375,387.3429870605469,391.49798583984375,0],["2002-01-10",391.76800537109375,402.0690002441406,391.5329895019531,402.0690002441406,0],["2002-01-11",403.79901123046875,417.4800109863281,403.79901123046875,411.7749938964844,0],["2002-01-14",413.7560119628906,416.4849853515625,410.4540100097656,415.8370056152344,0],["2002-01-15",416.4849853515625,421.9150085449219,416.4849853515625,421.2539978027344,0],["2002-01-16",422.0150146484375,432.58099365234375,421.57501220703125,423.5849914550781,0],["2002-01-17",422.54998779296875,425.0419921875,417.8800048828125,425.0419921875,0],["2002-01-18",425.1090087890625,429.6510009765625,425.1090087890625,426.4110107421875,0],["2002-01-21",426.62200927734375,429.0320129394531,425.34100341796875,426.1510009765625,0],["2002-01-22",425.77899169921875,428.83599853515625,424.8909912109375,428.47198486328125,0],["2002-01-23",428.9859924316406,433.9750061035156,428.7770080566406,433.9750061035156,0],["2002-01-24",435.1000061035156,448.6300048828125,435.1000061035156,445.8559875488281,0],["2002-01-25",446.5690002441406,453.43798828125,446.5690002441406,452.4590148925781,0],["2002-01-28",452.4590148925781,452.4590148925781,440.78399658203125,441.5669860839844,0],["2002-01-29",440.98699951171875,448.6260070800781,440.98699951171875,446.8399963378906,0],["2002-01-30",446.44000244140625,446.44000244140625,441.8760070800781,444.42401123046875,0],["2002-01-31",444.52398681640625,451.635986328125,444.52398681640625,451.635986328125,0],["2002-02-01",453.1730041503906,455.9429931640625,450.9570007324219,454.2820129394531,0],["2002-02-04",453.9119873046875,453.9119873046875,449.4739990234375,451.1719970703125,0],["2002-02-05",451.2149963378906,453.5069885253906,449.2439880371094,450.489990234375,0],["2002-02-06",450.9599914550781,452.2300109863281,441.8190002441406,446.2099914550781,0],["2002-02-07",446.364990234375,446.364990234375,431.02899169921875,433.1700134277344,0],["2002-02-08",431.5849914550781,437.739990234375,428.906005859375,436.9800109863281,0],["2002-02-11",437.78900146484375,439.0190124511719,434.68499755859375,438.84698486328125,0],["2002-02-13",438.91900634765625,438.91900634765625,435.6289978027344,436.78900146484375,0],["2002-02-14",437.2749938964844,439.9519958496094,437.06201171875,439.4020080566406,0],["2002-02-15",439.3970031738281,449.3810119628906,438.94000244140625,449.3810119628906,0],["2002-02-18",449.45098876953125,462.5589904785156,449.45098876953125,462.3489990234375,0],["2002-02-19",462.2860107421875,466.67401123046875,456.9159851074219,460.69500732421875,0],["2002-02-20",459.59698486328125,460.0790100097656,455.8210144042969,458.4580078125,0],["2002-02-21",458.71099853515625,461.8349914550781,456.5610046386719,459.3869934082031,0],["2002-02-25",459.82598876953125,459.82598876953125,445.79400634765625,449.3160095214844,0],["2002-02-26",449.9230041503906,451.1050109863281,446.6499938964844,448.68798828125,0],["2002-02-27",449.7959899902344,455.0190124511719,449.7959899902344,454.50201416015625,0],["2002-02-28",454.01800537109375,456.4580078125,448.9320068359375,453.2460021972656,0],["2002-03-01",452.9429931640625,452.9429931640625,449.10198974609375,452.1619873046875,0],["2002-03-04",453.56500244140625,455.2860107421875,453.22100830078125,455.18701171875,0],["2002-03-05",455.9779968261719,460.6570129394531,455.9779968261719,459.27099609375,0],["2002-03-06",459.54998779296875,476.96099853515625,459.54998779296875,476.96099853515625,0],["2002-03-07",472.4809875488281,476.1659851074219,471.9230041503906,472.3900146484375,0],["2002-03-08",473.0220031738281,476.3819885253906,472.989990234375,475.114990234375,0],["2002-03-11",474.3039855957031,478.27801513671875,473.2550048828125,474.0260009765625,0],["2002-03-12",474.10101318359375,474.3590087890625,466.3429870605469,469.3659973144531,0],["2002-03-13",469.23699951171875,474.4150085449219,468.5559997558594,474.0,0],["2002-03-14",474.1889953613281,474.1889953613281,467.06298828125,467.9909973144531,0],["2002-03-18",467.96600341796875,469.6759948730469,464.2309875488281,469.6759948730469,0],["2002-03-19",470.11700439453125,472.3080139160156,470.11700439453125,471.64300537109375,0],["2002-03-20",471.68701171875,477.7539978027344,471.0820007324219,477.2860107421875,0],["2002-03-21",477.4989929199219,485.5780029296875,477.4989929199219,480.6470031738281,0],["2002-03-22",480.6940002441406,485.2760009765625,480.39898681640625,484.73199462890625,0],["2002-03-25",484.5069885253906,484.5069885253906,478.5010070800781,479.4280090332031,0],["2002-03-26",480.3550109863281,483.8890075683594,480.3550109863281,481.86199951171875,0],["2002-03-27",483.17401123046875,485.05499267578125,477.3590087890625,481.2860107421875,0],["2002-03-28",481.2860107421875,488.12799072265625,479.93499755859375,481.7749938964844,0],["2002-04-01",482.5249938964844,486.6679992675781,481.0069885253906,486.6679992675781,0],["2002-04-02",487.1780090332031,491.7900085449219,485.9490051269531,489.0889892578125,0],["2002-04-03",489.0480041503906,492.0799865722656,487.9339904785156,488.1570129394531,0],["2002-04-04",489.8110046386719,502.5,489.8110046386719,502.5,0],["2002-04-05",500.9419860839844,509.8999938964844,500.9419860839844,508.9939880371094,0],["2002-04-08",509.3009948730469,518.093994140625,509.1390075683594,515.0800170898438,0],["2002-04-09",515.4929809570312,520.6290283203125,514.2080078125,520.0009765625,0],["2002-04-10",521.801025390625,533.8079833984375,521.0130004882812,533.8079833984375,0],["2002-04-11",534.31298828125,540.6170043945312,528.2360229492188,531.5130004882812,0],["2002-04-12",530.27197265625,539.9089965820312,527.791015625,539.27001953125,0],["2002-04-15",541.06298828125,551.968994140625,541.06298828125,549.8380126953125,0],["2002-04-16",550.9290161132812,557.593017578125,548.3289794921875,551.6069946289062,0],["2002-04-17",553.2150268554688,556.1259765625,539.0650024414062,542.2739868164062,0],["2002-04-18",542.1950073242188,546.719970703125,529.8510131835938,534.8380126953125,0],["2002-04-19",534.5419921875,534.5419921875,527.0549926757812,532.781005859375,0],["2002-04-22",533.8109741210938,540.6300048828125,533.8109741210938,535.6849975585938,0],["2002-04-23",535.656005859375,544.6719970703125,535.656005859375,543.0609741210938,0],["2002-04-24",544.0659790039062,546.9559936523438,539.3070068359375,544.2620239257812,0],["2002-04-25",545.0590209960938,547.260009765625,540.9520263671875,544.5869750976562,0],["2002-04-26",544.8690185546875,544.8690185546875,535.8079833984375,539.9630126953125,0],["2002-04-29",539.8939819335938,539.8939819335938,524.583984375,525.8590087890625,0],["2002-04-30",525.4130249023438,535.2319946289062,525.2050170898438,534.06201171875,0],["2002-05-01",534.1099853515625,536.7880249023438,531.3040161132812,534.719970703125,0],["2002-05-02",535.2260131835938,539.7000122070312,533.9199829101562,539.7000122070312,0],["2002-05-03",539.676025390625,544.0830078125,539.52001953125,544.0830078125,0],["2002-05-06",544.0640258789062,544.0640258789062,539.1240234375,539.8079833984375,0],["2002-05-07",539.9719848632812,544.885986328125,537.8790283203125,544.885986328125,0],["2002-05-08",545.2470092773438,550.47998046875,545.2470092773438,547.7410278320312,0],["2002-05-10",547.9879760742188,551.0419921875,542.801025390625,543.905029296875,0],["2002-05-13",544.2319946289062,544.6500244140625,533.614013671875,537.1439819335938,0],["2002-05-14",537.1530151367188,539.31298828125,534.3729858398438,538.6279907226562,0],["2002-05-15",539.135009765625,540.4879760742188,534.6630249023438,538.8870239257812,0],["2002-05-16",537.7440185546875,537.7440185546875,529.0419921875,529.7449951171875,0],["2002-05-17",530.0809936523438,533.489990234375,530.0809936523438,531.5780029296875,0],["2002-05-20",531.6389770507812,531.6389770507812,524.8839721679688,526.9340209960938,0],["2002-05-21",526.8759765625,527.3839721679688,523.3410034179688,525.3350219726562,0],["2002-05-22",525.3280029296875,525.3590087890625,506.5530090332031,511.6310119628906,0],["2002-05-23",511.6510009765625,511.6510009765625,495.98199462890625,503.66900634765625,0],["2002-05-24",504.0780029296875,508.3739929199219,502.6969909667969,506.9549865722656,0],["2002-05-27",506.9599914550781,513.8300170898438,506.10198974609375,512.7940063476562,0],["2002-05-28",512.8189697265625,516.1749877929688,510.3190002441406,513.583984375,0],["2002-05-29",513.6439819335938,520.6909790039062,513.0020141601562,520.6909790039062,0],["2002-05-30",520.7260131835938,524.4249877929688,520.0830078125,522.5490112304688,0],["2002-05-31",522.9660034179688,530.7899780273438,522.9660034179688,530.7899780273438,0],["2002-06-03",530.8170166015625,530.968017578125,521.8699951171875,523.8699951171875,0],["2002-06-04",522.9840087890625,522.9840087890625,517.2849731445312,518.9349975585938,0],["2002-06-05",519.4749755859375,523.0230102539062,518.6129760742188,520.4650268554688,0],["2002-06-06",520.6320190429688,521.0449829101562,511.6050109863281,513.7260131835938,0],["2002-06-07",512.7239990234375,514.4860229492188,510.6130065917969,514.0280151367188,0],["2002-06-10",513.7949829101562,513.7949829101562,508.4700012207031,511.3659973144531,0],["2002-06-11",510.9230041503906,516.8209838867188,510.9230041503906,516.8209838867188,0],["2002-06-12",517.1300048828125,523.9650268554688,516.239013671875,523.9650268554688,0],["2002-06-13",524.0289916992188,540.0800170898438,524.0289916992188,540.0800170898438,0],["2002-06-14",540.8779907226562,545.0369873046875,536.6790161132812,545.0040283203125,0],["2002-06-17",544.5159912109375,544.5159912109375,540.5,544.5130004882812,0],["2002-06-18",545.0399780273438,547.2349853515625,537.5809936523438,539.8159790039062,0],["2002-06-19",539.8159790039062,539.8159790039062,529.719970703125,534.52001953125,0],["2002-06-20",534.4840087890625,534.4840087890625,529.697998046875,530.0020141601562,0],["2002-06-21",530.3870239257812,530.7379760742188,522.6729736328125,525.8629760742188,0],["2002-06-24",525.4140014648438,525.4140014648438,515.2260131835938,518.8109741210938,0],["2002-06-25",518.4359741210938,518.4359741210938,513.5900268554688,516.958984375,0],["2002-06-26",515.989990234375,516.1170043945312,498.7430114746094,503.5,0],["2002-06-27",503.385009765625,510.41900634765625,503.385009765625,506.8659973144531,0],["2002-06-28",507.8789978027344,511.4670104980469,501.6340026855469,505.0090026855469,0],["2002-07-01",505.1440124511719,505.59600830078125,488.4389953613281,492.2659912109375,0],["2002-07-02",491.6130065917969,491.6130065917969,473.9939880371094,483.7799987792969,0],["2002-07-03",483.1780090332031,483.1780090332031,476.2250061035156,478.53399658203125,0],["2002-07-04",479.0899963378906,488.7239990234375,479.0899963378906,488.7239990234375,0],["2002-07-05",489.72698974609375,495.1080017089844,489.72698974609375,492.7799987792969,0],["2002-07-08",494.5950012207031,497.5849914550781,484.614990234375,484.614990234375,0],["2002-07-09",484.2449951171875,487.1409912109375,478.9280090332031,480.3089904785156,0],["2002-07-10",480.3919982910156,480.3919982910156,472.5119934082031,477.375,0],["2002-07-11",475.42999267578125,475.42999267578125,470.1440124511719,470.8190002441406,0],["2002-07-12",471.7460021972656,479.89300537109375,471.7460021972656,479.6130065917969,0],["2002-07-15",479.6510009765625,484.47198486328125,478.97698974609375,480.9020080566406,0],["2002-07-16",481.4909973144531,482.2139892578125,479.1549987792969,481.7669982910156,0],["2002-07-17",481.7669982910156,481.7669982910156,475.5849914550781,479.37701416015625,0],["2002-07-18",479.5669860839844,488.2200012207031,479.5669860839844,488.2200012207031,0],["2002-07-19",487.2650146484375,487.2650146484375,482.9289855957031,484.8500061035156,0],["2002-07-22",483.2099914550781,483.2099914550781,472.93701171875,475.27398681640625,0],["2002-07-23",472.2650146484375,477.2770080566406,470.1180114746094,477.08099365234375,0],["2002-07-24",476.2309875488281,476.2309875488281,458.3970031738281,460.02801513671875,0],["2002-07-25",461.1400146484375,463.8039855957031,452.0870056152344,453.1549987792969,0],["2002-07-26",452.0690002441406,452.0690002441406,440.1679992675781,441.875,0],["2002-07-29",442.1369934082031,455.4010009765625,439.27398681640625,455.08599853515625,0],["2002-07-30",456.635986328125,468.87298583984375,456.635986328125,462.8190002441406,0],["2002-07-31",462.7879943847656,463.7650146484375,456.7560119628906,463.66900634765625,0],["2002-08-01",462.9440002441406,466.9469909667969,459.75,461.2829895019531,0],["2002-08-02",459.74700927734375,459.74700927734375,454.8450012207031,456.31500244140625,0],["2002-08-05",456.31500244140625,456.31500244140625,448.177001953125,449.87298583984375,0],["2002-08-06",447.4259948730469,447.4259948730469,437.71600341796875,440.9320068359375,0],["2002-08-07",444.52899169921875,448.3940124511719,444.52899169921875,447.0610046386719,0],["2002-08-08",448.07501220703125,450.5849914550781,445.7380065917969,446.4649963378906,0],["2002-08-09",446.7239990234375,451.8349914550781,446.7239990234375,450.2359924316406,0],["2002-08-12",451.2099914550781,451.2099914550781,446.9339904785156,448.51800537109375,0],["2002-08-13",448.2919921875,450.97100830078125,447.72698974609375,450.97100830078125,0],["2002-08-14",450.24700927734375,450.24700927734375,446.2300109863281,447.67999267578125,0],["2002-08-15",448.3160095214844,449.260986328125,445.4880065917969,448.7330017089844,0],["2002-08-16",448.7330017089844,452.322998046875,447.95599365234375,450.9849853515625,0],["2002-08-19",450.9849853515625,451.4490051269531,448.3139953613281,451.4490051269531,0],["2002-08-20",453.1319885253906,456.7510070800781,453.1319885253906,456.7510070800781,0],["2002-08-21",456.7359924316406,457.2239990234375,452.8420104980469,457.2239990234375,0],["2002-08-22",459.1629943847656,460.1449890136719,452.81500244140625,454.3450012207031,0],["2002-08-23",454.72198486328125,459.3550109863281,454.72198486328125,458.27099609375,0],["2002-08-26",458.03900146484375,458.19000244140625,454.5570068359375,456.40899658203125,0],["2002-08-27",456.33599853515625,456.8789978027344,449.91900634765625,452.0639953613281,0],["2002-08-28",451.4150085449219,451.4150085449219,440.197998046875,442.968994140625,0],["2002-08-29",442.968994140625,442.968994140625,437.04400634765625,438.92401123046875,0],["2002-08-30",438.5669860839844,443.67401123046875,438.47100830078125,443.67401123046875,0],["2002-09-02",443.0270080566406,443.4020080566406,438.364013671875,439.989013671875,0],["2002-09-03",439.9169921875,439.9169921875,426.99798583984375,429.9880065917969,0],["2002-09-04",427.4169921875,427.4169921875,415.6629943847656,420.4419860839844,0],["2002-09-05",422.0320129394531,427.8210144042969,422.0320129394531,427.1189880371094,0],["2002-09-06",425.3599853515625,428.9110107421875,422.12298583984375,427.79998779296875,0],["2002-09-09",429.177001953125,430.447998046875,427.2860107421875,430.27099609375,0],["2002-09-10",430.3680114746094,431.4020080566406,425.95098876953125,429.33599853515625,0],["2002-09-11",429.2869873046875,430.1510009765625,426.22698974609375,430.1210021972656,0],["2002-09-12",431.0419921875,431.4339904785156,427.1000061035156,428.1830139160156,0],["2002-09-13",427.9100036621094,427.9100036621094,420.4129943847656,421.00299072265625,0],["2002-09-16",421.00299072265625,421.00299072265625,416.2300109863281,420.2170104980469,0],["2002-09-17",420.7659912109375,427.53900146484375,420.7659912109375,427.1830139160156,0],["2002-09-18",426.7760009765625,426.7760009765625,417.19500732421875,419.1210021972656,0],["2002-09-19",417.7720031738281,417.7720031738281,406.822998046875,408.6960144042969,0],["2002-09-20",405.89898681640625,408.79901123046875,401.70098876953125,408.79901123046875,0],["2002-09-23",407.7699890136719,411.406005859375,407.7699890136719,410.7720031738281,0],["2002-09-24",410.5260009765625,410.5260009765625,404.97198486328125,408.3039855957031,0],["2002-09-25",407.260986328125,409.4779968261719,404.1440124511719,408.6470031738281,0],["2002-09-26",410.2229919433594,411.9410095214844,408.5320129394531,411.9410095214844,0],["2002-09-27",413.052001953125,413.4739990234375,409.7569885253906,412.9729919433594,0],["2002-09-30",412.17401123046875,419.3070068359375,403.0820007324219,419.3070068359375,0],["2002-10-01",418.4729919433594,418.4729919433594,404.385009765625,407.51800537109375,0],["2002-10-02",409.7909851074219,411.614013671875,406.78399658203125,409.50201416015625,0],["2002-10-03",408.8320007324219,409.56500244140625,406.29400634765625,408.4309997558594,0],["2002-10-07",407.5740051269531,407.5740051269531,399.60400390625,401.8429870605469,0],["2002-10-08",401.864990234375,402.052001953125,396.80499267578125,402.052001953125,0],["2002-10-09",401.60101318359375,401.60101318359375,388.7250061035156,391.8370056152344,0],["2002-10-10",390.2099914550781,390.2099914550781,381.56298828125,384.48699951171875,0],["2002-10-11",384.7659912109375,387.2619934082031,374.593994140625,376.46600341796875,0],["2002-10-14",370.9150085449219,370.9150085449219,334.7309875488281,337.4750061035156,0],["2002-10-15",337.26300048828125,342.53900146484375,323.3169860839844,342.2040100097656,0],["2002-10-16",347.9750061035156,360.16900634765625,347.9750061035156,357.37701416015625,0],["2002-10-17",356.5159912109375,357.6400146484375,352.50799560546875,355.1050109863281,0],["2002-10-18",355.3739929199219,363.5559997558594,355.3739929199219,360.9049987792969,0],["2002-10-21",359.8739929199219,363.010986328125,358.65399169921875,361.8689880371094,0],["2002-10-22",362.41400146484375,362.41400146484375,352.26800537109375,353.8139953613281,0],["2002-10-23",353.6510009765625,354.85101318359375,348.9100036621094,354.85101318359375,0],["2002-10-24",354.92401123046875,355.5369873046875,350.50799560546875,353.18798828125,0],["2002-10-25",351.4960021972656,353.968994140625,350.35400390625,353.65399169921875,0],["2002-10-28",353.7179870605469,361.67999267578125,353.2909851074219,361.67999267578125,0],["2002-10-29",361.8009948730469,364.39599609375,359.7720031738281,361.91900634765625,0],["2002-10-30",360.468994140625,361.1189880371094,358.1830139160156,361.1189880371094,0],["2002-10-31",362.2170104980469,369.625,362.2170104980469,369.04400634765625,0],["2002-11-01",369.7049865722656,373.197998046875,368.510986328125,371.135986328125,0],["2002-11-04",371.2879943847656,383.8710021972656,371.2879943847656,383.8710021972656,0],["2002-11-05",385.010986328125,385.1239929199219,372.864013671875,374.91400146484375,0],["2002-11-06",374.8999938964844,375.1289978027344,367.92401123046875,369.40399169921875,0],["2002-11-07",369.281005859375,371.2820129394531,367.5400085449219,369.3760070800781,0],["2002-11-08",367.6619873046875,368.1400146484375,363.92401123046875,365.7040100097656,0],["2002-11-11",365.6860046386719,365.6860046386719,360.57598876953125,362.572998046875,0],["2002-11-12",362.45001220703125,371.0920104980469,362.2409973144531,371.0920104980469,0],["2002-11-13",371.57501220703125,372.7969970703125,365.36700439453125,367.10198974609375,0],["2002-11-14",367.4389953613281,371.2510070800781,367.4389953613281,371.2510070800781,0],["2002-11-15",372.3240051269531,375.69000244140625,370.9849853515625,374.1499938964844,0],["2002-11-18",373.3139953613281,374.1520080566406,366.26300048828125,367.8800048828125,0],["2002-11-19",367.8800048828125,369.1090087890625,366.73199462890625,369.1090087890625,0],["2002-11-20",369.3840026855469,372.7640075683594,369.3840026855469,371.5929870605469,0],["2002-11-21",372.6910095214844,374.00299072265625,371.37799072265625,373.22601318359375,0],["2002-11-22",373.26800537109375,381.4549865722656,373.26800537109375,381.4549865722656,0],["2002-11-25",381.5220031738281,384.9949951171875,381.1400146484375,381.8900146484375,0],["2002-11-26",382.2959899902344,382.2959899902344,376.3680114746094,381.9469909667969,0],["2002-11-27",381.2439880371094,383.0429992675781,379.6189880371094,383.0429992675781,0],["2002-11-28",383.9320068359375,389.9750061035156,383.9320068359375,389.9750061035156,0],["2002-11-29",389.9119873046875,391.1700134277344,388.3039855957031,390.42498779296875,0],["2002-12-02",390.42498779296875,390.4280090332031,387.8550109863281,389.2699890136719,0],["2002-12-03",389.2640075683594,398.2070007324219,389.0159912109375,397.7380065917969,0],["2002-12-04",397.6659851074219,398.85699462890625,395.22198486328125,397.0830078125,0],["2002-12-11",396.8940124511719,396.8940124511719,390.0880126953125,391.74200439453125,0],["2002-12-12",391.71600341796875,396.1210021972656,391.71600341796875,393.8590087890625,0],["2002-12-13",393.8550109863281,393.8550109863281,389.3370056152344,391.22198486328125,0],["2002-12-16",392.38299560546875,395.7080078125,391.5459899902344,395.2959899902344,0],["2002-12-17",395.7669982910156,402.3940124511719,395.7669982910156,402.3940124511719,0],["2002-12-18",400.99798583984375,406.3919982910156,399.8810119628906,406.3919982910156,0],["2002-12-19",407.0979919433594,420.32598876953125,407.0010070800781,420.32598876953125,0],["2002-12-20",420.31500244140625,426.7149963378906,420.31500244140625,425.1199951171875,0],["2002-12-23",426.7309875488281,427.8179931640625,422.9129943847656,425.6059875488281,0],["2002-12-27",425.6099853515625,428.62298583984375,420.8970031738281,424.94500732421875,0],["2003-01-02",423.3420104980469,423.3420104980469,407.9729919433594,409.125,0],["2003-01-03",410.13299560546875,412.114013671875,405.4419860839844,407.5119934082031,0],["2003-01-06",407.5119934082031,407.5119934082031,393.8970031738281,398.24700927734375,0],["2003-01-07",398.3429870605469,400.4129943847656,393.010009765625,394.5190124511719,0],["2003-01-08",394.0140075683594,394.0140075683594,387.4729919433594,389.41400146484375,0],["2003-01-09",389.2929992675781,396.2040100097656,387.1449890136719,396.02899169921875,0],["2003-01-10",396.7969970703125,399.6650085449219,395.33599853515625,399.6650085449219,0],["2003-01-13",399.92999267578125,400.0669860839844,394.92498779296875,396.2279968261719,0],["2003-01-14",396.1659851074219,407.177001953125,396.1390075683594,407.177001953125,0],["2003-01-15",407.4549865722656,409.7200012207031,402.1830139160156,405.5979919433594,0],["2003-01-16",401.28399658203125,401.28399658203125,392.947998046875,397.1090087890625,0],["2003-01-17",397.47900390625,401.64898681640625,396.87200927734375,401.64898681640625,0],["2003-01-20",402.052001953125,404.4230041503906,400.7569885253906,404.4230041503906,0],["2003-01-21",404.6650085449219,405.16400146484375,401.4840087890625,405.16400146484375,0],["2003-01-22",405.16400146484375,405.83099365234375,403.510986328125,405.70098876953125,0],["2003-01-23",405.2640075683594,406.7699890136719,403.28900146484375,406.7699890136719,0],["2003-01-24",405.7720031738281,407.97601318359375,402.5690002441406,405.3429870605469,0],["2003-01-27",403.218994140625,403.218994140625,391.989990234375,393.5580139160156,0],["2003-01-28",393.1109924316406,395.2099914550781,388.16900634765625,395.2099914550781,0],["2003-01-29",396.1679992675781,396.9440002441406,390.0769958496094,391.5299987792969,0],["2003-01-30",391.6629943847656,394.0249938964844,390.0769958496094,392.2929992675781,0],["2003-01-31",392.2929992675781,392.2929992675781,386.81298828125,388.4429931640625,0],["2003-02-03",388.2309875488281,390.81500244140625,387.9540100097656,390.2149963378906,0],["2003-02-04",390.2149963378906,394.1470031738281,390.2149963378906,394.1470031738281,0],["2003-02-05",393.1700134277344,393.1700134277344,390.531005859375,392.31298828125,0],["2003-02-06",392.49700927734375,394.4549865722656,391.8919982910156,394.4549865722656,0],["2003-02-07",394.552001953125,394.6310119628906,391.9750061035156,394.6310119628906,0],["2003-02-10",394.6180114746094,397.2179870605469,393.593994140625,397.2179870605469,0],["2003-02-11",397.2179870605469,397.2179870605469,392.89801025390625,395.5589904785156,0],["2003-02-13",395.0329895019531,396.1029968261719,393.66900634765625,395.47198486328125,0],["2003-02-14",395.36700439453125,399.5159912109375,393.8940124511719,399.5159912109375,0],["2003-02-17",400.8810119628906,404.9309997558594,400.8810119628906,404.39801025390625,0],["2003-02-18",404.39801025390625,404.42401123046875,400.6300048828125,402.947998046875,0],["2003-02-19",403.5870056152344,404.3529968261719,400.3009948730469,401.9530029296875,0],["2003-02-20",401.4280090332031,401.4280090332031,398.6830139160156,399.9649963378906,0],["2003-02-21",399.8550109863281,402.2439880371094,399.33599853515625,402.2439880371094,0],["2003-02-24",402.1839904785156,403.0320129394531,399.4119873046875,403.0320129394531,0],["2003-02-25",400.760986328125,400.760986328125,396.3760070800781,399.1080017089844,0],["2003-02-26",399.1080017089844,399.40899658203125,395.9320068359375,397.5360107421875,0],["2003-02-27",397.072998046875,398.9490051269531,395.91900634765625,398.9490051269531,0],["2003-02-28",399.1099853515625,399.4219970703125,396.4440002441406,399.2200012207031,0],["2003-03-04",398.74200439453125,398.74200439453125,394.77099609375,395.36700439453125,0],["2003-03-05",395.36700439453125,395.4209899902344,388.6860046386719,391.1820068359375,0],["2003-03-06",391.4209899902344,393.9849853515625,389.97100830078125,393.9849853515625,0],["2003-03-07",393.2149963378906,393.2149963378906,387.7449951171875,389.7929992675781,0],["2003-03-10",389.77301025390625,389.7820129394531,381.3169860839844,382.6650085449219,0],["2003-03-11",382.08599853515625,382.08599853515625,377.406005859375,379.35101318359375,0],["2003-03-12",379.80999755859375,387.24700927734375,379.80999755859375,387.24700927734375,0],["2003-03-13",387.24700927734375,387.24700927734375,379.84698486328125,383.8559875488281,0],["2003-03-14",385.9110107421875,389.1520080566406,384.64300537109375,387.8800048828125,0],["2003-03-17",386.3800048828125,386.3800048828125,380.08099365234375,382.14898681640625,0],["2003-03-18",384.9809875488281,385.9519958496094,383.4739990234375,384.6369934082031,0],["2003-03-19",384.8869934082031,385.8290100097656,383.75201416015625,385.4830017089844,0],["2003-03-20",385.4830017089844,394.63800048828125,385.4830017089844,394.63800048828125,0],["2003-03-21",394.2640075683594,394.92498779296875,392.4570007324219,394.03900146484375,0],["2003-03-24",395.51800537109375,397.4179992675781,393.6300048828125,395.08599853515625,0],["2003-03-25",393.48699951171875,394.9360046386719,391.0090026855469,394.9360046386719,0],["2003-03-26",396.1059875488281,401.03900146484375,396.1059875488281,401.03900146484375,0],["2003-03-27",400.80499267578125,403.2239990234375,399.9259948730469,401.3429870605469,0],["2003-03-28",401.22900390625,404.4320068359375,400.7919921875,404.4320068359375,0],["2003-03-31",404.4729919433594,404.4729919433594,395.7669982910156,398.0039978027344,0],["2003-04-01",397.0419921875,398.05499267578125,393.8420104980469,398.05499267578125,0],["2003-04-02",397.0419921875,398.05499267578125,393.8420104980469,398.05499267578125,0],["2003-04-03",398.1199951171875,400.7569885253906,398.1199951171875,400.7569885253906,0],["2003-04-04",400.6719970703125,405.6780090332031,399.14599609375,405.6780090332031,0],["2003-04-07",406.3039855957031,423.8139953613281,406.3039855957031,423.8139953613281,0],["2003-04-08",422.8909912109375,428.82501220703125,419.1340026855469,422.1109924316406,0],["2003-04-09",422.1820068359375,432.3420104980469,422.0710144042969,430.2760009765625,0],["2003-04-10",430.7380065917969,431.5039978027344,427.9750061035156,430.4469909667969,0],["2003-04-11",430.47100830078125,438.88299560546875,430.47100830078125,438.54901123046875,0],["2003-04-14",438.3699951171875,438.3699951171875,432.2980041503906,433.9469909667969,0],["2003-04-15",434.96600341796875,437.7239990234375,429.635009765625,437.7239990234375,0],["2003-04-16",438.0539855957031,443.4389953613281,438.0539855957031,442.7200012207031,0],["2003-04-17",441.2349853515625,443.85699462890625,440.41400146484375,443.85699462890625,0],["2003-04-21",443.7340087890625,447.9410095214844,442.6340026855469,447.9410095214844,0],["2003-04-22",447.4620056152344,448.2690124511719,441.1830139160156,442.73699951171875,0],["2003-04-23",442.73699951171875,447.6860046386719,440.5369873046875,447.6860046386719,0],["2003-04-24",447.6860046386719,447.6860046386719,443.3840026855469,445.1520080566406,0],["2003-04-25",444.0849914550781,444.0849914550781,433.0320129394531,435.0429992675781,0],["2003-04-28",430.54998779296875,432.989013671875,425.68798828125,430.9169921875,0],["2003-04-29",433.0450134277344,444.1820068359375,433.0450134277344,444.1820068359375,0],["2003-04-30",444.6080017089844,452.63299560546875,442.6730041503906,450.8609924316406,0],["2003-05-01",452.1549987792969,453.5480041503906,449.7130126953125,452.197998046875,0],["2003-05-02",451.9809875488281,452.114013671875,446.9020080566406,447.8190002441406,0],["2003-05-05",447.8190002441406,458.9570007324219,447.8190002441406,458.9570007324219,0],["2003-05-06",459.1789855957031,465.4590148925781,459.1789855957031,463.61199951171875,0],["2003-05-07",463.4360046386719,473.12799072265625,463.4360046386719,473.12799072265625,0],["2003-05-08",472.6709899902344,474.6669921875,468.9599914550781,471.1180114746094,0],["2003-05-09",470.62799072265625,470.62799072265625,466.45599365234375,469.6340026855469,0],["2003-05-12",469.6340026855469,473.927001953125,469.6340026855469,473.927001953125,0],["2003-05-13",474.7239990234375,478.4209899902344,472.2510070800781,473.510986328125,0],["2003-05-14",472.2919921875,472.2919921875,464.2969970703125,467.9389953613281,0],["2003-05-19",466.30499267578125,466.30499267578125,457.55999755859375,459.2149963378906,0],["2003-05-20",456.8559875488281,467.0450134277344,455.9620056152344,466.1419982910156,0],["2003-05-21",466.3599853515625,468.7959899902344,463.8970031738281,466.2869873046875,0],["2003-05-22",466.4849853515625,467.12298583984375,465.0610046386719,465.1289978027344,0],["2003-05-23",465.3999938964844,472.1050109863281,465.3999938964844,472.1050109863281,0],["2003-05-26",472.5220031738281,478.6409912109375,472.5220031738281,478.4100036621094,0],["2003-05-27",478.2430114746094,480.2659912109375,477.3340148925781,480.2659912109375,0],["2003-05-28",481.2070007324219,492.8179931640625,481.2070007324219,492.8179931640625,0],["2003-05-29",493.0090026855469,500.6130065917969,491.94000244140625,494.7760009765625,0],["2003-06-02",495.23699951171875,505.7239990234375,495.23699951171875,505.7239990234375,0],["2003-06-03",505.74798583984375,505.8689880371094,499.8500061035156,502.42498779296875,0],["2003-06-04",497.0369873046875,505.2330017089844,496.6889953613281,504.5320129394531,0],["2003-06-05",505.8349914550781,512.7949829101562,505.8349914550781,511.1659851074219,0],["2003-06-06",511.2359924316406,511.3059997558594,507.6440124511719,510.6929931640625,0],["2003-06-09",510.1210021972656,519.573974609375,509.5849914550781,519.3250122070312,0],["2003-06-10",519.3820190429688,520.2509765625,516.7639770507812,519.5430297851562,0],["2003-06-11",519.7930297851562,524.8920288085938,512.5980224609375,515.7130126953125,0],["2003-06-12",509.6470031738281,509.6470031738281,499.781005859375,501.8059997558594,0],["2003-06-13",503.7489929199219,511.593994140625,503.7489929199219,510.47900390625,0],["2003-06-16",510.3869934082031,512.9249877929688,510.3869934082031,512.6909790039062,0],["2003-06-17",515.1259765625,517.0919799804688,505.1470031738281,509.0419921875,0],["2003-06-18",509.0419921875,509.41900634765625,500.2640075683594,503.2330017089844,0],["2003-06-19",502.5790100097656,509.8290100097656,502.47100830078125,509.8290100097656,0],["2003-06-20",509.3269958496094,513.2420043945312,509.3269958496094,511.4519958496094,0],["2003-06-23",511.2959899902344,512.0180053710938,503.9129943847656,506.31298828125,0],["2003-06-24",504.1000061035156,504.1000061035156,493.75299072265625,500.1910095214844,0],["2003-06-25",500.1289978027344,503.7550048828125,498.5480041503906,500.27899169921875,0],["2003-06-26",500.7430114746094,501.5329895019531,493.2749938964844,497.8139953613281,0],["2003-06-27",499.57598876953125,506.781005859375,499.57598876953125,506.781005859375,0],["2003-06-30",505.8689880371094,509.86700439453125,503.05999755859375,505.4989929199219,0],["2003-07-01",505.4739990234375,508.75299072265625,502.1629943847656,505.66400146484375,0],["2003-07-02",505.13299560546875,506.0710144042969,503.4070129394531,506.0710144042969,0],["2003-07-03",506.5429992675781,509.60400390625,504.864013671875,507.7650146484375,0],["2003-07-04",505.7489929199219,506.3489990234375,501.2090148925781,504.0989990234375,0],["2003-07-07",504.1239929199219,511.37799072265625,504.1239929199219,511.37799072265625,0],["2003-07-08",511.4570007324219,518.530029296875,511.4570007324219,518.530029296875,0],["2003-07-09",519.0349731445312,521.0880126953125,517.0900268554688,519.8109741210938,0],["2003-07-10",520.3469848632812,521.7069702148438,516.697021484375,518.2459716796875,0],["2003-07-11",516.4600219726562,524.68798828125,514.0479736328125,524.68798828125,0],["2003-07-14",530.7529907226562,534.9609985351562,524.8189697265625,534.9609985351562,0],["2003-07-15",536.135009765625,539.1309814453125,531.280029296875,533.8300170898438,0],["2003-07-16",533.2780151367188,533.2780151367188,522.5560302734375,524.260986328125,0],["2003-07-17",524.260986328125,526.7559814453125,520.594970703125,523.552978515625,0],["2003-07-18",521.9409790039062,525.5,520.1079711914062,525.5,0],["2003-07-21",525.5009765625,525.5009765625,517.3829956054688,520.9130249023438,0],["2003-07-22",519.7789916992188,521.1950073242188,513.343017578125,516.7789916992188,0],["2003-07-23",516.8380126953125,516.8380126953125,509.02398681640625,512.6209716796875,0],["2003-07-24",511.1499938964844,511.1499938964844,496.2179870605469,505.04400634765625,0],["2003-07-25",505.49200439453125,510.0830078125,504.3479919433594,510.0830078125,0],["2003-07-28",509.6440124511719,515.0819702148438,509.6440124511719,512.7940063476562,0],["2003-07-29",513.2059936523438,513.2059936523438,507.57000732421875,511.47198486328125,0],["2003-07-30",509.15899658203125,509.2539978027344,504.2550048828125,508.22198486328125,0],["2003-07-31",508.7179870605469,508.7179870605469,504.2820129394531,507.9849853515625,0],["2003-08-01",508.1090087890625,508.7030029296875,505.52301025390625,508.7030029296875,0],["2003-08-04",508.635009765625,508.635009765625,498.87200927734375,503.9419860839844,0],["2003-08-05",503.8380126953125,503.8380126953125,479.82000732421875,488.52899169921875,0],["2003-08-06",489.81500244140625,494.4360046386719,489.81500244140625,494.4360046386719,0],["2003-08-07",495.9599914550781,508.2699890136719,495.9599914550781,508.2699890136719,0],["2003-08-08",508.5260009765625,508.5260009765625,503.510986328125,505.3599853515625,0],["2003-08-11",505.1300048828125,505.7200012207031,501.52801513671875,504.84100341796875,0],["2003-08-12",504.84600830078125,507.239990234375,503.52398681640625,506.4169921875,0],["2003-08-13",507.3190002441406,512.489013671875,506.7359924316406,511.2250061035156,0],["2003-08-14",512.0369873046875,512.0369873046875,507.57501220703125,510.1289978027344,0],["2003-08-15",510.7030029296875,516.64697265625,509.8500061035156,516.64697265625,0],["2003-08-19",518.3610229492188,520.8150024414062,513.9840087890625,517.052978515625,0],["2003-08-20",516.6400146484375,518.7769775390625,512.5759887695312,518.7769775390625,0],["2003-08-21",518.0900268554688,525.5830078125,518.0900268554688,525.5830078125,0],["2003-08-22",525.2449951171875,528.9429931640625,524.594970703125,528.9429931640625,0],["2003-08-25",529.1439819335938,531.3519897460938,526.1840209960938,529.0360107421875,0],["2003-08-26",528.4769897460938,528.7589721679688,523.4710083007812,528.7589721679688,0],["2003-08-27",528.0759887695312,530.8619995117188,526.7630004882812,530.8619995117188,0],["2003-08-28",531.4019775390625,531.6110229492188,526.6619873046875,530.239990234375,0],["2003-08-29",529.8300170898438,531.7470092773438,527.5289916992188,529.6749877929688,0],["2003-09-01",529.5059814453125,534.3369750976562,529.5059814453125,534.3369750976562,0],["2003-09-02",533.6690063476562,538.9390258789062,533.6690063476562,538.9390258789062,0],["2003-09-03",540.43798828125,558.25,540.43798828125,558.2490234375,0],["2003-09-04",562.47998046875,576.7340087890625,562.47998046875,575.1920166015625,0],["2003-09-05",575.5889892578125,590.343994140625,575.5889892578125,582.322998046875,0],["2003-09-08",583.3359985351562,588.3679809570312,574.0659790039062,587.0570068359375,0],["2003-09-09",589.416015625,591.5579833984375,582.7009887695312,585.2919921875,0],["2003-09-10",584.4229736328125,584.4229736328125,571.6599731445312,572.85302734375,0],["2003-09-11",571.27099609375,571.27099609375,561.333984375,565.6380004882812,0],["2003-09-12",566.3480224609375,578.375,565.8250122070312,578.375,0],["2003-09-15",578.375,580.197021484375,569.7319946289062,574.7990112304688,0],["2003-09-16",573.93701171875,581.4840087890625,573.93701171875,581.2449951171875,0],["2003-09-17",581.9140014648438,588.2459716796875,581.9140014648438,585.9130249023438,0],["2003-09-18",584.8909912109375,585.7739868164062,579.8699951171875,582.68701171875,0],["2003-09-19",582.0330200195312,585.6710205078125,581.9459838867188,585.6710205078125,0],["2003-09-23",583.6209716796875,588.510986328125,580.6740112304688,588.510986328125,0],["2003-09-24",588.510986328125,605.6229858398438,588.510986328125,605.6229858398438,0],["2003-09-25",600.7869873046875,606.6229858398438,598.60400390625,603.7080078125,0],["2003-09-26",602.7570190429688,602.7570190429688,596.3709716796875,599.8400268554688,0],["2003-09-29",597.3410034179688,597.9130249023438,591.7239990234375,597.1400146484375,0],["2003-09-30",597.1619873046875,601.1900024414062,595.9450073242188,597.6519775390625,0],["2003-10-01",597.6129760742188,606.0390014648438,597.6129760742188,606.0390014648438,0],["2003-10-02",607.7999877929688,623.7949829101562,607.7999877929688,619.593017578125,0],["2003-10-03",619.4240112304688,622.7420043945312,617.343017578125,621.8619995117188,0],["2003-10-06",621.6339721679688,623.22900390625,610.93701171875,615.8740234375,0],["2003-10-07",615.2059936523438,615.3579711914062,610.1240234375,615.3090209960938,0],["2003-10-08",616.0689697265625,624.5230102539062,616.0689697265625,624.3280029296875,0],["2003-10-09",624.4970092773438,636.2269897460938,624.4970092773438,636.2269897460938,0],["2003-10-10",638.2100219726562,648.6810302734375,638.2100219726562,644.8179931640625,0],["2003-10-13",646.6699829101562,647.9299926757812,637.9229736328125,644.4340209960938,0],["2003-10-14",644.6099853515625,651.0120239257812,644.6099853515625,648.7160034179688,0],["2003-10-15",649.9099731445312,650.6959838867188,645.9199829101562,650.4400024414062,0],["2003-10-16",650.4920043945312,654.3579711914062,646.93701171875,649.2979736328125,0],["2003-10-17",649.5040283203125,652.0330200195312,647.301025390625,649.64599609375,0],["2003-10-20",649.9229736328125,653.9329833984375,649.9229736328125,652.7589721679688,0],["2003-10-21",653.4639892578125,658.0999755859375,644.2219848632812,646.9710083007812,0],["2003-10-22",647.9949951171875,651.2639770507812,642.3170166015625,646.1649780273438,0],["2003-10-23",642.9349975585938,643.31201171875,626.7169799804688,630.9920043945312,0],["2003-10-24",631.8419799804688,634.5670166015625,627.2949829101562,634.5670166015625,0],["2003-10-27",634.0969848632812,634.0969848632812,624.781005859375,629.052001953125,0],["2003-10-28",631.1909790039062,636.198974609375,623.093017578125,626.8619995117188,0],["2003-10-29",626.8619995117188,629.6279907226562,617.2410278320312,624.56298828125,0],["2003-10-30",624.5479736328125,627.833984375,621.416015625,627.833984375,0],["2003-10-31",627.5419921875,631.9650268554688,623.5239868164062,625.5460205078125,0],["2003-11-03",624.2680053710938,624.2680053710938,610.9840087890625,617.260986328125,0],["2003-11-04",617.2780151367188,626.489990234375,617.2780151367188,626.489990234375,0],["2003-11-05",626.489990234375,637.60400390625,626.489990234375,635.8170166015625,0],["2003-11-06",637.9190063476562,642.4130249023438,630.656005859375,632.8109741210938,0],["2003-11-07",629.739013671875,630.1820068359375,621.7949829101562,626.7369995117188,0],["2003-11-10",629.8170166015625,630.6329956054688,617.75,620.0700073242188,0],["2003-11-11",615.8300170898438,617.718017578125,606.344970703125,617.718017578125,0],["2003-11-12",617.3469848632812,621.9000244140625,615.8330078125,619.8720092773438,0],["2003-11-13",621.6320190429688,621.6320190429688,610.9359741210938,614.635986328125,0],["2003-11-14",614.405029296875,614.405029296875,608.1719970703125,610.3350219726562,0],["2003-11-17",609.677978515625,609.677978515625,602.9320068359375,607.7890014648438,0],["2003-11-18",607.4249877929688,607.4249877929688,602.5889892578125,605.7869873046875,0],["2003-11-19",603.718017578125,603.718017578125,598.7429809570312,601.93798828125,0],["2003-11-20",601.8770141601562,605.8049926757812,599.9669799804688,605.8049926757812,0],["2003-11-21",605.7509765625,617.083984375,603.5079956054688,617.083984375,0],["2003-12-01",617.2570190429688,630.0339965820312,617.2570190429688,629.9400024414062,0],["2003-12-02",630.7739868164062,635.906005859375,629.5180053710938,633.72802734375,0],["2003-12-03",632.0809936523438,644.1619873046875,631.364990234375,643.8629760742188,0],["2003-12-04",643.8629760742188,643.8629760742188,639.218994140625,641.1500244140625,0],["2003-12-05",640.6680297851562,642.7410278320312,636.8679809570312,638.0449829101562,0],["2003-12-08",635.6630249023438,647.77099609375,633.8770141601562,647.77099609375,0],["2003-12-09",647.7039794921875,648.0150146484375,641.2239990234375,644.458984375,0],["2003-12-10",644.3790283203125,645.9609985351562,640.7429809570312,645.9609985351562,0],["2003-12-11",645.6190185546875,653.323974609375,643.7659912109375,653.323974609375,0],["2003-12-12",654.0910034179688,659.4210205078125,652.3709716796875,656.739990234375,0],["2003-12-15",658.780029296875,660.219970703125,651.6719970703125,658.52197265625,0],["2003-12-16",657.5419921875,657.5419921875,652.468994140625,656.9089965820312,0],["2003-12-17",654.8920288085938,657.7080078125,652.6929931640625,655.697998046875,0],["2003-12-18",655.697998046875,664.885986328125,655.697998046875,664.8770141601562,0],["2003-12-19",666.1270141601562,672.2919921875,665.8270263671875,672.2919921875,0],["2003-12-22",672.9089965820312,674.60302734375,669.0609741210938,674.39501953125,0],["2003-12-23",674.39501953125,679.5759887695312,674.39501953125,679.3070068359375,0],["2003-12-29",679.7899780273438,693.0330200195312,679.7360229492188,693.0330200195312,0],["2003-12-30",695.52099609375,700.9600219726562,685.5,691.89501953125,0],["2004-01-02",691.3759765625,704.4979858398438,687.9979858398438,704.4979858398438,0],["2004-01-05",706.3699951171875,725.4719848632812,706.3699951171875,725.4719848632812,0],["2004-01-06",728.719970703125,738.1589965820312,717.8289794921875,723.989013671875,0],["2004-01-07",723.906005859375,723.9240112304688,705.8410034179688,709.3670043945312,0],["2004-01-08",709.3629760742188,730.8150024414062,709.3629760742188,730.8150024414062,0],["2004-01-09",734.5460205078125,756.7830200195312,734.5460205078125,753.6920166015625,0],["2004-01-12",750.7169799804688,750.7169799804688,738.427001953125,742.5059814453125,0],["2004-01-13",744.0130004882812,745.3170166015625,738.093994140625,743.1430053710938,0],["2004-01-14",742.0590209960938,756.56298828125,739.7880249023438,756.56298828125,0],["2004-01-15",756.7000122070312,764.0419921875,756.7000122070312,763.4530029296875,0],["2004-01-16",763.5349731445312,771.2880249023438,763.5349731445312,770.333984375,0],["2004-01-19",770.333984375,775.5170288085938,761.5659790039062,766.4829711914062,0],["2004-01-20",767.9219970703125,773.125,767.2930297851562,773.125,0],["2004-01-21",773.125,777.3909912109375,772.35302734375,776.301025390625,0],["2004-01-23",776.1939697265625,785.8790283203125,776.1939697265625,785.8790283203125,0],["2004-01-26",782.5419921875,786.8740234375,776.3939819335938,786.8740234375,0],["2004-01-27",786.8820190429688,788.2540283203125,764.885986328125,772.4940185546875,0],["2004-01-28",772.0280151367188,778.8309936523438,765.5469970703125,767.1069946289062,0],["2004-01-29",763.405029296875,764.468017578125,755.5020141601562,759.6439819335938,0],["2004-01-30",758.14599609375,758.14599609375,746.0900268554688,752.9320068359375,0],["2004-02-03",748.4849853515625,748.4849853515625,725.2230224609375,730.3189697265625,0],["2004-02-04",732.7919921875,736.4569702148438,727.7119750976562,730.2750244140625,0],["2004-02-05",732.0609741210938,736.468017578125,727.7310180664062,736.468017578125,0],["2004-02-06",736.81298828125,758.9240112304688,736.81298828125,758.9240112304688,0],["2004-02-09",761.1129760742188,767.2550048828125,761.1129760742188,767.2550048828125,0],["2004-02-10",767.2360229492188,770.43798828125,765.0399780273438,766.77099609375,0],["2004-02-11",767.156982421875,772.1199951171875,765.1489868164062,769.7930297851562,0],["2004-02-12",770.02001953125,773.3489990234375,761.916015625,766.0830078125,0],["2004-02-13",766.2230224609375,773.1400146484375,765.6279907226562,773.1400146484375,0],["2004-02-16",773.1190185546875,775.2249755859375,767.5670166015625,775.2249755859375,0],["2004-02-17",775.1370239257812,777.322998046875,771.9639892578125,776.9990234375,0],["2004-02-18",777.4559936523438,786.1589965820312,777.4559936523438,785.906982421875,0],["2004-02-19",786.0989990234375,789.9600219726562,785.2069702148438,789.4320068359375,0],["2004-02-20",790.8989868164062,796.0700073242188,789.5360107421875,794.4669799804688,0],["2004-02-24",794.9180297851562,794.9180297851562,777.4530029296875,780.7529907226562,0],["2004-02-25",778.8670043945312,780.5780029296875,774.052001953125,777.052978515625,0],["2004-02-26",777.1710205078125,779.468017578125,772.39697265625,776.0159912109375,0],["2004-02-27",776.010009765625,776.010009765625,756.8820190429688,761.0809936523438,0],["2004-03-01",760.89599609375,761.6220092773438,749.2670288085938,759.0059814453125,0],["2004-03-02",760.6480102539062,779.7459716796875,760.6480102539062,779.7459716796875,0],["2004-03-03",780.7470092773438,781.22998046875,776.8259887695312,776.8259887695312,0],["2004-03-04",777.3610229492188,780.27001953125,771.072998046875,774.7680053710938,0],["2004-03-05",775.4940185546875,780.041015625,773.8880004882812,778.010009765625,0],["2004-03-08",778.489013671875,778.489013671875,769.8880004882812,772.8679809570312,0],["2004-03-09",768.405029296875,773.1619873046875,765.7130126953125,771.0780029296875,0],["2004-03-10",770.4539794921875,770.5020141601562,752.1749877929688,760.3270263671875,0],["2004-03-11",759.7059936523438,759.7059936523438,737.969970703125,741.197998046875,0],["2004-03-12",733.7999877929688,738.1519775390625,723.5800170898438,738.1519775390625,0],["2004-03-15",739.7990112304688,741.9169921875,722.2789916992188,724.1510009765625,0],["2004-03-16",720.6719970703125,720.6719970703125,700.176025390625,716.177001953125,0],["2004-03-17",716.2559814453125,730.5850219726562,716.2559814453125,730.5850219726562,0],["2004-03-18",730.8510131835938,736.8980102539062,729.6580200195312,733.5700073242188,0],["2004-03-19",732.4119873046875,742.9140014648438,731.93798828125,742.9140014648438,0],["2004-03-23",734.6680297851562,736.4420166015625,725.197021484375,736.4420166015625,0],["2004-03-24",736.4420166015625,738.7930297851562,734.3510131835938,738.7930297851562,0],["2004-03-25",739.31298828125,740.1220092773438,720.916015625,727.10302734375,0],["2004-03-26",729.35302734375,731.6420288085938,708.427978515625,714.1290283203125,0],["2004-03-29",714.875,718.5869750976562,710.6119995117188,716.9210205078125,0],["2004-03-30",718.7990112304688,730.0609741210938,718.7990112304688,730.0609741210938,0],["2004-03-31",733.5159912109375,735.8569946289062,726.1900024414062,735.677001953125,0],["2004-04-01",735.677978515625,737.6530151367188,729.77099609375,737.6530151367188,0],["2004-04-02",739.6380004882812,750.6519775390625,739.6380004882812,750.6519775390625,0],["2004-04-06",757.0419921875,771.718017578125,757.0419921875,771.5479736328125,0],["2004-04-07",771.739013671875,779.6090087890625,769.530029296875,774.3989868164062,0],["2004-04-08",774.447998046875,782.0330200195312,772.2059936523438,779.6170043945312,0],["2004-04-12",777.760986328125,777.760986328125,762.1060180664062,767.81201171875,0],["2004-04-13",769.677978515625,773.8839721679688,768.635986328125,771.739013671875,0],["2004-04-14",771.27099609375,777.9879760742188,769.0800170898438,777.9879760742188,0],["2004-04-15",773.3319702148438,773.4039916992188,767.8729858398438,772.9869995117188,0],["2004-04-16",774.1240234375,776.6409912109375,771.2999877929688,776.572021484375,0],["2004-04-19",776.6300048828125,784.8389892578125,775.791015625,784.8389892578125,0],["2004-04-20",785.2239990234375,810.8590087890625,785.2239990234375,810.8590087890625,0],["2004-04-21",810.3510131835938,824.5089721679688,809.3510131835938,814.2030029296875,0],["2004-04-22",810.9600219726562,810.9600219726562,801.0479736328125,804.427001953125,0],["2004-04-23",807.2310180664062,815.4439697265625,807.2310180664062,815.4439697265625,0],["2004-04-26",812.8699951171875,814.5819702148438,807.010009765625,811.7449951171875,0],["2004-04-27",813.52099609375,818.1589965820312,811.7080078125,818.1589965820312,0],["2004-04-28",818.3590087890625,819.0770263671875,813.4000244140625,817.9329833984375,0],["2004-04-29",812.9979858398438,812.9979858398438,796.2100219726562,801.9669799804688,0],["2004-04-30",798.1179809570312,798.1179809570312,774.8759765625,783.4130249023438,0],["2004-05-04",785.4039916992188,786.3820190429688,775.7109985351562,779.60302734375,0],["2004-05-05",781.2340087890625,781.52001953125,755.1099853515625,758.0819702148438,0],["2004-05-06",757.5050048828125,757.5050048828125,744.7949829101562,746.1170043945312,0],["2004-05-07",741.614990234375,748.6489868164062,737.6829833984375,743.6370239257812,0],["2004-05-10",733.7050170898438,733.7050170898438,703.8820190429688,707.218017578125,0],["2004-05-11",698.56201171875,718.260986328125,698.56201171875,718.260986328125,0],["2004-05-12",723.4959716796875,744.4119873046875,723.4959716796875,744.291015625,0],["2004-05-13",738.4660034179688,746.7329711914062,733.3690185546875,739.1370239257812,0],["2004-05-14",738.5999755859375,738.5999755859375,716.156005859375,722.708984375,0],["2004-05-17",718.5780029296875,718.5780029296875,665.958984375,668.4769897460938,0],["2004-05-18",672.9569702148438,683.2589721679688,667.031982421875,676.1519775390625,0],["2004-05-19",684.198974609375,706.7969970703125,684.198974609375,706.7969970703125,0],["2004-05-21",712.8079833984375,730.0490112304688,712.35400390625,724.9320068359375,0],["2004-05-24",726.5130004882812,732.5800170898438,726.5130004882812,732.5800170898438,0],["2004-05-25",727.176025390625,727.176025390625,707.7059936523438,717.135009765625,0],["2004-05-26",724.9329833984375,725.7659912109375,716.3300170898438,718.0050048828125,0],["2004-05-27",722.3930053710938,728.31298828125,722.3930053710938,728.31298828125,0],["2004-05-28",731.02099609375,734.5859985351562,728.4849853515625,733.989990234375,0],["2004-05-31",731.8820190429688,732.5159912109375,722.5549926757812,732.5159912109375,0],["2004-06-01",731.5120239257812,731.5120239257812,727.4979858398438,731.2020263671875,0],["2004-06-02",728.468994140625,728.468994140625,712.8489990234375,719.0419921875,0],["2004-06-04",707.9299926757812,707.9299926757812,689.5360107421875,697.93701171875,0],["2004-06-07",704.3330078125,706.9180297851562,696.6829833984375,700.7849731445312,0],["2004-06-08",705.7849731445312,707.0440063476562,702.176025390625,703.5789794921875,0],["2004-06-09",704.0499877929688,710.0490112304688,703.3319702148438,709.7529907226562,0],["2004-06-10",706.4819946289062,708.4439697265625,701.7509765625,706.8410034179688,0],["2004-06-11",706.3419799804688,706.6430053710938,700.4240112304688,704.125,0],["2004-06-14",702.489013671875,702.489013671875,692.39599609375,696.3380126953125,0],["2004-06-15",696.1320190429688,707.4110107421875,692.8699951171875,707.4110107421875,0],["2004-06-16",710.6199951171875,711.2130126953125,704.156005859375,707.8870239257812,0],["2004-06-17",706.7039794921875,706.7039794921875,695.4000244140625,700.1370239257812,0],["2004-06-18",697.010009765625,697.4760131835938,687.4829711914062,692.7150268554688,0],["2004-06-21",694.56298828125,696.1710205078125,686.135986328125,689.614990234375,0],["2004-06-22",688.6589965820312,691.093017578125,683.9229736328125,691.093017578125,0],["2004-06-23",692.0250244140625,699.7559814453125,692.0250244140625,699.7559814453125,0],["2004-06-24",703.39599609375,709.3510131835938,698.77001953125,709.3510131835938,0],["2004-06-25",707.8779907226562,720.2319946289062,707.8049926757812,720.2319946289062,0],["2004-06-28",718.7340087890625,720.5390014648438,712.3369750976562,720.5390014648438,0],["2004-06-29",718.5360107421875,722.2930297851562,714.4439697265625,722.2930297851562,0],["2004-06-30",723.6439819335938,732.4010009765625,723.6240234375,732.4010009765625,0],["2004-07-01",728.2230224609375,729.8079833984375,722.7479858398438,729.8079833984375,0],["2004-07-02",728.5759887695312,745.0250244140625,726.4459838867188,745.0250244140625,0],["2004-07-05",728.5759887695312,745.0250244140625,726.4459838867188,745.0250244140625,0],["2004-07-06",757.8939819335938,769.0679931640625,757.8939819335938,768.2550048828125,0],["2004-07-07",762.1740112304688,771.6640014648438,757.2760009765625,771.6640014648438,0],["2004-07-08",771.1909790039062,772.35400390625,757.4119873046875,759.7420043945312,0],["2004-07-09",757.0430297851562,761.1400146484375,752.8790283203125,761.1400146484375,0],["2004-07-12",762.9879760742188,763.864013671875,752.9869995117188,757.5750122070312,0],["2004-07-13",754.9249877929688,757.9349975585938,750.947021484375,756.5819702148438,0],["2004-07-14",753.6810302734375,753.7570190429688,738.344970703125,744.3159790039062,0],["2004-07-15",743.5170288085938,746.7109985351562,735.4310302734375,745.3400268554688,0],["2004-07-16",743.3419799804688,756.094970703125,743.3419799804688,756.094970703125,0],["2004-07-19",754.780029296875,755.6829833984375,749.0850219726562,754.2730102539062,0],["2004-07-20",752.1510009765625,756.6669921875,750.8359985351562,756.6669921875,0],["2004-07-21",758.364013671875,762.5440063476562,755.6599731445312,761.239013671875,0],["2004-07-22",755.0549926757812,761.5180053710938,753.6519775390625,761.5180053710938,0],["2004-07-23",761.0850219726562,766.3670043945312,757.60498046875,766.3670043945312,0],["2004-07-26",762.5330200195312,762.5330200195312,749.0120239257812,761.8040161132812,0],["2004-07-27",759.4119873046875,762.0659790039062,755.2459716796875,759.2789916992188,0],["2004-07-28",760.051025390625,760.8709716796875,756.1619873046875,760.2000122070312,0],["2004-07-29",760.4010009765625,761.1179809570312,753.9190063476562,760.9730224609375,0],["2004-07-30",761.68701171875,763.3189697265625,754.52197265625,756.9829711914062,0],["2004-08-02",755.1389770507812,755.5269775390625,747.322021484375,749.4580078125,0],["2004-08-03",750.8259887695312,757.2949829101562,750.3300170898438,757.2949829101562,0],["2004-08-04",753.9609985351562,758.3040161132812,752.7940063476562,758.3040161132812,0],["2004-08-05",757.9630126953125,762.010986328125,756.2839965820312,762.010986328125,0],["2004-08-06",759.4580078125,759.4580078125,750.4030151367188,753.9320068359375,0],["2004-08-09",749.5449829101562,750.9630126953125,745.64697265625,750.0399780273438,0],["2004-08-10",750.18798828125,752.4429931640625,748.718994140625,752.4429931640625,0],["2004-08-11",754.406005859375,763.947021484375,754.406005859375,763.947021484375,0],["2004-08-12",762.6690063476562,762.6690063476562,755.176025390625,758.1790161132812,0],["2004-08-13",753.8740234375,756.885009765625,752.739990234375,755.9199829101562,0],["2004-08-16",754.3690185546875,754.7990112304688,748.468017578125,751.9500122070312,0],["2004-08-17",754.3690185546875,754.7990112304688,748.468017578125,751.9500122070312,0],["2004-08-18",752.9660034179688,755.1209716796875,750.2579956054688,754.2540283203125,0],["2004-08-19",754.1749877929688,755.052001953125,751.6699829101562,753.6890258789062,0],["2004-08-20",753.6170043945312,753.6170043945312,747.14697265625,750.4719848632812,0],["2004-08-23",751.7050170898438,753.1079711914062,745.9949951171875,749.3709716796875,0],["2004-08-24",743.5419921875,743.5419921875,731.0549926757812,738.8660278320312,0],["2004-08-25",737.5700073242188,737.5700073242188,728.3499755859375,731.7160034179688,0],["2004-08-26",732.4580078125,735.2540283203125,729.7440185546875,735.2540283203125,0],["2004-08-27",734.041015625,746.760009765625,734.041015625,746.760009765625,0],["2004-08-30",745.18798828125,753.0250244140625,744.0650024414062,753.0250244140625,0],["2004-08-31",754.197021484375,755.7319946289062,750.6320190429688,754.7039794921875,0],["2004-09-01",755.9619750976562,775.0960083007812,755.9450073242188,775.0960083007812,0],["2004-09-02",776.218017578125,780.27099609375,770.5330200195312,780.27099609375,0],["2004-09-03",779.5599975585938,786.489990234375,775.0490112304688,786.489990234375,0],["2004-09-06",784.823974609375,784.823974609375,780.0440063476562,784.7869873046875,0],["2004-09-07",784.8489990234375,786.68701171875,780.85400390625,786.68701171875,0],["2004-09-08",786.2579956054688,789.4559936523438,782.2479858398438,789.135009765625,0],["2004-09-09",790.6060180664062,792.64599609375,757.2780151367188,782.6500244140625,0],["2004-09-10",782.2589721679688,797.7750244140625,779.3920288085938,797.7750244140625,0],["2004-09-14",803.5689697265625,814.0050048828125,803.5689697265625,809.0159912109375,0],["2004-09-15",805.9099731445312,822.4910278320312,805.9099731445312,815.4860229492188,0],["2004-09-16",811.7369995117188,813.0640258789062,807.593994140625,813.0640258789062,0],["2004-09-17",812.9530029296875,814.6259765625,802.1339721679688,814.6259765625,0],["2004-09-20",812.9530029296875,814.6259765625,802.1339721679688,814.6259765625,0],["2004-09-21",827.1810302734375,829.5709838867188,814.5910034179688,823.8579711914062,0],["2004-09-22",823.8569946289062,823.8690185546875,814.4669799804688,818.22998046875,0],["2004-09-23",813.8709716796875,819.948974609375,811.7509765625,816.7620239257812,0],["2004-09-24",816.47900390625,819.8209838867188,813.0919799804688,819.8209838867188,0],["2004-09-27",820.0230102539062,822.6840209960938,812.1699829101562,815.5819702148438,0],["2004-09-28",813.3900146484375,815.3800048828125,809.3579711914062,812.1270141601562,0],["2004-09-29",812.594970703125,813.43701171875,806.1079711914062,812.8920288085938,0],["2004-09-30",814.530029296875,820.927978515625,813.9580078125,820.1339721679688,0],["2004-10-01",820.6920166015625,835.905029296875,820.5189819335938,835.905029296875,0],["2004-10-04",844.2440185546875,856.864990234375,844.2440185546875,856.448974609375,0],["2004-10-05",856.4769897460938,861.3179931640625,852.4760131835938,861.3179931640625,0],["2004-10-06",858.416015625,859.3159790039062,848.2000122070312,856.0599975585938,0],["2004-10-07",854.0029907226562,854.0029907226562,843.0789794921875,849.8259887695312,0],["2004-10-08",848.8270263671875,855.718994140625,844.4879760742188,855.718994140625,0],["2004-10-11",856.8189697265625,863.0960083007812,855.5640258789062,860.1439819335938,0],["2004-10-12",860.2849731445312,861.739013671875,846.447021484375,849.1929931640625,0],["2004-10-13",849.8679809570312,863.1710205078125,848.219970703125,863.1710205078125,0],["2004-10-14",860.281005859375,864.625,854.4310302734375,859.6640014648438,0],["2004-10-15",856.6519775390625,857.6810302734375,851.7319946289062,857.593017578125,0],["2004-10-18",856.9539794921875,857.97900390625,850.6669921875,854.3870239257812,0],["2004-10-19",856.5269775390625,859.4199829101562,850.3699951171875,853.3930053710938,0],["2004-10-20",852.6380004882812,852.6380004882812,834.5330200195312,840.791015625,0],["2004-10-21",841.4450073242188,841.5399780273438,824.5969848632812,834.1690063476562,0],["2004-10-22",835.2069702148438,850.7739868164062,832.822021484375,850.7739868164062,0],["2004-10-25",846.4979858398438,848.260986328125,840.2969970703125,846.635009765625,0],["2004-10-26",844.7880249023438,845.7670288085938,837.0770263671875,841.35302734375,0],["2004-10-27",844.468017578125,849.8389892578125,844.4039916992188,849.1840209960938,0],["2004-10-28",854.6069946289062,862.1190185546875,851.2410278320312,862.1190185546875,0],["2004-10-29",859.2949829101562,861.676025390625,856.073974609375,860.4869995117188,0],["2004-11-01",860.6530151367188,863.5889892578125,857.5709838867188,863.5889892578125,0],["2004-11-02",863.5570068359375,883.8250122070312,863.5570068359375,881.39599609375,0],["2004-11-03",883.60498046875,891.3579711914062,879.2940063476562,890.364990234375,0],["2004-11-04",891.926025390625,893.1859741210938,881.6270141601562,888.3359985351562,0],["2004-11-05",894.4550170898438,895.0960083007812,884.5700073242188,893.6389770507812,0],["2004-11-08",886.6669921875,888.7379760742188,881.3699951171875,888.7379760742188,0],["2004-11-09",890.4929809570312,901.3800048828125,889.677978515625,901.3800048828125,0],["2004-11-10",902.2319946289062,918.7130126953125,902.2319946289062,918.7130126953125,0],["2004-11-11",919.2360229492188,926.0989990234375,916.9130249023438,925.1849975585938,0],["2004-11-12",928.9080200195312,937.8829956054688,927.4199829101562,934.030029296875,0],["2004-11-19",928.9080200195312,937.8829956054688,927.4199829101562,934.030029296875,0],["2004-11-22",936.3150024414062,941.7360229492188,935.5679931640625,939.9910278320312,0],["2004-11-23",940.0579833984375,959.0189819335938,940.0579833984375,959.0189819335938,0],["2004-11-24",961.551025390625,968.9429931640625,952.927978515625,961.323974609375,0],["2004-11-25",958.875,958.875,947.0150146484375,955.6810302734375,0],["2004-11-26",954.93798828125,965.2160034179688,954.93798828125,965.2160034179688,0],["2004-11-29",966.1829833984375,966.8480224609375,960.364013671875,964.0859985351562,0],["2004-11-30",964.64599609375,977.7670288085938,964.64599609375,977.7670288085938,0],["2004-12-01",977.8319702148438,986.198974609375,974.3090209960938,986.198974609375,0],["2004-12-02",996.4019775390625,1003.5029907226562,990.1339721679688,997.697998046875,0],["2004-12-03",1000.1729736328125,1000.3400268554688,977.77001953125,981.406982421875,0],["2004-12-06",981.3770141601562,983.3709716796875,974.3909912109375,983.197998046875,0],["2004-12-07",983.9949951171875,987.7930297851562,975.2849731445312,986.4099731445312,0],["2004-12-08",981.9769897460938,989.0999755859375,973.35498046875,979.219970703125,0],["2004-12-09",974.6939697265625,974.6939697265625,955.7080078125,963.7969970703125,0],["2004-12-10",951.7379760742188,951.7379760742188,933.1309814453125,945.22998046875,0],["2004-12-13",944.0859985351562,946.2069702148438,929.7680053710938,935.7839965820312,0],["2004-12-14",935.7940063476562,936.7429809570312,910.9940185546875,922.072998046875,0],["2004-12-15",921.8989868164062,939.1510009765625,920.718017578125,939.1510009765625,0],["2004-12-16",941.27099609375,957.166015625,941.27099609375,957.166015625,0],["2004-12-17",959.551025390625,973.35400390625,959.551025390625,973.35400390625,0],["2004-12-20",971.375,971.375,960.7739868164062,966.81298828125,0],["2004-12-21",965.5659790039062,976.3189697265625,962.0789794921875,976.3189697265625,0],["2004-12-22",980.9739990234375,985.3779907226562,980.7999877929688,985.1820068359375,0],["2004-12-23",986.5,987.1729736328125,981.0130004882812,986.5059814453125,0],["2004-12-27",985.2490234375,997.5180053710938,984.7030029296875,997.5180053710938,0],["2004-12-28",998.6749877929688,1003.9190063476562,992.1439819335938,1003.9190063476562,0],["2004-12-29",1006.2760009765625,1007.4949951171875,996.64501953125,1004.4299926757812,0],["2004-12-30",1001.8599853515625,1003.5089721679688,995.1890258789062,1000.2329711914062,0],["2005-01-03",1000.5540161132812,1002.3720092773438,994.531005859375,1000.8770141601562,0],["2005-01-04",1002.27197265625,1019.0709838867188,1002.27197265625,1018.5430297851562,0],["2005-01-05",1016.406005859375,1025.383056640625,1013.3660278320312,1015.4310302734375,0],["2005-01-06",1014.8660278320312,1029.885986328125,1014.8660278320312,1029.885986328125,0],["2005-01-07",1034.302978515625,1038.823974609375,1028.343994140625,1032.5250244140625,0],["2005-01-10",1028.2669677734375,1028.2669677734375,1010.3670043945312,1015.47802734375,0],["2005-01-11",1013.3909912109375,1013.8880004882812,1005.2039794921875,1011.6729736328125,0],["2005-01-12",1008.7559814453125,1012.4240112304688,1004.781005859375,1008.5780029296875,0],["2005-01-13",1010.1160278320312,1022.2760009765625,1010.1160278320312,1021.6699829101562,0],["2005-01-14",1021.0189819335938,1027.33203125,1017.8880004882812,1021.3400268554688,0],["2005-01-17",1024.1409912109375,1029.64599609375,1022.6740112304688,1024.885009765625,0],["2005-01-18",1025.1190185546875,1025.8260498046875,1012.9420166015625,1017.7260131835938,0],["2005-01-19",1019.5020141601562,1028.18701171875,1019.5020141601562,1027.81005859375,0],["2005-01-20",1030.0250244140625,1037.008056640625,1027.324951171875,1035.7469482421875,0],["2005-01-24",1033.23095703125,1033.5860595703125,1026.9739990234375,1030.717041015625,0],["2005-01-25",1029.1490478515625,1032.4849853515625,1023.1580200195312,1026.8929443359375,0],["2005-01-26",1028.991943359375,1037.509033203125,1028.991943359375,1037.509033203125,0],["2005-01-27",1037.093994140625,1048.4620361328125,1037.093994140625,1044.988037109375,0],["2005-01-28",1046.3570556640625,1049.126953125,1042.0479736328125,1046.4830322265625,0],["2005-01-31",1045.449951171875,1045.449951171875,1040.4539794921875,1045.43505859375,0],["2005-02-01",1046.10302734375,1049.958984375,1045.1209716796875,1047.531982421875,0],["2005-02-02",1048.54296875,1058.7659912109375,1048.54296875,1052.824951171875,0],["2005-02-03",1055.2869873046875,1055.2869873046875,1037.072021484375,1049.3310546875,0],["2005-02-04",1046.365966796875,1052.8580322265625,1043.5909423828125,1048.3909912109375,0],["2005-02-07",1050.0179443359375,1051.39501953125,1037.83203125,1041.6280517578125,0],["2005-02-08",1040.0760498046875,1041.14404296875,1034.14697265625,1036.60400390625,0],["2005-02-11",1037.4010009765625,1045.8690185546875,1037.4010009765625,1045.8690185546875,0],["2005-02-14",1049.322998046875,1054.823974609375,1049.1099853515625,1050.7330322265625,0],["2005-02-15",1052.501953125,1067.6490478515625,1051.9189453125,1067.199951171875,0],["2005-02-16",1067.72802734375,1073.4449462890625,1067.72802734375,1073.4449462890625,0],["2005-02-17",1075.5,1087.863037109375,1075.5,1082.97802734375,0],["2005-02-18",1082.3299560546875,1092.4930419921875,1079.6929931640625,1092.4930419921875,0],["2005-02-21",1093.916015625,1097.7010498046875,1087.843994140625,1093.7779541015625,0],["2005-02-22",1094.373046875,1100.364990234375,1092.2559814453125,1099.9129638671875,0],["2005-02-23",1094.8719482421875,1108.916015625,1092.427978515625,1102.926025390625,0],["2005-02-24",1104.416015625,1109.47900390625,1096.4239501953125,1102.01904296875,0],["2005-02-25",1103.614990234375,1105.176025390625,1081.073974609375,1083.3759765625,0],["2005-02-28",1081.97705078125,1081.97705078125,1066.428955078125,1073.8280029296875,0],["2005-03-01",1074.25,1096.9830322265625,1074.25,1093.281005859375,0],["2005-03-02",1093.8349609375,1094.2869873046875,1079.7330322265625,1082.7469482421875,0],["2005-03-03",1082.9119873046875,1096.4940185546875,1082.9119873046875,1094.595947265625,0],["2005-03-04",1095.8809814453125,1106.2559814453125,1095.58203125,1103.008056640625,0],["2005-03-07",1105.0780029296875,1106.97998046875,1099.7769775390625,1105.2979736328125,0],["2005-03-08",1105.3089599609375,1117.2950439453125,1104.5660400390625,1114.20703125,0],["2005-03-09",1115.27001953125,1116.8079833984375,1111.0240478515625,1116.8079833984375,0],["2005-03-10",1111.9300537109375,1112.1259765625,1103.60595703125,1108.0469970703125,0],["2005-03-14",1118.031982421875,1124.8389892578125,1104.6829833984375,1123.4820556640625,0],["2005-03-15",1123.863037109375,1125.9449462890625,1112.10302734375,1119.0009765625,0],["2005-03-16",1124.64697265625,1138.447998046875,1124.1829833984375,1138.2340087890625,0],["2005-03-17",1137.7459716796875,1139.60498046875,1127.89501953125,1134.5909423828125,0],["2005-03-18",1135.7139892578125,1147.8740234375,1135.7139892578125,1147.8740234375,0],["2005-03-21",1150.2509765625,1155.6839599609375,1147.2650146484375,1151.5589599609375,0],["2005-03-22",1154.718994140625,1156.958984375,1138.8480224609375,1152.6009521484375,0],["2005-03-23",1148.322998046875,1148.322998046875,1139.1600341796875,1142.14794921875,0],["2005-03-24",1137.64794921875,1137.64794921875,1109.4820556640625,1114.551025390625,0],["2005-03-28",1111.4859619140625,1120.218994140625,1096.6309814453125,1100.239990234375,0],["2005-03-29",1093.123046875,1093.123046875,1056.551025390625,1070.300048828125,0],["2005-03-30",1061.865966796875,1085.927978515625,1057.9449462890625,1065.126953125,0],["2005-03-31",1076.58203125,1080.1650390625,1067.4439697265625,1080.1650390625,0],["2005-04-01",1081.52197265625,1095.844970703125,1081.52197265625,1095.0660400390625,0],["2005-04-04",1096.885009765625,1100.2030029296875,1092.3570556640625,1100.2030029296875,0],["2005-04-05",1101.3060302734375,1103.5269775390625,1089.6429443359375,1096.5260009765625,0],["2005-04-06",1097.0159912109375,1103.2879638671875,1095.85400390625,1103.2879638671875,0],["2005-04-07",1105.1429443359375,1112.333984375,1104.2669677734375,1111.6209716796875,0],["2005-04-08",1113.4859619140625,1114.2559814453125,1107.35400390625,1111.2259521484375,0],["2005-04-11",1109.4010009765625,1109.6209716796875,1098.657958984375,1105.9820556640625,0],["2005-04-12",1104.89697265625,1110.884033203125,1100.1259765625,1110.884033203125,0],["2005-04-13",1112.199951171875,1121.4610595703125,1110.6259765625,1116.6700439453125,0],["2005-04-14",1115.93603515625,1115.93603515625,1104.3199462890625,1108.43896484375,0],["2005-04-15",1102.469970703125,1102.469970703125,1093.927978515625,1096.5179443359375,0],["2005-04-18",1085.135986328125,1085.135986328125,1056.6209716796875,1060.18896484375,0],["2005-04-19",1064.623046875,1067.4969482421875,1054.39794921875,1062.6929931640625,0],["2005-04-20",1067.385009765625,1070.946044921875,1065.2540283203125,1070.946044921875,0],["2005-04-21",1060.5699462890625,1060.5699462890625,1040.968994140625,1047.803955078125,0],["2005-04-25",1047.2139892578125,1047.2139892578125,1011.3759765625,1019.875,0],["2005-04-26",1024.074951171875,1031.7679443359375,1012.2050170898438,1031.7679443359375,0],["2005-04-27",1034.7969970703125,1038.387939453125,1029.467041015625,1032.218017578125,0],["2005-04-28",1032.0870361328125,1040.133056640625,1031.949951171875,1038.3570556640625,0],["2005-04-29",1031.001953125,1031.001953125,1022.0180053710938,1029.613037109375,0],["2005-05-02",1031.10302734375,1032.928955078125,1022.7520141601562,1026.52197265625,0],["2005-05-03",1021.927001953125,1033.5030517578125,1021.4010009765625,1033.5030517578125,0],["2005-05-04",1037.324951171875,1051.4129638671875,1037.010009765625,1049.5789794921875,0],["2005-05-06",1053.633056640625,1069.6810302734375,1053.633056640625,1068.2750244140625,0],["2005-05-09",1066.93798828125,1080.20703125,1066.93798828125,1080.20703125,0],["2005-05-10",1080.3580322265625,1080.9539794921875,1067.3089599609375,1071.156982421875,0],["2005-05-11",1062.0849609375,1062.0849609375,1054.8189697265625,1057.0770263671875,0],["2005-05-12",1057.1219482421875,1064.60302734375,1056.925048828125,1063.8270263671875,0],["2005-05-13",1059.0069580078125,1064.321044921875,1055.9849853515625,1059.27294921875,0],["2005-05-16",1058.0489501953125,1058.4630126953125,1046.5250244140625,1048.7869873046875,0],["2005-05-17",1051.9000244140625,1053.5830078125,1034.9739990234375,1045.77294921875,0],["2005-05-18",1048.06494140625,1049.0340576171875,1038.2130126953125,1040.262939453125,0],["2005-05-19",1045.583984375,1049.052978515625,1040.925048828125,1045.4649658203125,0],["2005-05-20",1045.885009765625,1048.112060546875,1043.029052734375,1048.112060546875,0],["2005-05-23",1045.468994140625,1045.468994140625,1039.7490234375,1045.1500244140625,0],["2005-05-25",1044.512939453125,1049.0560302734375,1042.968994140625,1049.0560302734375,0],["2005-05-26",1043.64599609375,1054.3609619140625,1041.114013671875,1054.3609619140625,0],["2005-05-27",1058.3819580078125,1061.4949951171875,1054.2559814453125,1061.4949951171875,0],["2005-05-30",1056.1949462890625,1062.9560546875,1054.114990234375,1062.9560546875,0],["2005-05-31",1060.427978515625,1088.208984375,1060.427978515625,1088.1689453125,0],["2005-06-01",1087.5589599609375,1087.821044921875,1079.135986328125,1082.9410400390625,0],["2005-06-02",1083.3089599609375,1093.532958984375,1083.3089599609375,1091.4649658203125,0],["2005-06-03",1091.052001953125,1095.927978515625,1087.4859619140625,1092.501953125,0],["2005-06-06",1088.925048828125,1096.8330078125,1087.2230224609375,1096.8330078125,0],["2005-06-07",1096.613037109375,1099.5050048828125,1086.58203125,1092.81396484375,0],["2005-06-08",1088.948974609375,1095.510009765625,1085.4189453125,1095.510009765625,0],["2005-06-09",1093.8280029296875,1095.008056640625,1089.8489990234375,1094.18896484375,0],["2005-06-10",1092.6529541015625,1096.9320068359375,1089.68603515625,1096.9320068359375,0],["2005-06-13",1098.76904296875,1101.427978515625,1096.2039794921875,1100.8780517578125,0],["2005-06-14",1098.2230224609375,1105.9300537109375,1097.9659423828125,1105.8900146484375,0],["2005-06-15",1106.6240234375,1123.251953125,1106.6240234375,1119.5789794921875,0],["2005-06-16",1122.2679443359375,1131.864013671875,1116.8310546875,1125.759033203125,0],["2005-06-17",1124.9410400390625,1141.8179931640625,1124.9410400390625,1141.8179931640625,0],["2005-06-20",1143.8499755859375,1148.7979736328125,1134.3070068359375,1147.7099609375,0],["2005-06-21",1142.93603515625,1142.93603515625,1129.3280029296875,1133.3260498046875,0],["2005-06-22",1127.791015625,1135.27294921875,1121.8160400390625,1134.6949462890625,0],["2005-06-23",1133.8570556640625,1146.5989990234375,1133.4110107421875,1137.4239501953125,0],["2005-06-24",1127.4189453125,1135.6669921875,1127.4189453125,1135.6669921875,0],["2005-06-27",1129.614013671875,1130.5030517578125,1116.261962890625,1119.89794921875,0],["2005-06-28",1118.0269775390625,1128.0660400390625,1116.3360595703125,1127.8170166015625,0],["2005-06-29",1129.0460205078125,1130.4630126953125,1123.5970458984375,1126.8570556640625,0],["2005-06-30",1130.487060546875,1130.487060546875,1122.248046875,1122.3759765625,0],["2005-07-01",1124.2989501953125,1138.988037109375,1123.6490478515625,1138.988037109375,0],["2005-07-04",1137.302001953125,1140.093017578125,1129.0899658203125,1138.8819580078125,0],["2005-07-05",1139.9649658203125,1142.2879638671875,1128.510009765625,1131.16796875,0],["2005-07-06",1131.39599609375,1131.39599609375,1114.7220458984375,1117.81201171875,0],["2005-07-07",1112.7640380859375,1112.7640380859375,1101.991943359375,1108.4029541015625,0],["2005-07-08",1103.29296875,1113.0260009765625,1103.29296875,1110.5570068359375,0],["2005-07-11",1112.8790283203125,1123.4620361328125,1112.5009765625,1123.4620361328125,0],["2005-07-12",1125.3599853515625,1131.7550048828125,1125.3599853515625,1129.114990234375,0],["2005-07-13",1128.7769775390625,1132.7939453125,1127.373046875,1132.7939453125,0],["2005-07-14",1132.8199462890625,1139.14599609375,1132.8199462890625,1136.5689697265625,0],["2005-07-15",1142.1619873046875,1142.8299560546875,1127.094970703125,1131.4610595703125,0],["2005-07-18",1127.301025390625,1128.98095703125,1124.134033203125,1128.43994140625,0],["2005-07-19",1126.760009765625,1133.0369873046875,1126.760009765625,1132.0169677734375,0],["2005-07-20",1131.6219482421875,1140.656005859375,1131.20703125,1140.656005859375,0],["2005-07-21",1145.571044921875,1160.1409912109375,1145.571044921875,1157.5140380859375,0],["2005-07-22",1164.467041015625,1172.4139404296875,1160.3310546875,1172.2440185546875,0],["2005-07-25",1174.56494140625,1174.5970458984375,1166.989990234375,1169.75,0],["2005-07-26",1170.83203125,1179.1820068359375,1170.5159912109375,1178.0030517578125,0],["2005-07-27",1181.81298828125,1181.81298828125,1174.2349853515625,1178.112060546875,0],["2005-07-28",1184.126953125,1186.614013671875,1180.199951171875,1186.614013671875,0],["2005-07-29",1187.365966796875,1187.7900390625,1178.176025390625,1182.301025390625,0],["2005-08-01",1180.4859619140625,1187.177001953125,1174.2449951171875,1178.2230224609375,0],["2005-08-02",1178.324951171875,1189.35302734375,1177.2149658203125,1189.3270263671875,0],["2005-08-03",1189.8330078125,1194.717041015625,1188.1829833984375,1192.2030029296875,0],["2005-08-04",1192.7960205078125,1195.550048828125,1178.35595703125,1185.3270263671875,0],["2005-08-05",1180.970947265625,1181.4019775390625,1170.85595703125,1174.0899658203125,0],["2005-08-08",1169.4930419921875,1169.56201171875,1154.800048828125,1158.5860595703125,0],["2005-08-09",1156.0009765625,1164.739013671875,1154.987060546875,1162.7989501953125,0],["2005-08-10",1168.1390380859375,1178.02197265625,1168.1390380859375,1176.8380126953125,0],["2005-08-11",1179.447021484375,1182.0989990234375,1163.9949951171875,1167.9720458984375,0],["2005-08-12",1167.364990234375,1167.949951171875,1146.56103515625,1153.968994140625,0],["2005-08-15",1151.93505859375,1151.93505859375,1114.9429931640625,1118.2740478515625,0],["2005-08-16",1118.637939453125,1123.2039794921875,1109.239013671875,1113.824951171875,0],["2005-08-18",1114.2679443359375,1114.2679443359375,1090.1839599609375,1100.2989501953125,0],["2005-08-19",1101.0179443359375,1103.2979736328125,1081.7239990234375,1087.9530029296875,0],["2005-08-22",1086.904052734375,1086.904052734375,1064.759033203125,1076.35302734375,0],["2005-08-23",1075.9119873046875,1086.2900390625,1062.366943359375,1066.092041015625,0],["2005-08-24",1058.8389892578125,1058.8389892578125,1011.5789794921875,1035.4449462890625,0],["2005-08-25",1031.5660400390625,1061.8470458984375,1031.512939453125,1061.8470458984375,0],["2005-08-26",1059.4610595703125,1060.843994140625,1045.5040283203125,1048.8740234375,0],["2005-08-29",1034.8260498046875,1034.8260498046875,981.052978515625,994.77001953125,0],["2005-08-30",978.0759887695312,1039.8199462890625,951.2100219726562,1039.8199462890625,0],["2005-08-31",1034.06494140625,1056.3480224609375,1032.6929931640625,1050.0899658203125,0],["2005-09-01",1028.822021484375,1041.5999755859375,1024.8809814453125,1039.22998046875,0],["2005-09-05",1036.0250244140625,1044.08203125,1032.4759521484375,1035.8909912109375,0],["2005-09-06",1036.0419921875,1051.593994140625,1036.0419921875,1051.593994140625,0],["2005-09-07",1057.0140380859375,1063.637939453125,1056.18994140625,1059.3800048828125,0],["2005-09-08",1061.156005859375,1085.655029296875,1061.156005859375,1080.449951171875,0],["2005-09-09",1084.968017578125,1098.9630126953125,1083.39794921875,1098.4560546875,0],["2005-09-12",1099.927001953125,1106.81396484375,1095.9820556640625,1105.656982421875,0],["2005-09-13",1098.35595703125,1098.35595703125,1080.926025390625,1085.7440185546875,0],["2005-09-14",1080.3990478515625,1081.9659423828125,1056.1319580078125,1058.626953125,0],["2005-09-15",1056.616943359375,1061.81396484375,1046.3380126953125,1050.906005859375,0],["2005-09-16",1052.89697265625,1060.5789794921875,1051.988037109375,1056.7259521484375,0],["2005-09-19",1062.0810546875,1068.6190185546875,1061.5450439453125,1066.5909423828125,0],["2005-09-20",1062.219970703125,1062.219970703125,1048.0340576171875,1055.5909423828125,0],["2005-09-21",1052.5059814453125,1052.5059814453125,1040.4620361328125,1044.0560302734375,0],["2005-09-22",1039.1209716796875,1039.1209716796875,1008.3930053710938,1016.7579956054688,0],["2005-09-23",1018.5059814453125,1022.875,1008.6859741210938,1012.8510131835938,0],["2005-09-26",1018.6669921875,1036.2569580078125,1018.6669921875,1034.5849609375,0],["2005-09-27",1034.5780029296875,1038.6240234375,1031.5140380859375,1037.634033203125,0],["2005-09-28",1037.1910400390625,1038.2679443359375,1025.989013671875,1027.887939453125,0],["2005-09-29",1026.114013671875,1048.302001953125,1026.114013671875,1048.302001953125,0],["2005-09-30",1051.58203125,1079.2750244140625,1051.58203125,1079.2750244140625,0],["2005-10-03",1055.1490478515625,1091.447021484375,1055.1490478515625,1083.4139404296875,0],["2005-10-04",1088.864990234375,1109.4310302734375,1088.864990234375,1101.166015625,0],["2005-10-05",1102.501953125,1109.801025390625,1094.781982421875,1104.0550537109375,0],["2005-10-06",1090.2449951171875,1105.0560302734375,1089.865966796875,1096.3759765625,0],["2005-10-07",1084.636962890625,1102.958984375,1084.35498046875,1094.6519775390625,0],["2005-10-10",1097.14697265625,1102.780029296875,1093.5830078125,1102.780029296875,0],["2005-10-11",1102.822021484375,1105.947998046875,1096.5870361328125,1105.6290283203125,0],["2005-10-12",1105.9010009765625,1105.9010009765625,1096.72900390625,1102.97998046875,0],["2005-10-13",1097.864013671875,1099.5169677734375,1089.302978515625,1090.5350341796875,0],["2005-10-14",1089.5970458984375,1101.1839599609375,1085.60205078125,1096.7039794921875,0],["2005-10-17",1097.2340087890625,1100.9940185546875,1086.7239990234375,1090.0909423828125,0],["2005-10-18",1091.593017578125,1095.873046875,1087.0870361328125,1095.873046875,0],["2005-10-19",1088.7330322265625,1089.052001953125,1072.73095703125,1075.9119873046875,0],["2005-10-20",1080.3890380859375,1082.0159912109375,1070.77001953125,1075.4010009765625,0],["2005-10-21",1070.4449462890625,1077.7110595703125,1068.071044921875,1075.9620361328125,0],["2005-10-24",1076.8819580078125,1081.14599609375,1070.1490478515625,1073.08203125,0],["2005-10-25",1076.7509765625,1077.470947265625,1058.93994140625,1062.1719970703125,0],["2005-10-26",1058.64501953125,1063.04296875,1055.18603515625,1062.175048828125,0],["2005-10-27",1063.219970703125,1066.031982421875,1061.718994140625,1063.697021484375,0],["2005-10-28",1059.3470458984375,1059.9820556640625,1053.4639892578125,1058.2559814453125,0],["2005-10-31",1059.3349609375,1066.2239990234375,1058.0150146484375,1066.2239990234375,0],["2005-11-01",1072.883056640625,1077.1099853515625,1055.06005859375,1064.9530029296875,0],["2005-11-09",1060.0970458984375,1061.7459716796875,1042.990966796875,1052.821044921875,0],["2005-11-10",1051.1829833984375,1051.1829833984375,1041.9200439453125,1043.697021484375,0],["2005-11-11",1047.9210205078125,1049.2950439453125,1023.5850219726562,1028.9840087890625,0],["2005-11-14",1027.64599609375,1027.64599609375,1012.4810180664062,1017.7329711914062,0],["2005-11-15",1015.4580078125,1022.9000244140625,1013.198974609375,1022.0759887695312,0],["2005-11-16",1022.1339721679688,1031.3499755859375,1019.7239990234375,1025.8289794921875,0],["2005-11-17",1025.4019775390625,1033.281005859375,1023.5,1033.281005859375,0],["2005-11-18",1036.053955078125,1054.9849853515625,1036.053955078125,1054.9849853515625,0],["2005-11-21",1058.5479736328125,1065.9019775390625,1057.092041015625,1062.45703125,0],["2005-11-22",1063.0980224609375,1066.2939453125,1056.7220458984375,1066.2939453125,0],["2005-11-23",1067.907958984375,1068.487060546875,1058.3370361328125,1061.0799560546875,0],["2005-11-24",1063.5699462890625,1078.178955078125,1063.5699462890625,1078.178955078125,0],["2005-11-25",1079.7149658203125,1081.2220458984375,1070.988037109375,1074.4000244140625,0],["2005-11-28",1076.9630126953125,1081.06005859375,1073.93896484375,1081.06005859375,0],["2005-11-29",1081.3590087890625,1083.3509521484375,1077.39599609375,1082.2779541015625,0],["2005-11-30",1081.4649658203125,1096.6409912109375,1081.282958984375,1096.6409912109375,0],["2005-12-01",1095.4219970703125,1102.4439697265625,1087.1619873046875,1096.3709716796875,0],["2005-12-02",1102.529052734375,1119.4169921875,1102.529052734375,1119.4169921875,0],["2005-12-05",1121.1090087890625,1123.1700439453125,1113.573974609375,1120.5780029296875,0],["2005-12-06",1121.6309814453125,1129.0379638671875,1119.800048828125,1123.43505859375,0],["2005-12-07",1130.9549560546875,1155.4210205078125,1130.9549560546875,1151.364990234375,0],["2005-12-08",1157.18603515625,1170.02099609375,1150.656005859375,1158.3189697265625,0],["2005-12-09",1160.93994140625,1166.8409423828125,1150.636962890625,1160.0679931640625,0],["2005-12-12",1167.33203125,1184.10498046875,1167.33203125,1175.0069580078125,0],["2005-12-13",1178.77294921875,1183.14794921875,1174.8570556640625,1182.0279541015625,0],["2005-12-14",1184.906982421875,1185.905029296875,1165.5689697265625,1173.718017578125,0],["2005-12-15",1171.8719482421875,1171.8719482421875,1152.5810546875,1155.9639892578125,0],["2005-12-16",1152.4449462890625,1155.06494140625,1139.5789794921875,1143.426025390625,0],["2005-12-19",1147.8070068359375,1163.0989990234375,1147.8070068359375,1162.3280029296875,0],["2005-12-20",1169.4000244140625,1171.373046875,1155.4969482421875,1163.0340576171875,0],["2005-12-21",1160.260009765625,1164.66796875,1155.863037109375,1160.5589599609375,0],["2005-12-22",1159.3900146484375,1164.0169677734375,1155.4239501953125,1164.0169677734375,0],["2005-12-23",1162.5279541015625,1164.635009765625,1153.5770263671875,1158.3380126953125,0],["2005-12-27",1158.9239501953125,1164.4029541015625,1158.2650146484375,1161.70703125,0],["2005-12-28",1159.9320068359375,1164.1429443359375,1157.8360595703125,1164.1429443359375,0],["2005-12-29",1163.2530517578125,1169.906005859375,1157.41796875,1162.635009765625,0],["2006-01-02",1161.97705078125,1171.708984375,1161.301025390625,1171.708984375,0],["2006-01-03",1170.029052734375,1186.4859619140625,1170.029052734375,1184.68994140625,0],["2006-01-04",1192.4320068359375,1211.698974609375,1192.4320068359375,1211.698974609375,0],["2006-01-05",1215.7440185546875,1221.1689453125,1204.9620361328125,1211.0,0],["2006-01-06",1208.43701171875,1225.0040283203125,1205.741943359375,1222.2490234375,0],["2006-01-09",1227.2900390625,1247.4649658203125,1227.2900390625,1245.053955078125,0],["2006-01-11",1245.7349853515625,1265.364013671875,1242.781982421875,1261.282958984375,0],["2006-01-12",1267.176025390625,1268.6319580078125,1252.291015625,1256.2530517578125,0],["2006-01-13",1248.302978515625,1258.8709716796875,1246.3709716796875,1250.427978515625,0],["2006-01-16",1250.614013671875,1255.3370361328125,1230.2659912109375,1235.2559814453125,0],["2006-01-17",1231.176025390625,1231.7440185546875,1204.7340087890625,1212.8699951171875,0],["2006-01-18",1191.5050048828125,1210.1290283203125,1183.70703125,1193.196044921875,0],["2006-01-19",1201.614013671875,1230.0589599609375,1201.614013671875,1230.0589599609375,0],["2006-01-20",1235.4029541015625,1238.0069580078125,1216.5670166015625,1222.887939453125,0],["2006-01-23",1200.376953125,1211.1810302734375,1195.2139892578125,1200.126953125,0],["2006-01-24",1208.7459716796875,1212.6259765625,1205.4019775390625,1207.219970703125,0],["2006-01-25",1217.887939453125,1230.116943359375,1216.93505859375,1230.116943359375,0],["2006-01-26",1232.593017578125,1233.81396484375,1219.198974609375,1226.6529541015625,0],["2006-01-27",1234.092041015625,1235.4840087890625,1225.2259521484375,1229.708984375,0],["2006-01-30",1231.6839599609375,1235.8070068359375,1227.718994140625,1232.321044921875,0],["2006-02-01",1233.9560546875,1243.6600341796875,1232.9520263671875,1240.6949462890625,0],["2006-02-02",1244.64794921875,1247.633056640625,1239.1920166015625,1243.3929443359375,0],["2006-02-03",1243.3170166015625,1245.968017578125,1237.8330078125,1244.1259765625,0],["2006-02-06",1243.719970703125,1247.5450439453125,1240.8310546875,1245.6490478515625,0],["2006-02-07",1250.2640380859375,1259.9560546875,1248.2039794921875,1259.362060546875,0],["2006-02-08",1253.9949951171875,1253.9949951171875,1235.8780517578125,1238.1700439453125,0],["2006-02-09",1243.93896484375,1247.6829833984375,1237.1309814453125,1246.6400146484375,0],["2006-02-10",1246.0789794921875,1255.612060546875,1245.383056640625,1253.10498046875,0],["2006-02-13",1252.9150390625,1260.10400390625,1248.822998046875,1252.404052734375,0],["2006-02-14",1248.9830322265625,1248.9830322265625,1226.8299560546875,1230.3780517578125,0],["2006-02-15",1232.60595703125,1236.9429931640625,1221.008056640625,1236.9429931640625,0],["2006-02-16",1238.8380126953125,1241.8740234375,1234.1519775390625,1237.8740234375,0],["2006-02-17",1240.113037109375,1246.0469970703125,1237.51904296875,1243.4749755859375,0],["2006-02-20",1244.487060546875,1250.990966796875,1241.886962890625,1247.4139404296875,0],["2006-02-21",1242.4339599609375,1242.4339599609375,1230.5419921875,1236.0889892578125,0],["2006-02-22",1230.2659912109375,1233.93896484375,1224.4949951171875,1231.25,0],["2006-02-23",1230.9200439453125,1231.0140380859375,1219.0880126953125,1224.1639404296875,0],["2006-02-24",1222.60205078125,1225.133056640625,1212.2850341796875,1216.1400146484375,0],["2006-02-27",1219.343994140625,1239.9940185546875,1219.343994140625,1235.4229736328125,0],["2006-02-28",1239.77099609375,1240.572998046875,1229.9630126953125,1230.6639404296875,0],["2006-03-01",1222.8070068359375,1239.93896484375,1222.208984375,1239.27001953125,0],["2006-03-02",1245.458984375,1250.6429443359375,1240.9029541015625,1249.677978515625,0],["2006-03-03",1251.2860107421875,1261.2650146484375,1248.64697265625,1261.2650146484375,0],["2006-03-06",1259.2869873046875,1263.4320068359375,1256.8890380859375,1262.68994140625,0],["2006-03-07",1263.1280517578125,1266.08203125,1246.1280517578125,1246.2509765625,0],["2006-03-08",1238.6400146484375,1239.6099853515625,1222.4189453125,1233.595947265625,0],["2006-03-09",1232.990966796875,1240.115966796875,1225.93701171875,1239.5770263671875,0],["2006-03-10",1240.5240478515625,1249.39501953125,1240.3890380859375,1247.4219970703125,0],["2006-03-13",1249.802001953125,1250.31298828125,1241.9010009765625,1243.6610107421875,0],["2006-03-14",1242.593994140625,1245.3790283203125,1240.321044921875,1245.3790283203125,0],["2006-03-15",1248.3060302734375,1251.0379638671875,1240.449951171875,1244.4410400390625,0],["2006-03-16",1250.552978515625,1276.2760009765625,1250.552978515625,1273.7969970703125,0],["2006-03-17",1280.72998046875,1306.2430419921875,1280.72998046875,1305.177978515625,0],["2006-03-20",1308.9320068359375,1334.6280517578125,1308.9320068359375,1330.113037109375,0],["2006-03-21",1331.22802734375,1339.8199462890625,1318.4969482421875,1327.1419677734375,0],["2006-03-22",1320.862060546875,1320.862060546875,1299.9150390625,1302.3280029296875,0],["2006-03-23",1307.5250244140625,1321.9549560546875,1298.8609619140625,1305.623046875,0],["2006-03-24",1314.2850341796875,1319.60400390625,1307.4000244140625,1311.3740234375,0],["2006-03-27",1307.5279541015625,1312.4820556640625,1306.1939697265625,1311.949951171875,0],["2006-03-28",1313.6400146484375,1327.9029541015625,1313.6400146484375,1325.218994140625,0],["2006-03-29",1321.625,1335.781982421875,1321.60400390625,1322.9739990234375,0],["2006-04-03",1322.468017578125,1331.7010498046875,1322.300048828125,1329.31298828125,0],["2006-04-04",1329.5379638671875,1333.4840087890625,1323.884033203125,1326.447998046875,0],["2006-04-05",1332.9659423828125,1344.9659423828125,1332.9659423828125,1344.5999755859375,0],["2006-04-06",1347.4420166015625,1356.8470458984375,1346.5830078125,1355.012939453125,0],["2006-04-07",1356.0810546875,1364.616943359375,1349.7900390625,1363.2979736328125,0],["2006-04-11",1366.6920166015625,1367.4990234375,1357.3809814453125,1360.126953125,0],["2006-04-12",1356.365966796875,1375.7359619140625,1353.9720458984375,1372.39404296875,0],["2006-04-13",1376.9510498046875,1383.969970703125,1376.9510498046875,1382.1219482421875,0],["2006-04-17",1385.2569580078125,1389.843017578125,1379.2650146484375,1386.7850341796875,0],["2006-04-18",1387.8890380859375,1417.375,1387.8890380859375,1417.375,0],["2006-04-19",1432.0450439453125,1456.3330078125,1432.0450439453125,1453.22705078125,0],["2006-04-20",1455.27001953125,1490.64697265625,1455.27001953125,1464.5279541015625,0],["2006-04-21",1454.47705078125,1468.1719970703125,1444.5269775390625,1459.2879638671875,0],["2006-04-24",1453.6309814453125,1459.199951171875,1436.633056640625,1442.864990234375,0],["2006-04-25",1440.3800048828125,1458.7840576171875,1440.3800048828125,1458.7840576171875,0],["2006-04-26",1460.636962890625,1485.7320556640625,1460.636962890625,1481.718994140625,0],["2006-04-27",1493.156005859375,1499.9940185546875,1468.81103515625,1474.6090087890625,0],["2006-04-28",1463.737060546875,1469.1939697265625,1447.5439453125,1464.406005859375,0],["2006-05-01",1468.2919921875,1478.9990234375,1468.2239990234375,1476.4549560546875,0],["2006-05-02",1489.7659912109375,1495.4739990234375,1470.987060546875,1475.8929443359375,0],["2006-05-03",1489.5400390625,1499.071044921875,1483.491943359375,1499.071044921875,0],["2006-05-04",1501.510986328125,1501.8499755859375,1479.47802734375,1484.33203125,0],["2006-05-05",1485.7080078125,1486.052001953125,1468.8690185546875,1483.06103515625,0],["2006-05-08",1492.802001953125,1507.926025390625,1488.5660400390625,1507.926025390625,0],["2006-05-09",1516.16796875,1538.2459716796875,1516.16796875,1532.6240234375,0],["2006-05-10",1538.10595703125,1542.6090087890625,1524.2220458984375,1539.4010009765625,0],["2006-05-11",1538.1419677734375,1553.488037109375,1536.9119873046875,1553.06201171875,0],["2006-05-12",1530.4320068359375,1541.5980224609375,1521.031005859375,1525.780029296875,0],["2006-05-15",1497.031982421875,1497.031982421875,1427.050048828125,1429.5419921875,0],["2006-05-16",1427.39599609375,1437.06494140625,1339.2330322265625,1427.81396484375,0],["2006-05-17",1460.011962890625,1484.1180419921875,1458.552001953125,1462.157958984375,0],["2006-05-18",1386.91796875,1416.1109619140625,1375.0689697265625,1400.8470458984375,0],["2006-05-19",1394.916015625,1411.7359619140625,1389.5760498046875,1392.989990234375,0],["2006-05-22",1395.9610595703125,1397.41796875,1304.344970703125,1309.0450439453125,0],["2006-05-23",1280.323974609375,1327.4959716796875,1272.2559814453125,1326.260009765625,0],["2006-05-24",1339.3570556640625,1339.3570556640625,1311.928955078125,1323.14697265625,0],["2006-05-29",1342.3690185546875,1354.4310302734375,1326.802001953125,1333.884033203125,0],["2006-05-30",1335.60595703125,1370.5550537109375,1335.60595703125,1366.1700439453125,0],["2006-05-31",1327.8570556640625,1343.6190185546875,1326.2120361328125,1329.9959716796875,0],["2006-06-01",1340.1729736328125,1346.1199951171875,1311.3709716796875,1321.56005859375,0],["2006-06-02",1329.655029296875,1347.68603515625,1316.1490478515625,1347.68603515625,0],["2006-06-05",1350.470947265625,1359.530029296875,1342.89501953125,1349.0379638671875,0],["2006-06-06",1324.52099609375,1328.1700439453125,1305.66796875,1316.9449462890625,0],["2006-06-07",1303.883056640625,1303.883056640625,1282.0789794921875,1287.177978515625,0],["2006-06-08",1262.3780517578125,1265.7139892578125,1229.9539794921875,1241.3260498046875,0],["2006-06-09",1252.8409423828125,1274.7530517578125,1243.489013671875,1274.7530517578125,0],["2006-06-12",1261.39501953125,1273.1099853515625,1258.571044921875,1273.1099853515625,0],["2006-06-13",1246.8070068359375,1256.177978515625,1232.176025390625,1236.5679931640625,0],["2006-06-14",1234.64794921875,1239.2889404296875,1222.2760009765625,1234.197998046875,0],["2006-06-15",1255.946044921875,1259.68896484375,1236.428955078125,1241.6500244140625,0],["2006-06-16",1276.5179443359375,1309.5250244140625,1271.550048828125,1309.5250244140625,0],["2006-06-19",1295.0699462890625,1300.8599853515625,1286.3990478515625,1295.051025390625,0],["2006-06-20",1277.73095703125,1295.1109619140625,1277.0159912109375,1294.969970703125,0],["2006-06-21",1297.801025390625,1301.1719970703125,1287.9200439453125,1293.2869873046875,0],["2006-06-22",1313.6810302734375,1313.6810302734375,1298.4610595703125,1303.449951171875,0],["2006-06-23",1285.1400146484375,1290.1639404296875,1283.2340087890625,1290.1639404296875,0],["2006-06-26",1289.0560302734375,1290.1650390625,1276.426025390625,1283.85302734375,0],["2006-06-27",1286.552001953125,1292.31201171875,1281.595947265625,1285.626953125,0],["2006-06-28",1271.302978515625,1277.758056640625,1266.3089599609375,1272.052978515625,0],["2006-06-29",1276.02099609375,1279.123046875,1271.3929443359375,1274.7440185546875,0],["2006-06-30",1311.18603515625,1311.616943359375,1301.7049560546875,1310.262939453125,0],["2006-07-03",1310.5789794921875,1327.7550048828125,1308.85400390625,1327.7550048828125,0],["2006-07-04",1338.29296875,1341.3680419921875,1333.008056640625,1337.8680419921875,0],["2006-07-05",1334.2359619140625,1345.6429443359375,1333.3590087890625,1338.322998046875,0],["2006-07-06",1327.6710205078125,1340.02099609375,1318.1610107421875,1340.02099609375,0],["2006-07-07",1347.2139892578125,1350.7159423828125,1340.9119873046875,1347.905029296875,0],["2006-07-10",1338.613037109375,1351.2939453125,1335.718994140625,1339.8299560546875,0],["2006-07-11",1339.875,1349.2779541015625,1339.8409423828125,1343.9449462890625,0],["2006-07-12",1348.1600341796875,1355.18505859375,1341.52099609375,1345.866943359375,0],["2006-07-13",1343.4019775390625,1349.873046875,1330.009033203125,1334.029052734375,0],["2006-07-14",1303.719970703125,1317.01904296875,1298.1590576171875,1303.5849609375,0],["2006-07-17",1290.43603515625,1292.18701171875,1279.6700439453125,1283.948974609375,0],["2006-07-18",1288.77197265625,1294.156982421875,1281.6719970703125,1286.050048828125,0],["2006-07-19",1293.7989501953125,1294.572998046875,1277.60302734375,1280.4959716796875,0],["2006-07-20",1307.2860107421875,1315.5899658203125,1300.7239990234375,1315.5899658203125,0],["2006-07-21",1302.7120361328125,1314.9129638671875,1302.7120361328125,1314.5770263671875,0],["2006-07-24",1303.4300537109375,1303.4300537109375,1295.4439697265625,1303.1500244140625,0],["2006-07-25",1315.3089599609375,1316.8060302734375,1302.489013671875,1307.7750244140625,0],["2006-07-26",1308.4239501953125,1316.0069580078125,1307.2779541015625,1312.8299560546875,0],["2006-07-27",1317.530029296875,1335.0059814453125,1314.2159423828125,1330.592041015625,0],["2006-07-28",1334.8310546875,1337.4100341796875,1332.4300537109375,1337.4100341796875,0],["2006-07-31",1351.6929931640625,1351.6929931640625,1342.6820068359375,1351.6490478515625,0],["2006-08-01",1352.739990234375,1372.2149658203125,1351.0050048828125,1371.6929931640625,0],["2006-08-02",1368.571044921875,1394.364013671875,1368.571044921875,1394.364013671875,0],["2006-08-03",1400.27099609375,1400.740966796875,1376.43994140625,1379.7149658203125,0],["2006-08-04",1381.301025390625,1391.112060546875,1381.301025390625,1389.35302734375,0],["2006-08-07",1392.5279541015625,1408.386962890625,1392.5279541015625,1403.489990234375,0],["2006-08-08",1407.154052734375,1409.696044921875,1393.3399658203125,1396.0830078125,0],["2006-08-09",1393.7540283203125,1413.7900390625,1392.0989990234375,1413.0999755859375,0],["2006-08-10",1410.93798828125,1419.2239990234375,1383.9959716796875,1384.85595703125,0],["2006-08-11",1396.988037109375,1405.5880126953125,1396.988037109375,1402.1910400390625,0],["2006-08-14",1407.2239990234375,1415.2239990234375,1399.5889892578125,1415.2239990234375,0],["2006-08-15",1415.802001953125,1424.239013671875,1415.573974609375,1424.239013671875,0],["2006-08-16",1437.72900390625,1441.9560546875,1429.22802734375,1437.7679443359375,0],["2006-08-22",1438.2919921875,1441.45703125,1425.18896484375,1435.029052734375,0],["2006-08-23",1430.5560302734375,1438.6309814453125,1430.280029296875,1438.6309814453125,0],["2006-08-24",1427.06005859375,1436.613037109375,1424.9000244140625,1429.4840087890625,0],["2006-08-25",1431.5260009765625,1432.0570068359375,1410.801025390625,1416.9300537109375,0],["2006-08-28",1418.43994140625,1429.5699462890625,1414.8690185546875,1418.0040283203125,0],["2006-08-29",1424.9720458984375,1432.9310302734375,1418.760009765625,1432.9310302734375,0],["2006-08-30",1435.5460205078125,1436.93994140625,1420.7030029296875,1425.2249755859375,0],["2006-08-31",1431.904052734375,1432.967041015625,1424.20703125,1431.261962890625,0],["2006-09-01",1431.54296875,1444.489990234375,1431.54296875,1444.489990234375,0],["2006-09-04",1455.4329833984375,1469.5589599609375,1449.7030029296875,1469.5589599609375,0],["2006-09-05",1473.0240478515625,1473.0240478515625,1461.7010498046875,1468.238037109375,0],["2006-09-06",1469.7049560546875,1472.56298828125,1463.751953125,1472.56298828125,0],["2006-09-07",1460.52294921875,1470.4659423828125,1456.3509521484375,1470.4659423828125,0],["2006-09-08",1462.3790283203125,1467.718994140625,1458.010009765625,1466.5760498046875,0],["2006-09-11",1464.531005859375,1464.531005859375,1441.9969482421875,1447.2540283203125,0],["2006-09-12",1444.8389892578125,1444.8389892578125,1417.239013671875,1435.20703125,0],["2006-09-13",1446.260986328125,1457.2969970703125,1443.489013671875,1451.0799560546875,0],["2006-09-14",1458.489013671875,1461.998046875,1454.27197265625,1461.2919921875,0],["2006-09-15",1457.5889892578125,1465.7010498046875,1455.3370361328125,1465.7010498046875,0],["2006-09-18",1466.6309814453125,1474.258056640625,1462.446044921875,1474.258056640625,0],["2006-09-19",1473.2239990234375,1487.2259521484375,1473.2239990234375,1485.3489990234375,0],["2006-09-20",1471.385986328125,1483.8890380859375,1471.385986328125,1479.3070068359375,0],["2006-09-21",1482.614990234375,1507.364990234375,1482.4119873046875,1507.364990234375,0],["2006-09-22",1500.508056640625,1515.4119873046875,1500.508056640625,1510.824951171875,0],["2006-09-25",1503.60400390625,1506.7559814453125,1496.0140380859375,1506.7559814453125,0],["2006-09-26",1509.7030029296875,1510.4210205078125,1492.7659912109375,1500.10498046875,0],["2006-09-27",1510.0269775390625,1523.0589599609375,1510.0269775390625,1523.0589599609375,0],["2006-09-28",1526.0369873046875,1533.800048828125,1520.81396484375,1533.800048828125,0],["2006-09-29",1532.10302734375,1534.614990234375,1526.2440185546875,1534.614990234375,0],["2006-10-02",1531.9840087890625,1533.738037109375,1522.4139404296875,1528.906982421875,0],["2006-10-03",1521.5570068359375,1537.7099609375,1520.907958984375,1537.7099609375,0],["2006-10-04",1535.041015625,1537.614990234375,1515.4639892578125,1537.0849609375,0],["2006-10-05",1547.3260498046875,1549.45703125,1534.968017578125,1544.97802734375,0],["2006-10-06",1547.5350341796875,1560.2330322265625,1547.1700439453125,1549.6290283203125,0],["2006-10-09",1549.280029296875,1551.137939453125,1534.050048828125,1543.4239501953125,0],["2006-10-10",1540.9000244140625,1554.9169921875,1540.9000244140625,1554.9169921875,0],["2006-10-11",1554.4310302734375,1563.260009765625,1548.510009765625,1553.1190185546875,0],["2006-10-12",1549.89794921875,1554.02197265625,1539.6669921875,1549.5350341796875,0],["2006-10-13",1555.5909423828125,1572.9759521484375,1555.5909423828125,1572.197998046875,0],["2006-10-16",1578.073974609375,1579.5050048828125,1555.553955078125,1561.7860107421875,0],["2006-10-17",1562.1429443359375,1566.9630126953125,1561.3499755859375,1566.823974609375,0],["2006-10-18",1559.197021484375,1565.2850341796875,1556.947021484375,1564.5489501953125,0],["2006-10-19",1567.4959716796875,1572.9599609375,1564.990966796875,1568.594970703125,0],["2006-10-20",1569.990966796875,1572.845947265625,1565.154052734375,1572.845947265625,0],["2006-10-30",1570.0340576171875,1583.095947265625,1568.740966796875,1580.18896484375,0],["2006-10-31",1581.114013671875,1588.531005859375,1575.0489501953125,1582.6259765625,0],["2006-11-01",1582.698974609375,1589.9200439453125,1576.43505859375,1589.8680419921875,0],["2006-11-02",1585.85302734375,1607.696044921875,1582.7740478515625,1607.696044921875,0],["2006-11-03",1607.81298828125,1616.9959716796875,1606.56494140625,1612.9229736328125,0],["2006-11-06",1612.125,1649.43798828125,1612.125,1640.8480224609375,0],["2006-11-07",1657.573974609375,1664.4210205078125,1644.3189697265625,1654.1519775390625,0],["2006-11-08",1652.31201171875,1655.18505859375,1642.083984375,1646.0660400390625,0],["2006-11-09",1644.7679443359375,1660.2640380859375,1644.616943359375,1660.2640380859375,0],["2006-11-10",1661.5450439453125,1673.125,1655.2939453125,1664.8370361328125,0],["2006-11-13",1659.405029296875,1659.405029296875,1636.5479736328125,1639.27001953125,0],["2006-11-14",1648.2349853515625,1672.071044921875,1648.2349853515625,1672.071044921875,0],["2006-11-15",1679.864013671875,1680.552978515625,1664.85498046875,1670.1099853515625,0],["2006-11-16",1673.1529541015625,1673.47900390625,1660.1669921875,1668.823974609375,0],["2006-11-17",1669.0140380859375,1678.7900390625,1666.39794921875,1672.1080322265625,0],["2006-11-20",1666.8740234375,1684.73095703125,1665.2950439453125,1684.0059814453125,0],["2006-11-21",1684.3709716796875,1684.3709716796875,1672.9420166015625,1681.3399658203125,0],["2006-11-22",1686.64599609375,1705.4410400390625,1686.64599609375,1705.4410400390625,0],["2006-11-23",1708.9530029296875,1709.053955078125,1696.6490478515625,1704.1300048828125,0],["2006-11-24",1702.5579833984375,1718.302978515625,1698.47998046875,1717.72998046875,0],["2006-11-27",1722.625,1738.406005859375,1716.4849853515625,1728.9329833984375,0],["2006-11-28",1710.991943359375,1716.218017578125,1690.1700439453125,1691.083984375,0],["2006-11-29",1710.2220458984375,1713.39697265625,1696.93798828125,1713.39697265625,0],["2006-11-30",1725.9449462890625,1737.416015625,1715.2530517578125,1718.9610595703125,0],["2006-12-01",1720.1529541015625,1735.572998046875,1720.0360107421875,1734.75,0],["2006-12-04",1734.623046875,1734.623046875,1726.2989501953125,1731.2349853515625,0],["2006-12-05",1740.958984375,1776.758056640625,1740.958984375,1776.758056640625,0],["2006-12-06",1785.0670166015625,1801.6409912109375,1779.4300537109375,1784.427978515625,0],["2006-12-07",1779.1500244140625,1786.7110595703125,1772.1910400390625,1782.115966796875,0],["2006-12-08",1778.468017578125,1781.3260498046875,1770.6910400390625,1775.2850341796875,0],["2006-12-11",1776.89697265625,1781.1920166015625,1751.8900146484375,1759.6729736328125,0],["2006-12-12",1757.29296875,1759.5550537109375,1741.6209716796875,1754.5780029296875,0],["2006-12-13",1753.89404296875,1758.1619873046875,1742.177978515625,1753.7979736328125,0],["2006-12-14",1756.572021484375,1767.802001953125,1751.323974609375,1767.802001953125,0],["2006-12-15",1783.18896484375,1792.1639404296875,1777.927001953125,1792.1639404296875,0],["2006-12-18",1793.2989501953125,1795.8909912109375,1776.93505859375,1787.6199951171875,0],["2006-12-19",1778.68505859375,1782.06396484375,1719.342041015625,1736.6700439453125,0],["2006-12-20",1763.89404296875,1773.987060546875,1762.656982421875,1766.7989501953125,0],["2006-12-21",1767.2459716796875,1789.0860595703125,1767.2459716796875,1789.0860595703125,0],["2006-12-22",1784.2969970703125,1789.14501953125,1778.7950439453125,1785.760009765625,0],["2006-12-26",1784.333984375,1787.677978515625,1781.9930419921875,1783.97900390625,0],["2006-12-27",1788.64501953125,1803.2640380859375,1788.64501953125,1803.2640380859375,0],["2006-12-28",1813.02294921875,1814.2569580078125,1800.6519775390625,1805.52294921875,0],["2007-01-02",1813.449951171875,1836.52001953125,1813.449951171875,1836.52001953125,0],["2007-01-03",1832.0699462890625,1837.074951171875,1829.5989990234375,1834.708984375,0],["2007-01-04",1839.56005859375,1843.3489990234375,1820.8179931640625,1824.10302734375,0],["2007-01-05",1817.5660400390625,1832.550048828125,1813.9019775390625,1832.550048828125,0],["2007-01-08",1818.011962890625,1818.8270263671875,1804.3280029296875,1813.39404296875,0],["2007-01-09",1821.2960205078125,1823.093994140625,1770.594970703125,1780.8809814453125,0],["2007-01-10",1746.4990234375,1747.27099609375,1703.655029296875,1710.366943359375,0],["2007-01-11",1729.39599609375,1732.0870361328125,1698.8370361328125,1703.843994140625,0],["2007-01-12",1711.2080078125,1711.2080078125,1627.761962890625,1678.0439453125,0],["2007-01-15",1694.1590576171875,1730.4749755859375,1694.1590576171875,1730.4749755859375,0],["2007-01-16",1741.801025390625,1755.7359619140625,1737.176025390625,1754.2939453125,0],["2007-01-17",1755.1590576171875,1761.416015625,1753.2659912109375,1758.4830322265625,0],["2007-01-18",1764.9169921875,1783.6529541015625,1764.9169921875,1777.7080078125,0],["2007-01-19",1775.491943359375,1795.5589599609375,1768.656005859375,1795.5589599609375,0],["2007-01-22",1804.5760498046875,1817.4090576171875,1801.35205078125,1817.4090576171875,0],["2007-01-23",1811.698974609375,1811.698974609375,1789.2979736328125,1808.574951171875,0],["2007-01-24",1815.5140380859375,1819.31201171875,1798.2879638671875,1805.6920166015625,0],["2007-01-25",1804.1190185546875,1805.3819580078125,1764.06005859375,1773.9560546875,0],["2007-01-26",1747.4169921875,1759.2060546875,1736.3189697265625,1759.2060546875,0],["2007-01-29",1756.0489501953125,1771.115966796875,1756.0489501953125,1764.9949951171875,0],["2007-01-30",1771.5760498046875,1773.9840087890625,1753.447998046875,1765.52197265625,0],["2007-01-31",1767.737060546875,1767.737060546875,1742.5589599609375,1757.258056640625,0],["2007-02-01",1765.866943359375,1772.2130126953125,1754.1190185546875,1771.3260498046875,0],["2007-02-02",1774.802001953125,1786.4010009765625,1771.4649658203125,1780.3809814453125,0],["2007-02-05",1770.821044921875,1776.0660400390625,1762.5369873046875,1768.5389404296875,0],["2007-02-06",1764.64501953125,1770.3809814453125,1757.385009765625,1761.29296875,0],["2007-02-07",1758.7220458984375,1773.050048828125,1753.1929931640625,1764.9090576171875,0],["2007-02-08",1759.14697265625,1759.2440185546875,1740.404052734375,1751.3189697265625,0],["2007-02-09",1742.89599609375,1744.35302734375,1732.2659912109375,1740.3170166015625,0],["2007-02-12",1727.094970703125,1745.5469970703125,1722.7550048828125,1734.4620361328125,0],["2007-02-13",1734.2130126953125,1742.2939453125,1721.781982421875,1727.3599853515625,0],["2007-02-14",1753.177001953125,1761.1629638671875,1744.68701171875,1750.9859619140625,0],["2007-02-15",1774.553955078125,1790.405029296875,1774.553955078125,1790.405029296875,0],["2007-02-16",1793.8690185546875,1803.0009765625,1789.8499755859375,1794.363037109375,0],["2007-02-19",1798.458984375,1804.470947265625,1794.68798828125,1799.29296875,0],["2007-02-20",1799.123046875,1806.4820556640625,1794.137939453125,1806.4820556640625,0],["2007-02-21",1813.613037109375,1817.9029541015625,1806.541015625,1816.5660400390625,0],["2007-02-22",1819.3709716796875,1824.991943359375,1802.3800048828125,1808.4410400390625,0],["2007-02-23",1807.2550048828125,1807.2550048828125,1784.886962890625,1791.552978515625,0],["2007-02-26",1790.4820556640625,1790.887939453125,1774.3570556640625,1783.9510498046875,0],["2007-02-27",1788.6839599609375,1794.1739501953125,1760.97705078125,1764.008056640625,0],["2007-02-28",1672.2330322265625,1740.970947265625,1664.2039794921875,1740.970947265625,0],["2007-03-01",1752.114013671875,1774.488037109375,1750.6300048828125,1759.489990234375,0],["2007-03-02",1752.717041015625,1765.114013671875,1752.0479736328125,1760.01904296875,0],["2007-03-05",1728.2440185546875,1739.8270263671875,1692.218017578125,1698.8199462890625,0],["2007-03-06",1714.821044921875,1733.990966796875,1706.9659423828125,1732.43798828125,0],["2007-03-07",1745.6610107421875,1755.2979736328125,1737.8809814453125,1743.18896484375,0],["2007-03-08",1747.2919921875,1774.14794921875,1747.2919921875,1771.5579833984375,0],["2007-03-09",1782.052978515625,1784.0450439453125,1759.823974609375,1764.58203125,0],["2007-03-12",1770.5679931640625,1794.52197265625,1770.5679931640625,1794.52197265625,0],["2007-03-13",1798.552978515625,1798.623046875,1786.5389404296875,1797.4019775390625,0],["2007-03-14",1757.154052734375,1776.623046875,1757.0760498046875,1762.2840576171875,0],["2007-03-15",1778.2139892578125,1785.7239990234375,1771.0279541015625,1776.3609619140625,0],["2007-03-16",1776.322021484375,1786.93994140625,1771.696044921875,1777.8900146484375,0],["2007-03-20",1790.93994140625,1792.2220458984375,1768.8990478515625,1775.4229736328125,0],["2007-03-21",1775.6920166015625,1781.238037109375,1768.02294921875,1779.237060546875,0],["2007-03-22",1794.85595703125,1809.0660400390625,1790.2659912109375,1809.0660400390625,0],["2007-03-23",1813.4320068359375,1813.4320068359375,1801.114013671875,1805.9610595703125,0],["2007-03-26",1805.5899658203125,1813.718017578125,1803.97802734375,1813.718017578125,0],["2007-03-27",1819.2769775390625,1824.958984375,1812.4749755859375,1819.6600341796875,0],["2007-03-28",1811.2039794921875,1811.2039794921875,1794.114013671875,1800.3919677734375,0],["2007-03-29",1787.4620361328125,1817.718994140625,1787.18896484375,1817.718994140625,0],["2007-03-30",1830.219970703125,1833.4150390625,1823.6629638671875,1830.9239501953125,0],["2007-04-02",1837.1810302734375,1852.968994140625,1837.1810302734375,1849.384033203125,0],["2007-04-03",1859.1099853515625,1894.5760498046875,1859.1099853515625,1894.5760498046875,0],["2007-04-04",1924.2869873046875,1930.27294921875,1915.7249755859375,1922.051025390625,0],["2007-04-05",1925.3690185546875,1926.64794921875,1889.0999755859375,1895.6109619140625,0],["2007-04-09",1909.0479736328125,1914.8900146484375,1904.0689697265625,1913.7349853515625,0],["2007-04-10",1914.85400390625,1926.5360107421875,1910.510009765625,1925.470947265625,0],["2007-04-11",1931.7010498046875,1939.77001953125,1919.6929931640625,1931.0439453125,0],["2007-04-12",1911.7550048828125,1933.2900390625,1911.137939453125,1930.39697265625,0],["2007-04-13",1936.864990234375,1944.4749755859375,1934.1180419921875,1941.1519775390625,0],["2007-04-16",1954.4949951171875,1963.8890380859375,1951.428955078125,1963.822021484375,0],["2007-04-17",1973.1090087890625,1975.199951171875,1958.009033203125,1965.43798828125,0],["2007-04-18",1970.133056640625,1974.3289794921875,1956.2340087890625,1959.677001953125,0],["2007-04-19",1948.43994140625,1951.5379638671875,1912.7259521484375,1918.35302734375,0],["2007-04-20",1941.490966796875,1968.73095703125,1935.8370361328125,1968.73095703125,0],["2007-04-23",1986.498046875,1993.8160400390625,1978.3489990234375,1986.72705078125,0],["2007-04-24",1982.083984375,1992.8580322265625,1976.5789794921875,1981.5699462890625,0],["2007-04-25",1975.16796875,1986.68798828125,1972.010986328125,1986.6710205078125,0],["2007-04-26",1999.1929931640625,2018.2060546875,1996.6650390625,2016.032958984375,0],["2007-04-27",2010.6600341796875,2019.676025390625,2002.10498046875,2019.676025390625,0],["2007-04-30",2016.9730224609375,2021.010009765625,1993.551025390625,1999.1669921875,0],["2007-05-01",1995.1669921875,2007.260009765625,1990.6259765625,2001.177978515625,0],["2007-05-02",2011.425048828125,2016.031005859375,1987.885009765625,2008.5589599609375,0],["2007-05-03",2020.1639404296875,2030.843994140625,2018.9420166015625,2025.64404296875,0],["2007-05-04",2037.7919921875,2042.468017578125,2024.5379638671875,2033.3680419921875,0],["2007-05-07",2040.759033203125,2042.0970458984375,2027.9830322265625,2037.041015625,0],["2007-05-08",2033.39599609375,2033.5350341796875,2014.552001953125,2022.7900390625,0],["2007-05-09",2015.1300048828125,2039.572021484375,2011.196044921875,2037.97802734375,0],["2007-05-10",2044.426025390625,2049.532958984375,2035.4549560546875,2047.031005859375,0],["2007-05-11",2016.697021484375,2028.467041015625,2012.823974609375,2022.2969970703125,0],["2007-05-14",2046.677001953125,2048.802001953125,2031.1610107421875,2044.2110595703125,0],["2007-05-15",2048.23388671875,2049.6259765625,2030.698974609375,2037.782958984375,0],["2007-05-16",2037.383056640625,2063.762939453125,2034.0999755859375,2063.762939453125,0],["2007-05-21",2071.470947265625,2071.653076171875,2055.888916015625,2071.27197265625,0],["2007-05-22",2071.4619140625,2078.75390625,2065.783935546875,2078.75390625,0],["2007-05-23",2083.219970703125,2111.826904296875,2083.219970703125,2104.24609375,0],["2007-05-24",2094.882080078125,2098.468994140625,2073.22998046875,2078.60498046875,0],["2007-05-25",2051.4990234375,2060.43408203125,2043.9620361328125,2060.43408203125,0],["2007-05-28",2073.498046875,2080.85791015625,2061.135009765625,2076.758056640625,0],["2007-05-29",2076.44189453125,2079.01611328125,2052.31103515625,2058.736083984375,0],["2007-05-30",2054.4150390625,2065.501953125,2043.2950439453125,2055.39599609375,0],["2007-05-31",2076.751953125,2084.323974609375,2068.635986328125,2084.323974609375,0],["2007-06-04",2100.68408203125,2113.360107421875,2094.530029296875,2111.751953125,0],["2007-06-05",2111.23388671875,2117.55908203125,2084.1708984375,2093.110107421875,0],["2007-06-06",2086.39794921875,2112.514892578125,2085.052001953125,2102.444091796875,0],["2007-06-07",2084.35302734375,2105.60400390625,2082.35498046875,2093.81103515625,0],["2007-06-08",2057.322021484375,2067.51904296875,2045.5770263671875,2054.449951171875,0],["2007-06-11",2071.287109375,2084.029052734375,2068.10205078125,2084.029052734375,0],["2007-06-12",2089.096923828125,2112.173095703125,2089.096923828125,2108.580078125,0],["2007-06-13",2087.48095703125,2091.5869140625,2080.076904296875,2088.60107421875,0],["2007-06-14",2107.73291015625,2113.39111328125,2096.843994140625,2108.412109375,0],["2007-06-15",2122.696044921875,2122.89501953125,2108.2529296875,2120.639892578125,0],["2007-06-18",2135.60595703125,2137.455078125,2113.52001953125,2126.492919921875,0],["2007-06-19",2116.77392578125,2142.18603515625,2116.77392578125,2142.18603515625,0],["2007-06-20",2140.010009765625,2161.073974609375,2140.010009765625,2161.073974609375,0],["2007-06-21",2149.990966796875,2162.31298828125,2141.198974609375,2152.340087890625,0],["2007-06-22",2155.6259765625,2156.968994140625,2135.673095703125,2152.321044921875,0],["2007-06-25",2144.116943359375,2152.202880859375,2138.9580078125,2152.202880859375,0],["2007-06-26",2153.01708984375,2167.450927734375,2143.800048828125,2153.5419921875,0],["2007-06-27",2146.758056640625,2146.758056640625,2107.305908203125,2125.337890625,0],["2007-06-28",2131.452880859375,2133.198974609375,2088.492919921875,2112.85107421875,0],["2007-06-29",2118.0830078125,2139.5810546875,2109.87109375,2139.278076171875,0],["2007-07-02",2140.6220703125,2167.820068359375,2140.6220703125,2167.820068359375,0],["2007-07-03",2168.4990234375,2191.97705078125,2168.4990234375,2189.118896484375,0],["2007-07-04",2191.135986328125,2197.054931640625,2184.096923828125,2196.10498046875,0],["2007-07-05",2199.597900390625,2220.930908203125,2199.597900390625,2220.930908203125,0],["2007-07-06",2219.89404296875,2227.051025390625,2215.843017578125,2227.051025390625,0],["2007-07-09",2235.51611328125,2272.718994140625,2235.51611328125,2271.343994140625,0],["2007-07-10",2281.902099609375,2285.030029296875,2267.740966796875,2282.37890625,0],["2007-07-11",2256.285888671875,2276.697998046875,2252.39990234375,2273.4169921875,0],["2007-07-12",2285.055908203125,2298.368896484375,2278.60400390625,2284.916015625,0],["2007-07-13",2319.033935546875,2319.904052734375,2293.344970703125,2301.60107421875,0],["2007-07-16",2308.054931640625,2313.658935546875,2277.95703125,2286.218017578125,0],["2007-07-17",2283.04296875,2301.342041015625,2282.346923828125,2301.342041015625,0],["2007-07-18",2296.64501953125,2296.64501953125,2285.070068359375,2294.591064453125,0],["2007-07-19",2291.385009765625,2333.68310546875,2290.8779296875,2333.68310546875,0],["2007-07-20",2346.617919921875,2366.39599609375,2337.490966796875,2366.39599609375,0],["2007-07-23",2344.194091796875,2380.2099609375,2344.123046875,2380.2099609375,0],["2007-07-24",2385.52392578125,2401.14404296875,2373.948974609375,2401.14404296875,0],["2007-07-25",2376.0849609375,2395.800048828125,2375.781005859375,2394.56494140625,0],["2007-07-26",2399.712890625,2405.962890625,2354.72900390625,2365.262939453125,0],["2007-07-27",2301.361083984375,2329.470947265625,2281.863037109375,2298.4140625,0],["2007-07-30",2291.7880859375,2306.888916015625,2268.66796875,2301.552001953125,0],["2007-07-31",2328.31005859375,2348.673095703125,2323.18408203125,2348.673095703125,0],["2007-08-01",2318.698974609375,2322.797119140625,2242.280029296875,2256.30810546875,0],["2007-08-02",2288.885986328125,2296.299072265625,2224.493896484375,2270.85400390625,0],["2007-08-03",2292.214111328125,2294.73095703125,2259.095947265625,2269.791015625,0],["2007-08-06",2210.47900390625,2210.47900390625,2161.927978515625,2189.10693359375,0],["2007-08-07",2217.032958984375,2223.031982421875,2166.81005859375,2174.071044921875,0],["2007-08-08",2199.4560546875,2263.5,2199.4560546875,2262.635986328125,0],["2007-08-09",2296.215087890625,2298.60400390625,2233.5791015625,2241.402099609375,0],["2007-08-10",2157.637939453125,2207.39599609375,2155.9208984375,2207.39599609375,0],["2007-08-13",2207.4169921875,2211.455078125,2185.906005859375,2211.455078125,0],["2007-08-14",2200.93310546875,2200.93310546875,2159.344970703125,2168.637939453125,0],["2007-08-15",2121.93701171875,2121.93701171875,2019.636962890625,2029.0830078125,0],["2007-08-16",1936.5460205078125,1936.5460205078125,1863.364990234375,1908.635009765625,0],["2007-08-20",2008.3079833984375,2042.719970703125,1999.72900390625,2041.583984375,0],["2007-08-21",2041.177978515625,2063.235107421875,1987.4539794921875,1993.0069580078125,0],["2007-08-22",2007.3370361328125,2062.990966796875,1999.10595703125,2062.990966796875,0],["2007-08-23",2117.85498046875,2139.30810546875,2104.423095703125,2117.659912109375,0],["2007-08-24",2107.159912109375,2143.10888671875,2092.967041015625,2143.10888671875,0],["2007-08-27",2174.800048828125,2180.534912109375,2162.759033203125,2175.35302734375,0],["2007-08-28",2167.152099609375,2177.383056640625,2148.053955078125,2159.60888671875,0],["2007-08-29",2085.843994140625,2134.883056640625,2085.843994140625,2134.883056640625,0],["2007-08-30",2164.823974609375,2172.291015625,2145.29296875,2150.715087890625,0],["2007-08-31",2157.118896484375,2194.339111328125,2151.1259765625,2194.339111328125,0],["2007-09-03",2194.426025390625,2214.405029296875,2192.7890625,2213.573974609375,0],["2007-09-04",2211.989990234375,2226.993896484375,2202.18603515625,2215.116943359375,0],["2007-09-05",2228.343017578125,2230.669921875,2193.361083984375,2214.6220703125,0],["2007-09-06",2197.06298828125,2220.777099609375,2195.0439453125,2220.777099609375,0],["2007-09-07",2229.617919921875,2243.2041015625,2228.699951171875,2239.90087890625,0],["2007-09-10",2202.0,2210.958984375,2195.15087890625,2209.64208984375,0],["2007-09-11",2211.096923828125,2220.903076171875,2204.97509765625,2211.4130859375,0],["2007-09-12",2223.44189453125,2227.408935546875,2194.257080078125,2209.930908203125,0],["2007-09-13",2212.679931640625,2222.74609375,2199.612060546875,2222.74609375,0],["2007-09-14",2234.27099609375,2234.27099609375,2220.0810546875,2225.60693359375,0],["2007-09-17",2230.39794921875,2236.125,2209.798095703125,2223.220947265625,0],["2007-09-18",2217.22412109375,2239.862060546875,2217.22412109375,2239.862060546875,0],["2007-09-19",2293.947021484375,2313.339111328125,2275.97412109375,2313.339111328125,0],["2007-09-20",2321.011962890625,2331.035888671875,2303.8310546875,2304.631103515625,0],["2007-09-21",2296.447998046875,2335.487060546875,2295.8720703125,2335.487060546875,0],["2007-09-24",2336.22705078125,2353.6298828125,2325.3291015625,2353.6298828125,0],["2007-09-25",2341.110107421875,2348.541015625,2323.373046875,2330.363037109375,0],["2007-09-26",2336.738037109375,2361.012939453125,2335.573974609375,2361.012939453125,0],["2007-09-27",2377.926025390625,2381.08203125,2369.43994140625,2378.830078125,0],["2007-09-28",2380.319091796875,2385.235107421875,2355.031005859375,2359.2060546875,0],["2007-10-01",2366.614990234375,2399.4560546875,2366.614990234375,2399.4560546875,0],["2007-10-02",2425.763916015625,2464.943115234375,2418.318115234375,2464.943115234375,0],["2007-10-03",2475.055908203125,2498.79296875,2441.012939453125,2451.5859375,0],["2007-10-04",2439.657958984375,2478.5048828125,2439.657958984375,2473.155029296875,0],["2007-10-05",2477.615966796875,2504.444091796875,2476.552978515625,2500.5810546875,0],["2007-10-08",2515.5390625,2533.510986328125,2508.7451171875,2523.700927734375,0],["2007-10-09",2512.404052734375,2546.60791015625,2509.64599609375,2546.60791015625,0],["2007-10-10",2562.447021484375,2592.324951171875,2562.2451171875,2591.48291015625,0],["2007-10-11",2599.594970703125,2638.212890625,2599.594970703125,2638.212890625,0],["2007-10-17",2611.280029296875,2641.590087890625,2602.806884765625,2641.590087890625,0],["2007-10-18",2652.44091796875,2661.27294921875,2612.291015625,2616.739990234375,0],["2007-10-19",2601.422119140625,2609.882080078125,2548.534912109375,2563.751953125,0],["2007-10-22",2471.135986328125,2503.4541015625,2446.757080078125,2453.2109375,0],["2007-10-23",2485.883056640625,2555.8310546875,2485.883056640625,2553.799072265625,0],["2007-10-24",2585.909912109375,2597.35107421875,2519.027099609375,2524.98095703125,0],["2007-10-25",2552.493896484375,2596.77099609375,2544.39697265625,2596.6630859375,0],["2007-10-26",2615.866943359375,2655.159912109375,2608.095947265625,2624.431884765625,0],["2007-10-29",2655.376953125,2675.0869140625,2654.81494140625,2667.531982421875,0],["2007-10-30",2664.153076171875,2689.916015625,2654.35498046875,2662.922119140625,0],["2007-10-31",2635.575927734375,2646.6279296875,2618.032958984375,2643.487060546875,0],["2007-11-01",2692.510986328125,2732.666015625,2692.510986328125,2704.656982421875,0],["2007-11-02",2638.720947265625,2717.5791015625,2636.85205078125,2710.616943359375,0],["2007-11-05",2710.886962890625,2727.916015625,2639.951904296875,2652.47802734375,0],["2007-11-06",2667.23193359375,2681.902099609375,2660.34912109375,2681.902099609375,0],["2007-11-07",2708.875,2724.047119140625,2687.804931640625,2713.97802734375,0],["2007-11-08",2657.337890625,2680.302001953125,2640.14697265625,2678.22412109375,0],["2007-11-09",2674.93408203125,2707.6669921875,2663.552001953125,2707.6669921875,0],["2007-11-12",2663.742919921875,2701.967041015625,2649.955078125,2671.902099609375,0],["2007-11-13",2669.22998046875,2678.617919921875,2630.862060546875,2654.2080078125,0],["2007-11-14",2696.950927734375,2714.2060546875,2676.111083984375,2691.87109375,0],["2007-11-15",2694.158935546875,2716.698974609375,2678.76904296875,2705.820068359375,0],["2007-11-16",2670.659912109375,2689.56201171875,2647.64599609375,2668.7041015625,0],["2007-11-19",2679.65087890625,2685.635986328125,2636.905029296875,2646.81298828125,0],["2007-11-20",2583.841064453125,2630.791015625,2551.029052734375,2624.862060546875,0],["2007-11-21",2608.68310546875,2632.158935546875,2548.993896484375,2563.62109375,0],["2007-11-22",2542.280029296875,2571.68994140625,2526.949951171875,2569.513916015625,0],["2007-11-23",2589.886962890625,2595.537109375,2574.64697265625,2584.346923828125,0],["2007-11-26",2617.139892578125,2648.0439453125,2617.139892578125,2648.0439453125,0],["2007-11-27",2604.8291015625,2634.490966796875,2604.8291015625,2627.9541015625,0],["2007-11-28",2646.5869140625,2671.89501953125,2639.666015625,2671.89501953125,0],["2007-11-29",2731.8330078125,2737.81298828125,2693.1220703125,2699.81689453125,0],["2007-11-30",2710.032958984375,2733.93994140625,2686.498046875,2688.33203125,0],["2007-12-03",2703.716064453125,2726.925048828125,2697.830078125,2726.925048828125,0],["2007-12-04",2720.780029296875,2752.943115234375,2707.35009765625,2752.943115234375,0],["2007-12-05",2749.98388671875,2768.05810546875,2733.257080078125,2768.05810546875,0],["2007-12-06",2802.5400390625,2802.675048828125,2779.26708984375,2795.39892578125,0],["2007-12-07",2817.285888671875,2818.534912109375,2771.498046875,2778.947021484375,0],["2007-12-10",2782.68701171875,2814.448974609375,2777.01611328125,2790.264892578125,0],["2007-12-11",2805.092041015625,2810.9619140625,2790.699951171875,2810.9619140625,0],["2007-12-12",2776.97998046875,2798.823974609375,2776.97998046875,2795.839111328125,0],["2007-12-13",2799.135009765625,2800.862060546875,2748.719970703125,2755.72900390625,0],["2007-12-14",2753.052978515625,2753.052978515625,2719.4970703125,2740.06103515625,0],["2007-12-17",2731.782958984375,2731.782958984375,2645.31494140625,2664.91796875,0],["2007-12-18",2644.860107421875,2674.153076171875,2629.073974609375,2646.22802734375,0],["2007-12-19",2667.77001953125,2672.18798828125,2643.304931640625,2657.97705078125,0],["2007-12-26",2689.825927734375,2714.548095703125,2682.205078125,2714.548095703125,0],["2007-12-27",2721.573974609375,2739.7041015625,2717.324951171875,2739.7041015625,0],["2007-12-28",2726.39111328125,2745.825927734375,2723.98388671875,2745.825927734375,0],["2008-01-02",2739.5859375,2740.319091796875,2709.162109375,2731.507080078125,0],["2008-01-03",2706.5419921875,2717.8330078125,2697.65087890625,2715.06494140625,0],["2008-01-04",2717.095947265625,2769.428955078125,2717.095947265625,2765.18994140625,0],["2008-01-07",2732.43310546875,2776.781982421875,2732.43310546875,2776.409912109375,0],["2008-01-08",2783.60693359375,2800.2958984375,2771.801025390625,2785.625,0],["2008-01-09",2772.069091796875,2830.262939453125,2772.069091796875,2830.262939453125,0],["2008-01-14",2831.2529296875,2838.47607421875,2788.6201171875,2810.3720703125,0],["2008-01-15",2829.7060546875,2838.27001953125,2713.52099609375,2730.031005859375,0],["2008-01-16",2659.05908203125,2661.5029296875,2557.031982421875,2592.31103515625,0],["2008-01-17",2617.696044921875,2649.279052734375,2558.41796875,2649.279052734375,0],["2008-01-18",2546.7099609375,2633.113037109375,2542.948974609375,2611.132080078125,0],["2008-01-21",2576.785888671875,2597.2451171875,2461.137939453125,2485.87890625,0],["2008-01-22",2375.882080078125,2375.882080078125,2229.819091796875,2294.52392578125,0],["2008-01-23",2441.115966796875,2490.22705078125,2387.0439453125,2476.278076171875,0],["2008-01-24",2515.2509765625,2547.10400390625,2475.032958984375,2516.700927734375,0],["2008-01-25",2566.116943359375,2620.492919921875,2561.949951171875,2620.492919921875,0],["2008-01-28",2569.837890625,2607.719970703125,2561.283935546875,2582.049072265625,0],["2008-01-29",2625.033935546875,2630.51904296875,2591.797119140625,2607.843017578125,0],["2008-01-30",2631.10302734375,2636.833984375,2581.985107421875,2610.35888671875,0],["2008-01-31",2608.75390625,2627.2509765625,2586.447998046875,2627.2509765625,0],["2008-02-01",2657.159912109375,2660.743896484375,2613.5048828125,2646.821044921875,0],["2008-02-04",2684.12109375,2719.22900390625,2679.93896484375,2701.62890625,0],["2008-02-05",2687.422119140625,2725.114013671875,2685.2880859375,2704.2470703125,0],["2008-02-06",2615.839111328125,2641.037109375,2608.587890625,2639.0869140625,0],["2008-02-11",2625.0380859375,2639.114990234375,2573.406982421875,2589.382080078125,0],["2008-02-12",2623.406982421875,2626.863037109375,2581.864013671875,2592.070068359375,0],["2008-02-13",2626.969970703125,2632.094970703125,2604.2470703125,2610.781005859375,0],["2008-02-14",2654.97705078125,2675.64501953125,2652.6259765625,2675.64501953125,0],["2008-02-15",2641.873046875,2688.19091796875,2641.873046875,2688.19091796875,0],["2008-02-18",2701.923095703125,2707.462890625,2673.365966796875,2684.701904296875,0],["2008-02-19",2711.69189453125,2713.178955078125,2701.095947265625,2711.8720703125,0],["2008-02-20",2713.218994140625,2714.43994140625,2674.242919921875,2689.256103515625,0],["2008-02-21",2715.200927734375,2734.2099609375,2707.27197265625,2734.2099609375,0],["2008-02-22",2718.4609375,2741.839111328125,2718.4609375,2741.180908203125,0],["2008-02-25",2763.930908203125,2767.845947265625,2745.0380859375,2751.862060546875,0],["2008-02-26",2772.18896484375,2773.43408203125,2732.637939453125,2738.8720703125,0],["2008-02-27",2764.556884765625,2764.556884765625,2730.7900390625,2740.137939453125,0],["2008-02-28",2738.657958984375,2757.094970703125,2738.657958984375,2756.31396484375,0],["2008-02-29",2745.462890625,2749.47705078125,2712.218994140625,2721.944091796875,0],["2008-03-03",2651.8759765625,2689.659912109375,2642.0009765625,2652.31201171875,0],["2008-03-04",2679.39990234375,2681.946044921875,2609.31298828125,2634.751953125,0],["2008-03-05",2636.113037109375,2645.916015625,2611.7041015625,2639.652099609375,0],["2008-03-06",2669.2548828125,2671.02001953125,2647.50390625,2656.4560546875,0],["2008-03-10",2594.589111328125,2594.589111328125,2514.916015625,2527.866943359375,0],["2008-03-11",2502.888916015625,2523.533935546875,2446.22900390625,2523.533935546875,0],["2008-03-12",2599.409912109375,2602.64892578125,2542.362060546875,2556.241943359375,0],["2008-03-13",2522.48388671875,2528.825927734375,2432.833984375,2440.592041015625,0],["2008-03-14",2474.033935546875,2475.330078125,2381.825927734375,2383.419921875,0],["2008-03-17",2274.597900390625,2312.321044921875,2239.72802734375,2312.321044921875,0],["2008-03-18",2336.611083984375,2339.794921875,2242.59912109375,2339.794921875,0],["2008-03-19",2389.9990234375,2389.9990234375,2301.72412109375,2323.56591796875,0],["2008-03-24",2319.60107421875,2339.2939453125,2291.157958984375,2339.2939453125,0],["2008-03-25",2366.988037109375,2419.615966796875,2361.593017578125,2419.615966796875,0],["2008-03-26",2417.26904296875,2459.31396484375,2403.012939453125,2440.639892578125,0],["2008-03-27",2418.43505859375,2451.35009765625,2405.14599609375,2451.35009765625,0],["2008-03-28",2450.799072265625,2477.5859375,2448.093994140625,2477.5859375,0],["2008-03-31",2467.85205078125,2476.5791015625,2430.02490234375,2447.299072265625,0],["2008-04-01",2463.740966796875,2465.822021484375,2343.123046875,2393.2490234375,0],["2008-04-02",2432.990966796875,2432.990966796875,2331.85595703125,2342.18896484375,0],["2008-04-03",2349.299072265625,2351.014892578125,2221.007080078125,2237.970947265625,0],["2008-04-04",2261.971923828125,2277.156005859375,2239.802001953125,2277.0849609375,0],["2008-04-07",2286.597900390625,2290.876953125,2252.054931640625,2286.797119140625,0],["2008-04-08",2274.159912109375,2279.64697265625,2244.1689453125,2249.77001953125,0],["2008-04-09",2248.847900390625,2268.0791015625,2171.60595703125,2180.089111328125,0],["2008-04-10",2167.64599609375,2235.93408203125,2167.64599609375,2235.93408203125,0],["2008-04-11",2264.10302734375,2303.928955078125,2254.074951171875,2303.928955078125,0],["2008-04-14",2245.64208984375,2279.02099609375,2243.092041015625,2272.47607421875,0],["2008-04-15",2287.39892578125,2305.70703125,2278.97607421875,2294.257080078125,0],["2008-04-16",2316.97509765625,2337.923095703125,2313.087890625,2337.923095703125,0],["2008-04-17",2370.9208984375,2374.285888671875,2325.794921875,2341.780029296875,0],["2008-04-18",2343.22900390625,2362.7919921875,2339.39794921875,2349.26904296875,0],["2008-04-21",2387.06298828125,2387.06298828125,2325.958984375,2335.888916015625,0],["2008-04-22",2318.47607421875,2319.492919921875,2279.3740234375,2289.095947265625,0],["2008-04-23",2287.802001953125,2314.302001953125,2269.555908203125,2314.302001953125,0],["2008-04-24",2329.802001953125,2329.802001953125,2265.89111328125,2269.97998046875,0],["2008-04-25",2279.702880859375,2279.702880859375,2231.657958984375,2240.577880859375,0],["2008-04-28",2250.4150390625,2257.2880859375,2222.718994140625,2254.30810546875,0],["2008-04-29",2274.22412109375,2305.14599609375,2272.240966796875,2303.52587890625,0],["2008-04-30",2300.919921875,2304.51611328125,2277.408935546875,2304.51611328125,0],["2008-05-05",2360.930908203125,2387.986083984375,2354.905029296875,2387.986083984375,0],["2008-05-06",2386.449951171875,2395.6259765625,2366.405029296875,2371.826904296875,0],["2008-05-07",2378.614013671875,2388.60400390625,2367.589111328125,2382.698974609375,0],["2008-05-08",2360.375,2376.93310546875,2345.8720703125,2376.93310546875,0],["2008-05-09",2380.865966796875,2382.097900390625,2360.906982421875,2375.027099609375,0],["2008-05-12",2366.02392578125,2382.490966796875,2357.5458984375,2378.0029296875,0],["2008-05-13",2393.416015625,2426.27099609375,2388.677978515625,2418.89990234375,0],["2008-05-14",2424.242919921875,2459.596923828125,2424.242919921875,2449.337890625,0],["2008-05-15",2468.22509765625,2469.27197265625,2439.847900390625,2449.81103515625,0],["2008-05-16",2462.177001953125,2473.552978515625,2459.81005859375,2468.840087890625,0],["2008-05-21",2481.56201171875,2508.222900390625,2472.6669921875,2494.708984375,0],["2008-05-22",2456.68701171875,2503.951904296875,2452.48291015625,2503.951904296875,0],["2008-05-23",2513.656005859375,2516.262939453125,2447.9189453125,2465.955078125,0],["2008-05-26",2423.55908203125,2447.535888671875,2412.60888671875,2419.72705078125,0],["2008-05-27",2422.074951171875,2447.041015625,2387.2490234375,2396.9990234375,0],["2008-05-28",2416.176025390625,2433.76904296875,2390.26904296875,2433.76904296875,0],["2008-05-29",2455.554931640625,2455.554931640625,2426.902099609375,2446.9541015625,0],["2008-05-30",2450.159912109375,2454.98095703125,2433.529052734375,2444.34912109375,0],["2008-06-02",2447.632080078125,2461.051025390625,2422.93505859375,2427.76806640625,0],["2008-06-03",2405.467041015625,2424.0380859375,2378.284912109375,2403.81396484375,0],["2008-06-04",2405.510986328125,2406.883056640625,2356.860107421875,2362.587890625,0],["2008-06-05",2358.041015625,2399.677001953125,2349.18994140625,2399.677001953125,0],["2008-06-06",2432.782958984375,2437.4130859375,2397.864990234375,2402.236083984375,0],["2008-06-09",2352.60107421875,2410.87890625,2352.60107421875,2410.076904296875,0],["2008-06-10",2425.595947265625,2425.595947265625,2360.323974609375,2373.81689453125,0],["2008-06-11",2382.430908203125,2389.590087890625,2361.679931640625,2374.784912109375,0],["2008-06-12",2345.051025390625,2409.008056640625,2345.051025390625,2409.008056640625,0],["2008-06-13",2407.907958984375,2415.93310546875,2390.094970703125,2398.4169921875,0],["2008-06-16",2411.85693359375,2419.258056640625,2389.845947265625,2398.041015625,0],["2008-06-17",2397.77001953125,2399.9599609375,2366.865966796875,2377.97607421875,0],["2008-06-18",2378.839111328125,2390.30908203125,2361.0791015625,2364.580078125,0],["2008-06-19",2350.761962890625,2376.40087890625,2350.761962890625,2373.06201171875,0],["2008-06-20",2376.096923828125,2386.178955078125,2353.867919921875,2371.77587890625,0],["2008-06-23",2352.4580078125,2366.72900390625,2351.0009765625,2362.743896484375,0],["2008-06-24",2362.205078125,2369.75390625,2353.4951171875,2365.3779296875,0],["2008-06-25",2360.345947265625,2361.531982421875,2327.299072265625,2341.362060546875,0],["2008-06-26",2353.44091796875,2366.202880859375,2338.39892578125,2350.89208984375,0],["2008-06-27",2321.25,2344.656982421875,2316.429931640625,2332.114990234375,0],["2008-06-30",2333.593017578125,2349.10498046875,2333.593017578125,2349.10498046875,0],["2008-07-01",2361.47802734375,2384.4990234375,2360.001953125,2378.80810546875,0],["2008-07-02",2379.73388671875,2394.1708984375,2367.030029296875,2378.47412109375,0],["2008-07-03",2323.402099609375,2323.402099609375,2275.552978515625,2286.611083984375,0],["2008-07-04",2305.530029296875,2316.0390625,2296.445068359375,2314.7509765625,0],["2008-07-07",2317.125,2320.60595703125,2289.60205078125,2303.818115234375,0],["2008-07-08",2292.3759765625,2306.1689453125,2263.77099609375,2278.972900390625,0],["2008-07-09",2302.2099609375,2308.785888671875,2273.73388671875,2286.02587890625,0],["2008-07-10",2267.925048828125,2276.23095703125,2241.922119140625,2276.23095703125,0],["2008-07-11",2284.9599609375,2284.9599609375,2259.27001953125,2276.85302734375,0],["2008-07-14",2265.153076171875,2283.2099609375,2251.33203125,2259.5400390625,0],["2008-07-15",2237.52490234375,2245.02587890625,2203.90087890625,2214.85205078125,0],["2008-07-16",2244.197021484375,2244.197021484375,2211.1689453125,2218.125,0],["2008-07-17",2251.89306640625,2251.89306640625,2156.780029296875,2167.712890625,0],["2008-07-18",2163.89794921875,2168.386962890625,2129.40087890625,2141.135009765625,0],["2008-07-21",2168.927978515625,2195.06689453125,2153.02294921875,2195.06689453125,0],["2008-07-22",2194.51708984375,2216.305908203125,2190.69091796875,2212.75390625,0],["2008-07-23",2237.10009765625,2238.673095703125,2201.514892578125,2225.843994140625,0],["2008-07-24",2215.6669921875,2257.053955078125,2200.493896484375,2257.053955078125,0],["2008-07-25",2223.118896484375,2245.343994140625,2222.485107421875,2245.343994140625,0],["2008-07-28",2252.39404296875,2279.748046875,2249.135009765625,2275.676025390625,0],["2008-07-29",2254.327880859375,2278.68408203125,2249.5380859375,2278.68408203125,0],["2008-07-31",2307.43701171875,2322.406005859375,2297.962890625,2304.508056640625,0],["2008-08-01",2283.01708984375,2283.01708984375,2241.43505859375,2248.75,0],["2008-08-04",2232.572998046875,2233.510986328125,2214.51611328125,2227.675048828125,0],["2008-08-05",2227.675048828125,2227.675048828125,2153.73095703125,2185.618896484375,0],["2008-08-06",2206.527099609375,2208.4580078125,2172.3330078125,2187.2041015625,0],["2008-08-07",2189.04296875,2199.010986328125,2180.613037109375,2199.010986328125,0],["2008-08-08",2201.2548828125,2210.117919921875,2184.29296875,2195.926025390625,0],["2008-08-11",2198.52294921875,2198.52294921875,2124.29296875,2133.919921875,0],["2008-08-12",2121.387939453125,2126.72705078125,2042.5040283203125,2057.5791015625,0],["2008-08-13",2036.010009765625,2077.070068359375,2035.5909423828125,2063.52099609375,0],["2008-08-14",2088.987060546875,2106.64208984375,2077.31591796875,2106.64208984375,0],["2008-08-15",2086.756103515625,2100.40087890625,2067.590087890625,2085.14794921875,0],["2008-08-19",2060.635009765625,2080.137939453125,2036.7099609375,2042.498046875,0],["2008-08-20",2062.64208984375,2072.614990234375,2055.39892578125,2069.697998046875,0],["2008-08-21",2079.7451171875,2098.931884765625,2078.48291015625,2088.2509765625,0],["2008-08-22",2117.89697265625,2127.2109375,2109.448974609375,2120.490966796875,0],["2008-08-25",2111.39697265625,2127.22412109375,2097.555908203125,2127.22412109375,0],["2008-08-26",2105.43505859375,2119.423095703125,2099.55810546875,2107.548095703125,0],["2008-08-27",2113.31201171875,2131.06298828125,2113.31201171875,2131.06298828125,0],["2008-08-28",2142.804931640625,2154.321044921875,2136.14111328125,2144.847900390625,0],["2008-08-29",2154.9599609375,2165.943115234375,2140.85595703125,2165.943115234375,0],["2008-09-01",2157.02294921875,2168.801025390625,2138.782958984375,2164.6201171875,0],["2008-09-02",2149.739990234375,2159.052001953125,2127.718017578125,2159.052001953125,0],["2008-09-03",2151.221923828125,2151.762939453125,2114.537109375,2116.0,0],["2008-09-04",2100.2548828125,2100.2548828125,2058.157958984375,2075.23388671875,0],["2008-09-05",2020.123046875,2036.1409912109375,1999.5340576171875,2022.56396484375,0],["2008-09-08",2078.304931640625,2078.304931640625,2033.8070068359375,2037.998046875,0],["2008-09-09",2019.8160400390625,2019.8160400390625,1945.7760009765625,1958.751953125,0],["2008-09-10",1902.77099609375,1928.6259765625,1869.9959716796875,1885.04296875,0],["2008-09-11",1887.531005859375,1897.43994140625,1848.2490234375,1870.133056640625,0],["2008-09-12",1873.4189453125,1873.4189453125,1767.2490234375,1804.06201171875,0],["2008-09-15",1777.9990234375,1791.0999755859375,1701.5889892578125,1719.2540283203125,0],["2008-09-16",1628.1629638671875,1735.635986328125,1592.2430419921875,1735.635986328125,0],["2008-09-17",1773.2559814453125,1787.0040283203125,1745.802001953125,1769.89404296875,0],["2008-09-18",1710.27099609375,1787.6729736328125,1709.406982421875,1787.6729736328125,0],["2008-09-19",1841.4320068359375,1923.2440185546875,1840.7159423828125,1891.7320556640625,0],["2008-09-22",1931.5159912109375,1934.1219482421875,1890.373046875,1897.342041015625,0],["2008-09-23",1872.97802734375,1905.218994140625,1867.5579833984375,1873.0999755859375,0],["2008-09-24",1857.5469970703125,1888.0770263671875,1856.5770263671875,1883.551025390625,0],["2008-09-25",1876.9239501953125,1876.9239501953125,1860.8199462890625,1870.06103515625,0],["2008-09-26",1864.573974609375,1865.406982421875,1825.2139892578125,1846.0909423828125,0],["2008-10-06",1766.93505859375,1766.93505859375,1634.5450439453125,1648.739013671875,0],["2008-10-07",1614.7469482421875,1651.031005859375,1603.97998046875,1619.720947265625,0],["2008-10-08",1565.02197265625,1565.738037109375,1451.6689453125,1451.6689453125,0],["2008-10-13",1361.616943359375,1468.5870361328125,1360.4119873046875,1461.873046875,0],["2008-10-14",1528.7230224609375,1561.0849609375,1528.7230224609375,1555.967041015625,0],["2008-10-15",1562.66796875,1599.8310546875,1510.9520263671875,1520.406982421875,0],["2008-10-16",1442.7340087890625,1477.5679931640625,1439.2110595703125,1463.2509765625,0],["2008-10-17",1467.467041015625,1467.467041015625,1391.27099609375,1399.4239501953125,0],["2008-10-20",1394.60595703125,1441.14794921875,1377.7840576171875,1426.93798828125,0],["2008-10-21",1462.7099609375,1469.362060546875,1427.116943359375,1440.1490478515625,0],["2008-10-22",1422.4510498046875,1426.2850341796875,1369.22900390625,1379.7430419921875,0],["2008-10-23",1327.0269775390625,1337.2039794921875,1313.27001953125,1337.2039794921875,0],["2008-10-24",1306.7669677734375,1306.7669677734375,1239.291015625,1244.864013671875,0],["2008-10-27",1185.5550537109375,1185.5550537109375,1157.197998046875,1166.4090576171875,0],["2008-10-28",1119.115966796875,1131.758056640625,1089.3399658203125,1111.3900146484375,0],["2008-10-29",1146.530029296875,1146.530029296875,1097.1929931640625,1113.6240234375,0],["2008-10-30",1143.112060546875,1180.0279541015625,1140.6800537109375,1173.863037109375,0],["2008-10-31",1186.52197265625,1258.9759521484375,1186.52197265625,1256.7039794921875,0],["2008-11-03",1281.508056640625,1367.404052734375,1281.508056640625,1352.7159423828125,0],["2008-11-04",1358.322021484375,1378.553955078125,1328.262939453125,1369.7850341796875,0],["2008-11-05",1388.6240234375,1430.717041015625,1357.708984375,1366.2750244140625,0],["2008-11-06",1303.302001953125,1316.5799560546875,1292.449951171875,1307.89697265625,0],["2008-11-07",1273.3079833984375,1338.3599853515625,1270.60205078125,1338.3599853515625,0],["2008-11-10",1364.64697265625,1375.04296875,1324.904052734375,1340.6810302734375,0],["2008-11-11",1321.7769775390625,1346.1290283203125,1317.66796875,1336.5570068359375,0],["2008-11-12",1328.406005859375,1340.1300048828125,1315.946044921875,1326.6209716796875,0],["2008-11-13",1305.2110595703125,1305.2110595703125,1246.8179931640625,1259.7130126953125,0],["2008-11-14",1262.791015625,1295.10205078125,1255.302978515625,1264.376953125,0],["2008-11-17",1261.3050537109375,1270.803955078125,1228.93701171875,1236.9329833984375,0],["2008-11-18",1231.9830322265625,1231.9830322265625,1167.8480224609375,1189.862060546875,0],["2008-11-19",1185.509033203125,1185.509033203125,1159.9620361328125,1180.3570556640625,0],["2008-11-20",1144.81103515625,1157.635009765625,1134.926025390625,1154.969970703125,0],["2008-11-21",1131.6820068359375,1157.6700439453125,1102.6739501953125,1146.2760009765625,0],["2008-11-24",1147.2080078125,1149.6639404296875,1125.54296875,1141.4010009765625,0],["2008-11-25",1169.7340087890625,1176.373046875,1148.7569580078125,1154.1409912109375,0],["2008-11-26",1157.31103515625,1193.1510009765625,1155.9029541015625,1193.1510009765625,0],["2008-11-27",1211.446044921875,1222.1180419921875,1185.14404296875,1202.073974609375,0],["2008-11-28",1207.6820068359375,1241.541015625,1201.1689453125,1241.541015625,0],["2008-12-01",1240.8489990234375,1261.0340576171875,1216.8370361328125,1223.125,0],["2008-12-02",1204.7340087890625,1204.7340087890625,1177.8570556640625,1191.3580322265625,0],["2008-12-03",1201.1319580078125,1205.16796875,1188.821044921875,1192.5260009765625,0],["2008-12-04",1205.4439697265625,1215.125,1197.7220458984375,1205.323974609375,0],["2008-12-05",1197.3050537109375,1208.196044921875,1191.7750244140625,1202.342041015625,0],["2008-12-09",1233.3310546875,1266.115966796875,1229.97900390625,1266.115966796875,0],["2008-12-10",1267.02294921875,1315.89501953125,1267.02294921875,1315.89501953125,0],["2008-12-11",1314.780029296875,1343.7110595703125,1310.06103515625,1316.6939697265625,0],["2008-12-12",1307.56201171875,1321.9029541015625,1255.907958984375,1262.968017578125,0],["2008-12-15",1285.22802734375,1359.2779541015625,1285.22802734375,1359.2779541015625,0],["2008-12-16",1352.6669921875,1359.1639404296875,1333.89794921875,1342.8360595703125,0],["2008-12-17",1371.58203125,1376.1009521484375,1348.8179931640625,1363.9840087890625,0],["2008-12-18",1362.553955078125,1362.553955078125,1340.66796875,1351.7640380859375,0],["2008-12-19",1339.2359619140625,1352.137939453125,1332.220947265625,1348.2850341796875,0],["2008-12-22",1344.56298828125,1348.39404296875,1327.281005859375,1345.3079833984375,0],["2008-12-23",1341.447021484375,1343.7159423828125,1323.489013671875,1343.7159423828125,0],["2008-12-24",1346.58203125,1356.7530517578125,1333.9000244140625,1336.614013671875,0],["2008-12-30",1345.2760009765625,1361.85595703125,1345.2760009765625,1355.407958984375,0],["2009-01-05",1377.449951171875,1438.2049560546875,1377.449951171875,1437.3380126953125,0],["2009-01-06",1438.4189453125,1462.6300048828125,1430.0980224609375,1435.5369873046875,0],["2009-01-07",1440.25,1472.4599609375,1414.1510009765625,1421.469970703125,0],["2009-01-08",1401.092041015625,1410.9339599609375,1388.094970703125,1402.6610107421875,0],["2009-01-09",1400.697998046875,1416.6700439453125,1395.322998046875,1416.6700439453125,0],["2009-01-12",1406.782958984375,1411.2340087890625,1392.217041015625,1406.552978515625,0],["2009-01-13",1395.448974609375,1412.6810302734375,1392.3580322265625,1399.7330322265625,0],["2009-01-14",1406.512939453125,1416.0589599609375,1383.262939453125,1386.906005859375,0],["2009-01-15",1358.697021484375,1358.697021484375,1329.300048828125,1343.4940185546875,0],["2009-01-16",1349.8199462890625,1363.8759765625,1345.39599609375,1363.8759765625,0],["2009-01-19",1370.89501953125,1375.365966796875,1342.083984375,1350.68701171875,0],["2009-01-20",1335.720947265625,1344.1510009765625,1320.6920166015625,1344.1510009765625,0],["2009-01-21",1326.677978515625,1334.9110107421875,1311.387939453125,1321.4530029296875,0],["2009-01-22",1332.3289794921875,1336.781982421875,1314.739990234375,1327.322998046875,0],["2009-01-23",1321.427978515625,1321.427978515625,1307.5279541015625,1315.5849609375,0],["2009-01-27",1320.1429443359375,1340.9439697265625,1320.1429443359375,1336.6309814453125,0],["2009-01-28",1339.93896484375,1339.93896484375,1320.791015625,1321.4510498046875,0],["2009-01-29",1333.6209716796875,1336.6280517578125,1319.6629638671875,1324.6500244140625,0],["2009-01-30",1324.52197265625,1332.6669921875,1315.241943359375,1332.6669921875,0],["2009-02-02",1330.0150146484375,1330.0150146484375,1298.0240478515625,1310.6429443359375,0],["2009-02-03",1311.198974609375,1313.489013671875,1300.072021484375,1304.3310546875,0],["2009-02-04",1311.8819580078125,1320.363037109375,1307.6429443359375,1320.363037109375,0],["2009-02-05",1319.5150146484375,1331.5059814453125,1318.7869873046875,1328.074951171875,0],["2009-02-06",1337.5789794921875,1351.9139404296875,1336.5179443359375,1350.6409912109375,0],["2009-02-09",1360.9439697265625,1360.9439697265625,1332.279052734375,1342.2259521484375,0],["2009-02-10",1342.26904296875,1342.26904296875,1326.6619873046875,1332.1290283203125,0],["2009-02-11",1327.39501953125,1327.39501953125,1302.0360107421875,1324.823974609375,0],["2009-02-12",1322.1009521484375,1325.64599609375,1315.385009765625,1325.4210205078125,0],["2009-02-13",1326.8740234375,1342.760986328125,1325.56201171875,1338.741943359375,0],["2009-02-16",1338.8060302734375,1346.1650390625,1336.51904296875,1342.001953125,0],["2009-02-17",1338.8189697265625,1338.8189697265625,1311.468994140625,1318.0400390625,0],["2009-02-18",1312.47802734375,1331.635009765625,1304.3499755859375,1330.6099853515625,0],["2009-02-19",1330.81494140625,1330.81494140625,1313.7249755859375,1323.696044921875,0],["2009-02-20",1320.6219482421875,1320.6219482421875,1291.4100341796875,1296.9420166015625,0],["2009-02-23",1298.2860107421875,1312.43896484375,1294.3790283203125,1312.43896484375,0],["2009-02-24",1305.699951171875,1305.699951171875,1286.7259521484375,1295.8690185546875,0],["2009-02-25",1301.083984375,1312.342041015625,1290.1669921875,1300.1080322265625,0],["2009-02-26",1303.751953125,1303.751953125,1281.77099609375,1290.321044921875,0],["2009-02-27",1292.281982421875,1293.9510498046875,1281.074951171875,1285.4759521484375,0],["2009-03-02",1285.4759521484375,1285.4759521484375,1252.8709716796875,1256.1090087890625,0],["2009-03-03",1256.1090087890625,1270.9520263671875,1244.8680419921875,1264.8160400390625,0],["2009-03-04",1264.8160400390625,1289.800048828125,1261.501953125,1289.3800048828125,0],["2009-03-05",1289.3800048828125,1300.2039794921875,1282.220947265625,1288.073974609375,0],["2009-03-06",1288.073974609375,1290.6199951171875,1278.862060546875,1286.6929931640625,0],["2009-03-10",1286.6929931640625,1300.541015625,1282.6319580078125,1300.2149658203125,0],["2009-03-11",1300.2149658203125,1319.510009765625,1300.2149658203125,1314.51904296875,0],["2009-03-12",1314.51904296875,1318.1529541015625,1305.2550048828125,1310.4139404296875,0],["2009-03-13",1310.4139404296875,1333.2159423828125,1310.4139404296875,1327.43701171875,0],["2009-03-16",1327.43701171875,1340.9949951171875,1322.48095703125,1324.8470458984375,0],["2009-03-17",1324.8470458984375,1326.1070556640625,1308.3909912109375,1312.092041015625,0],["2009-03-18",1312.092041015625,1324.0849609375,1312.092041015625,1322.8370361328125,0],["2009-03-19",1322.8370361328125,1347.115966796875,1322.8370361328125,1341.60302734375,0],["2009-03-20",1341.60302734375,1364.3050537109375,1341.1510009765625,1360.8890380859375,0],["2009-03-23",1360.8890380859375,1407.592041015625,1360.8890380859375,1406.64697265625,0],["2009-03-24",1406.64697265625,1449.949951171875,1406.64697265625,1436.115966796875,0],["2009-03-25",1436.115966796875,1448.468994140625,1418.259033203125,1419.9730224609375,0],["2009-03-27",1419.9730224609375,1467.5240478515625,1419.9730224609375,1462.7449951171875,0],["2009-03-30",1462.7449951171875,1463.5889892578125,1404.3759765625,1419.092041015625,0],["2009-03-31",1419.092041015625,1453.77099609375,1417.3389892578125,1434.073974609375,0],["2009-04-01",1434.073974609375,1464.3929443359375,1434.073974609375,1461.748046875,0],["2009-04-02",1461.748046875,1499.9959716796875,1461.748046875,1499.7330322265625,0],["2009-04-03",1499.7330322265625,1511.3349609375,1494.1209716796875,1500.3609619140625,0],["2009-04-06",1500.3609619140625,1527.1800537109375,1500.3609619140625,1516.6409912109375,0],["2009-04-07",1516.6409912109375,1516.6409912109375,1483.7220458984375,1490.8570556640625,0],["2009-04-08",1490.8570556640625,1491.1109619140625,1460.0389404296875,1465.75,0],["2009-04-13",1465.75,1540.51904296875,1465.75,1540.4029541015625,0],["2009-04-14",1540.4029541015625,1573.39501953125,1536.66796875,1570.260986328125,0],["2009-04-15",1570.260986328125,1603.31103515625,1564.9449462890625,1593.6629638671875,0],["2009-04-16",1593.6629638671875,1641.803955078125,1593.6629638671875,1625.0870361328125,0],["2009-04-17",1625.0870361328125,1659.342041015625,1619.3399658203125,1634.7900390625,0],["2009-04-20",1634.7900390625,1661.844970703125,1618.8809814453125,1661.844970703125,0],["2009-04-22",1628.8489990234375,1674.91796875,1610.4639892578125,1615.2320556640625,0],["2009-04-23",1615.2320556640625,1615.2509765625,1585.9239501953125,1592.699951171875,0],["2009-04-24",1592.699951171875,1609.9659423828125,1576.2850341796875,1591.3360595703125,0],["2009-04-27",1591.3360595703125,1598.9560546875,1574.2259521484375,1576.0810546875,0],["2009-04-28",1576.0810546875,1618.06201171875,1576.0810546875,1595.9150390625,0],["2009-04-29",1595.9150390625,1648.6309814453125,1595.9150390625,1644.18505859375,0],["2009-04-30",1644.18505859375,1728.0660400390625,1644.18505859375,1722.7659912109375,0],["2009-05-01",1722.7659912109375,1738.708984375,1701.9940185546875,1729.58203125,0],["2009-05-04",1729.58203125,1796.7130126953125,1729.58203125,1788.14697265625,0],["2009-05-05",1788.14697265625,1823.3809814453125,1759.4840087890625,1772.0699462890625,0],["2009-05-06",1772.0699462890625,1799.6240234375,1761.1099853515625,1798.3360595703125,0],["2009-05-07",1798.3360595703125,1840.4759521484375,1798.3360595703125,1828.85205078125,0],["2009-05-08",1828.85205078125,1863.6280517578125,1821.1419677734375,1862.531982421875,0],["2009-05-11",1862.531982421875,1891.76904296875,1827.1619873046875,1830.740966796875,0],["2009-05-12",1830.740966796875,1842.7259521484375,1796.9449462890625,1842.02197265625,0],["2009-05-13",1842.02197265625,1871.8170166015625,1834.302978515625,1851.33203125,0],["2009-05-14",1851.33203125,1851.33203125,1776.9410400390625,1785.0030517578125,0],["2009-05-15",1785.0030517578125,1820.85498046875,1708.385009765625,1750.9139404296875,0],["2009-05-18",1750.4930419921875,1804.8709716796875,1712.637939453125,1803.5679931640625,0],["2009-05-19",1805.4310302734375,1888.2230224609375,1805.4310302734375,1886.0159912109375,0],["2009-05-20",1886.2230224609375,1907.4949951171875,1872.259033203125,1885.7220458984375,0],["2009-05-22",1885.4119873046875,1889.8800048828125,1858.08203125,1881.708984375,0],["2009-05-25",1881.3990478515625,1898.0489501953125,1878.6510009765625,1890.970947265625,0],["2009-05-26",1891.177978515625,1905.9090576171875,1852.0240478515625,1857.5860595703125,0],["2009-05-27",1858.4139404296875,1902.0789794921875,1858.4139404296875,1892.843017578125,0],["2009-05-28",1892.739013671875,1904.615966796875,1878.4659423828125,1902.8759765625,0],["2009-05-29",1903.18603515625,1941.7869873046875,1903.18603515625,1916.8310546875,0],["2009-06-01",1917.4530029296875,1998.5799560546875,1917.4530029296875,1998.5799560546875,0],["2009-06-02",1999.2010498046875,2043.947998046875,1991.9649658203125,1998.6429443359375,0],["2009-06-03",1999.1610107421875,2027.6920166015625,1993.0810546875,2010.9139404296875,0],["2009-06-04",2010.81005859375,2033.052978515625,1989.791015625,2032.7159423828125,0],["2009-06-05",2033.0260009765625,2078.930908203125,2033.0260009765625,2078.930908203125,0],["2009-06-08",2079.77197265625,2099.080078125,2052.027099609375,2056.64697265625,0],["2009-06-09",2057.06689453125,2096.929931640625,2057.02587890625,2093.2939453125,0],["2009-06-10",2094.135009765625,2116.166015625,2094.135009765625,2108.81396484375,0],["2009-06-11",2108.5009765625,2112.840087890625,2077.4541015625,2089.5849609375,0],["2009-06-12",2089.7919921875,2106.97607421875,2073.3369140625,2090.943115234375,0],["2009-06-15",2090.736083984375,2100.77099609375,2060.6201171875,2069.875,0],["2009-06-16",2069.4609375,2069.4609375,1995.5660400390625,2030.365966796875,0],["2009-06-17",2029.9520263671875,2034.3199462890625,2009.4329833984375,2024.9649658203125,0],["2009-06-18",2024.6510009765625,2025.1240234375,1940.323974609375,1950.987060546875,0],["2009-06-19",1951.8270263671875,1993.241943359375,1922.862060546875,1990.4720458984375,0],["2009-06-22",1990.678955078125,2011.699951171875,1965.387939453125,1975.0269775390625,0],["2009-06-23",1973.9930419921875,1973.9930419921875,1888.821044921875,1914.385009765625,0],["2009-06-24",1913.9649658203125,1995.6739501953125,1913.9649658203125,1995.6739501953125,0],["2009-06-25",1996.0870361328125,2045.66796875,1996.0870361328125,2044.1710205078125,0],["2009-06-26",2044.3780517578125,2066.31494140625,2026.738037109375,2040.1929931640625,0],["2009-06-29",2040.458984375,2049.85107421875,2021.362060546875,2033.7159423828125,0],["2009-06-30",2034.97705078125,2060.72509765625,2020.6920166015625,2026.780029296875,0],["2009-07-01",2026.884033203125,2059.89111328125,2023.8480224609375,2059.884033203125,0],["2009-07-02",2060.090087890625,2085.452880859375,2056.7548828125,2065.7529296875,0],["2009-07-03",2065.5458984375,2078.052001953125,2039.0810546875,2075.302001953125,0],["2009-07-06",2074.882080078125,2074.882080078125,2023.9749755859375,2035.010009765625,0],["2009-07-07",2034.885009765625,2083.2470703125,2034.885009765625,2083.2470703125,0],["2009-07-09",2083.452880859375,2116.85888671875,2060.48095703125,2083.97412109375,0],["2009-07-10",2084.81298828125,2090.58203125,2058.322021484375,2063.093994140625,0],["2009-07-13",2062.675048828125,2063.951904296875,1992.3790283203125,2020.1390380859375,0],["2009-07-14",2020.6390380859375,2059.8369140625,2020.6390380859375,2056.5791015625,0],["2009-07-15",2056.991943359375,2123.4580078125,2056.991943359375,2123.278076171875,0],["2009-07-16",2123.7939453125,2154.876953125,2112.93310546875,2117.949951171875,0],["2009-07-17",2117.125,2126.507080078125,2060.616943359375,2106.35302734375,0],["2009-07-21",2107.074951171875,2157.493896484375,2107.074951171875,2146.553955078125,0],["2009-07-22",2146.864013671875,2156.4150390625,2119.513916015625,2125.614990234375,0],["2009-07-23",2125.718017578125,2162.748046875,2125.718017578125,2160.717041015625,0],["2009-07-24",2161.1298828125,2199.22412109375,2161.1298828125,2185.654052734375,0],["2009-07-27",2186.072998046875,2213.6201171875,2186.072998046875,2209.10107421875,0],["2009-07-28",2209.52001953125,2240.638916015625,2201.19091796875,2237.10498046875,0],["2009-07-29",2236.89892578125,2241.633056640625,2190.409912109375,2225.81201171875,0],["2009-07-30",2224.555908203125,2298.77001953125,2218.427978515625,2298.135009765625,0],["2009-07-31",2298.64990234375,2332.762939453125,2298.64990234375,2323.236083984375,0],["2009-08-03",2323.85400390625,2350.676025390625,2323.85400390625,2338.797119140625,0],["2009-08-04",2339.0029296875,2382.095947265625,2339.0029296875,2360.093994140625,0],["2009-08-05",2360.512939453125,2362.76611328125,2308.634033203125,2317.06298828125,0],["2009-08-06",2317.373046875,2360.0458984375,2309.988037109375,2359.97705078125,0],["2009-08-07",2359.56396484375,2366.95703125,2333.739013671875,2349.133056640625,0],["2009-08-10",2349.751953125,2394.321044921875,2349.751953125,2389.56201171875,0],["2009-08-11",2389.458984375,2404.735107421875,2370.681884765625,2399.27587890625,0],["2009-08-12",2399.173095703125,2399.173095703125,2326.81396484375,2347.35791015625,0],["2009-08-13",2347.97705078125,2408.884033203125,2347.97705078125,2396.489990234375,0],["2009-08-14",2397.625,2411.89892578125,2370.089111328125,2386.864990234375,0],["2009-08-18",2384.802001953125,2384.802001953125,2296.964111328125,2336.987060546875,0],["2009-08-19",2337.193115234375,2351.177001953125,2271.208984375,2277.751953125,0],["2009-08-20",2279.196044921875,2330.699951171875,2279.196044921875,2328.638916015625,0],["2009-08-21",2328.431884765625,2346.8349609375,2313.76904296875,2333.89697265625,0],["2009-08-24",2335.7529296875,2379.906005859375,2335.7529296875,2375.8740234375,0],["2009-08-25",2375.66796875,2382.410888671875,2351.85888671875,2380.52099609375,0],["2009-08-26",2379.799072265625,2387.3779296875,2366.27587890625,2380.0869140625,0],["2009-08-27",2379.66796875,2379.66796875,2338.69091796875,2356.06396484375,0],["2009-08-28",2356.5791015625,2378.111083984375,2355.967041015625,2377.2470703125,0],["2009-08-31",2377.452880859375,2378.291015625,2333.30810546875,2341.537109375,0],["2009-09-01",2341.43408203125,2355.80908203125,2325.466064453125,2326.9140625,0],["2009-09-02",2325.883056640625,2325.883056640625,2272.763916015625,2285.925048828125,0],["2009-09-03",2286.23388671875,2329.281982421875,2284.927978515625,2322.24609375,0],["2009-09-04",2322.55908203125,2333.947021484375,2316.053955078125,2322.736083984375,0],["2009-09-07",2323.155029296875,2342.157958984375,2323.155029296875,2340.39208984375,0],["2009-09-08",2340.7041015625,2371.403076171875,2333.865966796875,2371.302001953125,0],["2009-09-09",2371.508056640625,2389.7890625,2364.64697265625,2383.337890625,0],["2009-09-10",2383.7509765625,2422.5810546875,2383.7509765625,2411.863037109375,0],["2009-09-11",2412.175048828125,2425.389892578125,2408.4130859375,2415.946044921875,0],["2009-09-14",2415.10888671875,2415.10888671875,2377.032958984375,2382.701904296875,0],["2009-09-15",2382.968017578125,2420.822021484375,2382.968017578125,2420.10888671875,0],["2009-09-16",2420.31494140625,2442.14404296875,2420.31494140625,2439.35693359375,0],["2009-09-17",2440.180908203125,2474.7880859375,2440.180908203125,2456.986083984375,0],["2009-09-24",2457.294921875,2482.85009765625,2454.85693359375,2468.902099609375,0],["2009-09-25",2468.179931640625,2468.179931640625,2432.43603515625,2444.583984375,0],["2009-09-28",2444.3779296875,2444.3779296875,2394.77197265625,2397.827880859375,0],["2009-09-29",2398.550048828125,2444.467041015625,2398.550048828125,2443.8310546875,0],["2009-09-30",2444.25,2471.8779296875,2435.02001953125,2467.591064453125,0],["2009-10-01",2467.903076171875,2484.678955078125,2467.637939453125,2477.970947265625,0],["2009-10-02",2477.55810546875,2493.364013671875,2433.06689453125,2479.847900390625,0],["2009-10-05",2479.1259765625,2486.080078125,2454.04296875,2480.4130859375,0],["2009-10-06",2480.825927734375,2533.06298828125,2480.825927734375,2528.14599609375,0],["2009-10-07",2528.763916015625,2559.669921875,2499.424072265625,2513.406005859375,0],["2009-10-08",2513.824951171875,2524.152099609375,2472.626953125,2484.51806640625,0],["2009-10-09",2484.93603515625,2489.923095703125,2464.60693359375,2474.40087890625,0],["2009-10-12",2474.820068359375,2480.758056640625,2446.468994140625,2456.68896484375,0],["2009-10-13",2457.10107421875,2486.133056640625,2456.98388671875,2471.991943359375,0],["2009-10-14",2472.301025390625,2512.126953125,2472.301025390625,2511.720947265625,0],["2009-10-15",2512.340087890625,2537.64306640625,2506.04296875,2515.383056640625,0],["2009-10-16",2515.589111328125,2520.89404296875,2501.7939453125,2515.805908203125,0],["2009-10-19",2515.4970703125,2521.55908203125,2497.324951171875,2520.924072265625,0],["2009-10-20",2521.3359375,2531.791015625,2493.783935546875,2502.216064453125,0],["2009-10-21",2501.39208984375,2501.39208984375,2462.02587890625,2476.797119140625,0],["2009-10-22",2476.37890625,2476.81298828125,2421.514892578125,2433.18408203125,0],["2009-10-23",2433.492919921875,2469.14208984375,2429.556884765625,2467.947998046875,0],["2009-10-26",2468.47705078125,2475.906005859375,2456.4208984375,2467.714111328125,0],["2009-10-27",2466.876953125,2466.876953125,2417.467041015625,2425.200927734375,0],["2009-10-28",2424.406982421875,2426.779052734375,2336.797119140625,2355.31396484375,0],["2009-10-29",2354.697021484375,2354.697021484375,2235.386962890625,2344.032958984375,0],["2009-10-30",2345.06201171875,2402.416015625,2345.06201171875,2367.700927734375,0],["2009-11-02",2365.64892578125,2373.197998046875,2294.555908203125,2371.64208984375,0],["2009-11-03",2371.952880859375,2386.179931640625,2328.452880859375,2334.10595703125,0],["2009-11-04",2334.93994140625,2371.89697265625,2334.93994140625,2371.85595703125,0],["2009-11-05",2371.65087890625,2376.264892578125,2355.44091796875,2367.214111328125,0],["2009-11-06",2367.625,2403.27197265625,2367.625,2395.10595703125,0],["2009-11-09",2395.4130859375,2406.919921875,2380.493896484375,2406.43408203125,0],["2009-11-10",2406.741943359375,2432.3349609375,2372.041015625,2381.955078125,0],["2009-11-11",2382.575927734375,2414.909912109375,2380.27197265625,2403.87890625,0],["2009-11-12",2405.1298828125,2434.011962890625,2405.1298828125,2420.281005859375,0],["2009-11-13",2420.074951171875,2431.23095703125,2408.6201171875,2426.801025390625,0],["2009-11-16",2427.31396484375,2471.7109375,2427.31396484375,2468.675048828125,0],["2009-11-17",2468.985107421875,2487.014892578125,2461.27587890625,2473.7890625,0],["2009-11-18",2473.68603515625,2487.610107421875,2451.70703125,2484.22900390625,0],["2009-11-19",2483.9208984375,2491.47509765625,2458.279052734375,2468.7880859375,0],["2009-11-20",2468.260009765625,2490.294921875,2458.6279296875,2487.364990234375,0],["2009-11-23",2487.781005859375,2494.824951171875,2467.5048828125,2481.416015625,0],["2009-11-24",2481.51806640625,2491.864990234375,2455.322998046875,2471.884033203125,0],["2009-11-25",2471.093017578125,2482.2919921875,2458.741943359375,2461.528076171875,0],["2009-11-26",2459.93798828125,2462.318115234375,2386.72998046875,2393.51904296875,0],["2009-11-30",2393.416015625,2430.251953125,2370.530029296875,2415.8369140625,0],["2009-12-01",2416.0419921875,2452.5009765625,2412.9970703125,2452.5009765625,0],["2009-12-02",2452.9169921875,2481.882080078125,2452.9169921875,2471.56396484375,0],["2009-12-03",2471.154052734375,2502.551025390625,2471.154052734375,2500.037109375,0],["2009-12-04",2499.6201171875,2512.6630859375,2484.89892578125,2511.544921875,0],["2009-12-07",2511.955078125,2516.18408203125,2478.583984375,2483.758056640625,0],["2009-12-08",2484.284912109375,2497.511962890625,2470.237060546875,2483.89208984375,0],["2009-12-09",2483.7900390625,2485.8369140625,2462.8798828125,2481.297119140625,0],["2009-12-10",2481.501953125,2492.31396484375,2476.572998046875,2486.43701171875,0],["2009-12-11",2485.822021484375,2519.09912109375,2485.822021484375,2519.09912109375,0],["2009-12-14",2519.303955078125,2519.303955078125,2492.452880859375,2506.385986328125,0],["2009-12-15",2505.592041015625,2510.2890625,2481.696044921875,2494.737060546875,0],["2009-12-16",2495.047119140625,2523.19091796875,2482.43798828125,2522.544921875,0],["2009-12-17",2522.64697265625,2542.50390625,2505.972900390625,2509.575927734375,0],["2009-12-21",2508.964111328125,2509.3779296875,2415.346923828125,2431.388916015625,0],["2009-12-22",2432.218017578125,2468.785888671875,2432.218017578125,2467.636962890625,0],["2009-12-23",2467.841064453125,2476.572021484375,2456.212890625,2474.883056640625,0],["2009-12-28",2475.0869140625,2512.22412109375,2475.0869140625,2509.69189453125,0],["2009-12-29",2511.264892578125,2520.863037109375,2504.865966796875,2518.993896484375,0],["2009-12-30",2520.303955078125,2534.35595703125,2519.009033203125,2534.35595703125,0],["2010-01-04",2533.947998046875,2576.055908203125,2532.89599609375,2575.4130859375,0],["2010-01-05",2575.616943359375,2606.069091796875,2575.616943359375,2605.277099609375,0],["2010-01-06",2605.48095703125,2622.115966796875,2587.7099609375,2603.297119140625,0],["2010-01-07",2603.5009765625,2611.60302734375,2570.27294921875,2586.89501953125,0],["2010-01-08",2586.79296875,2614.535888671875,2583.846923828125,2614.3701171875,0],["2010-01-11",2615.60791015625,2649.197021484375,2615.60791015625,2632.2041015625,0],["2010-01-12",2632.305908203125,2659.97607421875,2623.77392578125,2659.551025390625,0],["2010-01-13",2657.903076171875,2657.903076171875,2623.4609375,2632.8720703125,0],["2010-01-14",2633.58203125,2661.927978515625,2633.58203125,2645.180908203125,0],["2010-01-15",2646.7529296875,2655.805908203125,2638.35595703125,2647.090087890625,0],["2010-01-18",2645.44189453125,2648.924072265625,2629.907958984375,2642.548095703125,0],["2010-01-19",2642.35400390625,2666.572998046875,2640.177978515625,2666.071044921875,0],["2010-01-20",2666.577880859375,2689.77490234375,2655.0,2667.26611328125,0],["2010-01-21",2664.658935546875,2664.658935546875,2621.360107421875,2638.382080078125,0],["2010-01-22",2636.9619140625,2636.9619140625,2580.16796875,2610.340087890625,0],["2010-01-25",2609.73095703125,2609.73095703125,2575.962890625,2597.860107421875,0],["2010-01-26",2597.35302734375,2608.739990234375,2568.948974609375,2578.4150390625,0],["2010-01-27",2577.907958984375,2594.24609375,2554.882080078125,2564.553955078125,0],["2010-01-28",2565.3779296875,2619.97802734375,2565.3779296875,2619.56494140625,0],["2010-01-29",2619.260986328125,2619.260986328125,2569.26611328125,2610.7958984375,0],["2010-02-01",2610.593017578125,2610.593017578125,2571.759033203125,2587.549072265625,0],["2010-02-02",2588.259033203125,2613.673095703125,2574.110107421875,2580.2509765625,0],["2010-02-03",2580.656005859375,2606.282958984375,2580.656005859375,2604.549072265625,0],["2010-02-04",2604.751953125,2610.367919921875,2589.054931640625,2593.219970703125,0],["2010-02-05",2592.408935546875,2592.408935546875,2506.888916015625,2518.97607421875,0],["2010-02-08",2518.60693359375,2518.60693359375,2431.837890625,2475.572021484375,0],["2010-02-09",2474.75,2490.10888671875,2439.909912109375,2489.485107421875,0],["2010-02-10",2490.29296875,2511.735107421875,2474.40087890625,2483.43798828125,0],["2010-02-11",2483.638916015625,2508.262939453125,2468.85400390625,2507.7509765625,0],["2010-02-12",2508.154052734375,2536.56591796875,2501.985107421875,2534.136962890625,0],["2010-02-15",2533.73388671875,2533.73388671875,2510.958984375,2517.4560546875,0],["2010-02-16",2517.657958984375,2558.655029296875,2516.337890625,2558.5048828125,0],["2010-02-17",2558.60595703125,2581.60009765625,2558.60595703125,2581.340087890625,0],["2010-02-18",2581.44091796875,2581.44091796875,2550.529052734375,2560.033935546875,0],["2010-02-19",2559.93310546875,2559.93310546875,2527.7451171875,2554.3759765625,0],["2010-02-22",2554.779052734375,2574.968994140625,2553.81396484375,2564.262939453125,0],["2010-02-23",2564.162109375,2583.695068359375,2538.034912109375,2583.65087890625,0],["2010-02-24",2582.423095703125,2582.423095703125,2555.469970703125,2579.416015625,0],["2010-02-25",2579.31494140625,2583.158935546875,2536.092041015625,2549.032958984375,0],["2010-03-01",2548.8310546875,2565.43701171875,2545.89306640625,2554.674072265625,0],["2010-03-02",2554.472900390625,2577.090087890625,2554.472900390625,2576.591064453125,0],["2010-03-03",2577.0009765625,2585.83203125,2552.85400390625,2567.089111328125,0],["2010-03-04",2566.988037109375,2579.532958984375,2557.3701171875,2565.64501953125,0],["2010-03-05",2566.053955078125,2583.087890625,2566.053955078125,2578.77197265625,0],["2010-03-08",2578.97412109375,2627.695068359375,2578.97412109375,2626.450927734375,0],["2010-03-09",2626.25,2657.382080078125,2624.114990234375,2657.1669921875,0],["2010-03-10",2656.862060546875,2676.27392578125,2652.84912109375,2670.218994140625,0],["2010-03-11",2670.118896484375,2687.117919921875,2661.928955078125,2676.52197265625,0],["2010-03-12",2676.113037109375,2686.237060546875,2661.056884765625,2666.510986328125,0],["2010-03-15",2666.409912109375,2683.10791015625,2658.554931640625,2669.60791015625,0],["2010-03-17",2669.406982421875,2756.261962890625,2669.406982421875,2756.261962890625,0],["2010-03-18",2756.462890625,2779.35595703125,2718.305908203125,2737.241943359375,0],["2010-03-19",2738.802978515625,2758.1259765625,2725.64892578125,2742.97412109375,0],["2010-03-22",2742.672119140625,2742.672119140625,2698.262939453125,2702.40087890625,0],["2010-03-23",2702.60205078125,2746.135009765625,2702.60205078125,2720.862060546875,0],["2010-03-24",2721.1640625,2774.85009765625,2721.1640625,2774.85009765625,0],["2010-03-25",2773.297119140625,2814.861083984375,2760.200927734375,2799.14892578125,0],["2010-03-26",2799.25,2813.08203125,2792.361083984375,2813.08203125,0],["2010-03-29",2813.490966796875,2813.7958984375,2780.429931640625,2794.77099609375,0],["2010-03-30",2795.179931640625,2818.94091796875,2787.5048828125,2798.26806640625,0],["2010-03-31",2798.677001953125,2809.472900390625,2758.261962890625,2777.301025390625,0],["2010-04-01",2777.7041015625,2834.240966796875,2777.7041015625,2829.99609375,0],["2010-04-05",2831.031005859375,2890.176025390625,2831.031005859375,2887.24609375,0],["2010-04-06",2888.805908203125,2911.462890625,2871.7470703125,2880.968994140625,0],["2010-04-07",2881.37109375,2916.10888671875,2881.37109375,2898.58203125,0],["2010-04-08",2898.179931640625,2898.179931640625,2837.39990234375,2850.833984375,0],["2010-04-09",2850.633056640625,2870.968994140625,2833.243896484375,2845.010986328125,0],["2010-04-12",2845.614013671875,2882.714111328125,2845.614013671875,2881.3330078125,0],["2010-04-13",2881.028076171875,2884.946044921875,2856.2490234375,2884.699951171875,0],["2010-04-14",2884.90087890625,2897.3291015625,2875.2529296875,2885.014892578125,0],["2010-04-15",2885.115966796875,2913.718017578125,2885.115966796875,2900.530029296875,0],["2010-04-16",2900.833984375,2903.278076171875,2860.927001953125,2878.6708984375,0],["2010-04-19",2877.968017578125,2877.968017578125,2811.7880859375,2840.425048828125,0],["2010-04-20",2840.6259765625,2892.6201171875,2840.6259765625,2891.27001953125,0],["2010-04-21",2891.470947265625,2916.552001953125,2891.470947265625,2912.825927734375,0],["2010-04-22",2912.72607421875,2927.39404296875,2883.013916015625,2926.531982421875,0],["2010-04-23",2926.1298828125,2926.388916015625,2907.030029296875,2924.73095703125,0],["2010-04-26",2924.931884765625,2954.8291015625,2924.931884765625,2944.708984375,0],["2010-04-27",2943.677001953125,2944.43994140625,2930.4189453125,2939.299072265625,0],["2010-04-28",2938.998046875,2938.998046875,2875.66796875,2903.319091796875,0],["2010-04-29",2903.52001953125,2927.964111328125,2903.52001953125,2926.860107421875,0],["2010-04-30",2927.260986328125,2972.9169921875,2927.260986328125,2971.251953125,0],["2010-05-03",2971.7470703125,2982.35791015625,2950.431884765625,2960.89501953125,0],["2010-05-04",2961.291015625,2996.4189453125,2946.4189453125,2959.014892578125,0],["2010-05-05",2958.52001953125,2958.52001953125,2834.962890625,2846.239013671875,0],["2010-05-06",2846.041015625,2846.041015625,2748.678955078125,2810.615966796875,0],["2010-05-07",2808.735107421875,2808.735107421875,2705.205078125,2739.3330078125,0],["2010-05-10",2739.927001953125,2860.050048828125,2739.927001953125,2850.427001953125,0],["2010-05-11",2850.822998046875,2865.47802734375,2808.568115234375,2812.89111328125,0],["2010-05-12",2812.989990234375,2849.075927734375,2812.989990234375,2847.6220703125,0],["2010-05-14",2847.126953125,2869.486083984375,2843.847900390625,2858.385009765625,0],["2010-05-17",2857.989013671875,2857.989013671875,2780.39404296875,2819.469970703125,0],["2010-05-18",2820.47607421875,2837.56494140625,2818.8359375,2834.18603515625,0],["2010-05-19",2833.69091796875,2833.69091796875,2721.72509765625,2729.48388671875,0],["2010-05-20",2730.2880859375,2763.881103515625,2660.118896484375,2694.2490234375,0],["2010-05-21",2692.6650390625,2692.6650390625,2584.968994140625,2623.220947265625,0],["2010-05-24",2623.716064453125,2672.862060546875,2600.85205078125,2609.610107421875,0],["2010-05-25",2609.01611328125,2609.01611328125,2502.053955078125,2514.118896484375,0],["2010-05-26",2514.910888671875,2701.991943359375,2514.910888671875,2696.780029296875,0],["2010-05-27",2696.284912109375,2732.06201171875,2618.282958984375,2713.923095703125,0],["2010-05-31",2714.319091796875,2799.452880859375,2714.319091796875,2796.95703125,0],["2010-06-01",2796.659912109375,2796.659912109375,2724.111083984375,2724.614990234375,0],["2010-06-02",2725.010986328125,2771.281005859375,2721.194091796875,2733.677978515625,0],["2010-06-03",2734.173095703125,2811.83203125,2734.173095703125,2810.97705078125,0],["2010-06-04",2810.8779296875,2823.864013671875,2791.455078125,2823.2509765625,0],["2010-06-07",2820.875,2820.875,2698.281005859375,2750.23291015625,0],["2010-06-08",2750.35302734375,2781.35107421875,2750.35302734375,2779.98291015625,0],["2010-06-09",2779.784912109375,2794.179931640625,2765.347900390625,2785.79296875,0],["2010-06-10",2786.18896484375,2792.52392578125,2758.1630859375,2770.787109375,0],["2010-06-11",2771.47998046875,2817.406982421875,2771.47998046875,2801.89892578125,0],["2010-06-14",2802.096923828125,2826.95703125,2802.096923828125,2826.8369140625,0],["2010-06-15",2827.034912109375,2850.031982421875,2824.383056640625,2830.173095703125,0],["2010-06-16",2830.66796875,2877.85400390625,2830.66796875,2858.658935546875,0],["2010-06-17",2856.368896484375,2897.60791015625,2856.368896484375,2891.097900390625,0],["2010-06-18",2891.2958984375,2932.06396484375,2891.2958984375,2929.589111328125,0],["2010-06-21",2929.985107421875,2981.278076171875,2926.077880859375,2941.903076171875,0],["2010-06-22",2940.89697265625,2956.81005859375,2921.300048828125,2934.589111328125,0],["2010-06-23",2933.89599609375,2933.89599609375,2899.26611328125,2924.7900390625,0],["2010-06-24",2924.888916015625,2946.5439453125,2908.347900390625,2914.094970703125,0],["2010-06-25",2913.798095703125,2949.416015625,2904.39208984375,2947.02294921875,0],["2010-06-28",2947.219970703125,2975.89599609375,2945.222900390625,2955.73193359375,0],["2010-06-29",2955.8310546875,2960.81103515625,2872.4169921875,2893.37109375,0],["2010-06-30",2892.580078125,2918.06298828125,2844.447998046875,2913.68408203125,0],["2010-07-01",2912.881103515625,2912.881103515625,2860.912109375,2874.248046875,0],["2010-07-02",2874.841064453125,2891.18505859375,2861.22509765625,2871.553955078125,0],["2010-07-05",2871.948974609375,2885.35498046875,2869.074951171875,2877.303955078125,0],["2010-07-06",2877.403076171875,2912.0830078125,2864.74609375,2910.64794921875,0],["2010-07-07",2910.528076171875,2913.843994140625,2890.285888671875,2902.0439453125,0],["2010-07-08",2902.634033203125,2936.259033203125,2902.634033203125,2915.907958984375,0],["2010-07-09",2916.201904296875,2943.9599609375,2909.666015625,2943.89599609375,0],["2010-07-12",2942.126953125,2972.56201171875,2940.60400390625,2958.791015625,0],["2010-07-13",2957.79296875,2978.506103515625,2946.407958984375,2961.511962890625,0],["2010-07-14",2961.708984375,2994.5869140625,2961.708984375,2981.05908203125,0],["2010-07-15",2980.06103515625,2987.0419921875,2956.888916015625,2980.596923828125,0],["2010-07-16",2980.47802734375,2992.449951171875,2972.26611328125,2992.449951171875,0],["2010-07-19",2992.155029296875,2992.155029296875,2948.029052734375,2975.572021484375,0],["2010-07-20",2975.866943359375,2995.44091796875,2970.798095703125,2995.44091796875,0],["2010-07-21",2995.736083984375,3014.48095703125,2994.2119140625,3013.40087890625,0],["2010-07-22",3013.696044921875,3019.011962890625,2997.304931640625,3009.923095703125,0],["2010-07-23",3010.31494140625,3051.364990234375,3010.31494140625,3042.02001953125,0],["2010-07-26",3042.117919921875,3062.952880859375,3014.551025390625,3023.698974609375,0],["2010-07-27",3023.992919921875,3061.626953125,3023.992919921875,3041.677978515625,0],["2010-07-28",3041.5791015625,3064.7890625,3041.5791015625,3057.47509765625,0],["2010-07-29",3057.967041015625,3097.193115234375,3056.6708984375,3096.81591796875,0],["2010-07-30",3096.718017578125,3104.0791015625,3054.096923828125,3069.280029296875,0],["2010-08-02",3070.278076171875,3083.860107421875,3048.5859375,3058.97900390625,0],["2010-08-03",3059.3720703125,3084.16796875,2965.55810546875,2973.656005859375,0],["2010-08-04",2973.85302734375,3001.1201171875,2959.75390625,2983.2470703125,0],["2010-08-05",2983.8369140625,3046.8740234375,2983.8369140625,3044.94091796875,0],["2010-08-06",3045.431884765625,3062.68310546875,3031.426025390625,3060.593017578125,0],["2010-08-09",3057.548095703125,3082.784912109375,3056.174072265625,3082.597900390625,0],["2010-08-10",3082.990966796875,3083.2880859375,3047.218994140625,3057.160888671875,0],["2010-08-11",3054.635986328125,3061.8779296875,3022.49609375,3035.318115234375,0],["2010-08-12",3034.238037109375,3034.238037109375,2993.76904296875,3025.64404296875,0],["2010-08-13",3025.742919921875,3053.56591796875,3025.742919921875,3053.010009765625,0],["2010-08-16",3052.910888671875,3059.0400390625,3032.425048828125,3052.59912109375,0],["2010-08-18",3053.35595703125,3072.827880859375,3045.221923828125,3072.0869140625,0],["2010-08-19",3072.47705078125,3118.373046875,3072.47705078125,3105.35009765625,0],["2010-08-20",3103.365966796875,3118.652099609375,3084.986083984375,3117.719970703125,0],["2010-08-23",3117.427001953125,3129.656982421875,3107.763916015625,3128.73388671875,0],["2010-08-24",3128.43798828125,3145.114990234375,3099.9150390625,3114.93896484375,0],["2010-08-25",3114.743896484375,3140.158935546875,3102.514892578125,3138.909912109375,0],["2010-08-26",3138.51904296875,3150.158935546875,3128.8701171875,3145.135009765625,0],["2010-08-27",3145.037109375,3145.037109375,3089.68994140625,3104.73291015625,0],["2010-08-30",3105.220947265625,3138.488037109375,3089.64111328125,3099.56494140625,0],["2010-08-31",3098.77099609375,3099.7509765625,3058.051025390625,3081.884033203125,0],["2010-09-01",3081.487060546875,3135.5400390625,3081.487060546875,3135.31591796875,0],["2010-09-02",3135.70703125,3159.72412109375,3105.80810546875,3122.14892578125,0],["2010-09-03",3122.24609375,3164.362060546875,3122.24609375,3164.277099609375,0],["2010-09-06",3164.472900390625,3217.366943359375,3164.472900390625,3217.14794921875,0],["2010-09-07",3217.5390625,3239.4541015625,3214.195068359375,3230.887939453125,0],["2010-09-15",3232.0791015625,3360.053955078125,3232.0791015625,3357.031982421875,0],["2010-09-16",3357.1298828125,3358.12109375,3317.794921875,3341.632080078125,0],["2010-09-17",3341.43603515625,3390.555908203125,3341.43603515625,3384.653076171875,0],["2010-09-20",3384.555908203125,3392.05908203125,3344.90087890625,3370.98193359375,0],["2010-09-21",3371.470947265625,3405.84912109375,3342.2041015625,3365.037109375,0],["2010-09-22",3365.134033203125,3380.2041015625,3332.26904296875,3343.343017578125,0],["2010-09-23",3343.83203125,3351.387939453125,3313.31201171875,3337.197021484375,0],["2010-09-24",3338.7109375,3400.56298828125,3331.85888671875,3397.6259765625,0],["2010-09-27",3397.821044921875,3472.029052734375,3397.821044921875,3468.035888671875,0],["2010-09-28",3468.23193359375,3524.31591796875,3455.5009765625,3472.70703125,0],["2010-09-29",3473.29296875,3513.35595703125,3473.29296875,3495.464111328125,0],["2010-09-30",3495.760009765625,3514.76904296875,3487.712890625,3501.2958984375,0],["2010-10-01",3501.198974609375,3550.034912109375,3501.198974609375,3547.114990234375,0],["2010-10-04",3547.31005859375,3594.366943359375,3547.31005859375,3569.498046875,0],["2010-10-05",3569.594970703125,3592.091064453125,3553.0869140625,3591.695068359375,0],["2010-10-06",3592.083984375,3630.385986328125,3582.251953125,3603.404052734375,0],["2010-10-07",3603.5,3605.534912109375,3540.612060546875,3586.18603515625,0],["2010-10-08",3585.89501953125,3585.89501953125,3532.013916015625,3546.9541015625,0],["2010-10-11",3547.721923828125,3575.239013671875,3536.513916015625,3548.74609375,0],["2010-10-12",3548.93896484375,3565.407958984375,3535.783935546875,3547.248046875,0],["2010-10-13",3549.469970703125,3611.97900390625,3547.98095703125,3611.97900390625,0],["2010-10-14",3612.1708984375,3645.610107421875,3603.0009765625,3618.47802734375,0],["2010-10-15",3619.466064453125,3619.466064453125,3584.787109375,3597.031005859375,0],["2010-10-18",3596.839111328125,3596.839111328125,3557.27490234375,3566.91796875,0],["2010-10-19",3567.412109375,3599.820068359375,3567.412109375,3592.7880859375,0],["2010-10-20",3592.5,3592.5,3537.089111328125,3578.9541015625,0],["2010-10-21",3579.14599609375,3610.55908203125,3579.14599609375,3588.010009765625,0],["2010-10-22",3588.7509765625,3605.214111328125,3582.81103515625,3597.7451171875,0],["2010-10-25",3598.2060546875,3644.719970703125,3598.2060546875,3643.490966796875,0],["2010-10-26",3643.10791015625,3661.196044921875,3638.06396484375,3654.10205078125,0],["2010-10-27",3652.18603515625,3667.013916015625,3602.1220703125,3624.467041015625,0],["2010-10-28",3623.89208984375,3643.52392578125,3614.634033203125,3638.825927734375,0],["2010-10-29",3639.208984375,3647.56494140625,3615.22412109375,3635.323974609375,0],["2010-11-01",3635.51611328125,3663.785888671875,3621.56396484375,3645.14697265625,0],["2010-11-02",3644.175048828125,3648.261962890625,3616.368896484375,3625.488037109375,0],["2010-11-03",3625.679931640625,3641.73291015625,3590.3740234375,3605.673095703125,0],["2010-11-04",3605.864990234375,3633.69189453125,3604.719970703125,3629.0458984375,0],["2010-11-05",3629.716064453125,3665.84912109375,3629.716064453125,3655.304931640625,0],["2010-11-08",3655.40087890625,3700.5380859375,3654.48095703125,3699.262939453125,0],["2010-11-09",3699.154052734375,3742.77197265625,3689.7470703125,3737.48388671875,0],["2010-11-10",3738.055908203125,3759.47705078125,3731.19189453125,3756.967041015625,0],["2010-11-11",3757.346923828125,3777.91796875,3721.89306640625,3744.617919921875,0],["2010-11-12",3744.52294921875,3744.534912109375,3633.41796875,3665.845947265625,0],["2010-11-15",3665.0859375,3674.568115234375,3633.14892578125,3656.4619140625,0],["2010-11-16",3656.93701171875,3682.7958984375,3637.904052734375,3674.027099609375,0],["2010-11-18",3673.551025390625,3682.365966796875,3641.166015625,3677.904052734375,0],["2010-11-19",3678.47412109375,3725.048095703125,3678.47412109375,3725.048095703125,0],["2010-11-22",3725.3330078125,3742.944091796875,3707.89501953125,3741.22900390625,0],["2010-11-23",3741.0390625,3741.0390625,3658.576904296875,3678.194091796875,0],["2010-11-24",3677.6240234375,3684.154052734375,3619.881103515625,3658.777099609375,0],["2010-11-25",3659.156982421875,3710.943115234375,3659.156982421875,3702.012939453125,0],["2010-11-26",3701.9189453125,3710.4599609375,3632.094970703125,3642.5,0],["2010-11-29",3642.876953125,3642.876953125,3573.220947265625,3630.635986328125,0],["2010-11-30",3631.5400390625,3633.989990234375,3529.85400390625,3531.2109375,0],["2010-12-01",3530.926025390625,3619.093994140625,3530.926025390625,3619.093994140625,0],["2010-12-02",3619.847900390625,3706.39794921875,3619.847900390625,3694.580078125,0],["2010-12-03",3694.674072265625,3728.093017578125,3679.8349609375,3696.260009765625,0],["2010-12-06",3696.72900390625,3728.967041015625,3696.72900390625,3722.346923828125,0],["2010-12-08",3722.908935546875,3771.787109375,3722.908935546875,3769.992919921875,0],["2010-12-09",3771.487060546875,3788.56494140625,3764.2880859375,3786.096923828125,0],["2010-12-10",3784.656982421875,3784.656982421875,3728.98388671875,3747.714111328125,0],["2010-12-13",3747.806884765625,3751.93310546875,3681.323974609375,3692.23193359375,0],["2010-12-14",3692.4189453125,3712.3349609375,3676.72705078125,3689.666015625,0],["2010-12-15",3691.114013671875,3691.114013671875,3613.673095703125,3658.31396484375,0],["2010-12-16",3657.47412109375,3657.47412109375,3554.847900390625,3571.738037109375,0],["2010-12-17",3571.4580078125,3601.84912109375,3536.662109375,3581.56494140625,0],["2010-12-20",3589.14990234375,3591.2900390625,3537.66796875,3568.81005859375,0],["2010-12-21",3569.462890625,3642.095947265625,3569.462890625,3637.446044921875,0],["2010-12-22",3637.68603515625,3649.98095703125,3610.56591796875,3620.68408203125,0],["2010-12-23",3621.632080078125,3626.118896484375,3587.992919921875,3611.531005859375,0],["2010-12-27",3611.998046875,3626.2470703125,3601.47705078125,3625.26611328125,0],["2010-12-28",3625.73193359375,3672.177978515625,3623.8310546875,3659.992919921875,0],["2010-12-29",3660.0859375,3704.0048828125,3660.0859375,3699.217041015625,0],["2010-12-30",3698.93798828125,3718.98291015625,3689.032958984375,3703.511962890625,0],["2011-01-03",3704.44091796875,3738.589111328125,3704.44091796875,3727.51708984375,0],["2011-01-04",3727.7958984375,3763.383056640625,3724.471923828125,3760.06103515625,0],["2011-01-05",3759.968994140625,3786.054931640625,3728.910888671875,3783.708984375,0],["2011-01-06",3782.992919921875,3789.472900390625,3720.572998046875,3736.257080078125,0],["2011-01-07",3734.3720703125,3734.3720703125,3607.325927734375,3631.452880859375,0],["2011-01-10",3631.26708984375,3631.26708984375,3449.580078125,3478.549072265625,0],["2011-01-11",3478.0791015625,3550.361083984375,3434.27001953125,3455.126953125,0],["2011-01-12",3455.408935546875,3555.385986328125,3455.408935546875,3554.76611328125,0],["2011-01-13",3555.330078125,3630.68408203125,3549.008056640625,3564.93701171875,0],["2011-01-14",3564.652099609375,3569.64404296875,3518.56396484375,3569.14404296875,0],["2011-01-17",3568.76806640625,3569.971923828125,3506.8740234375,3535.73095703125,0],["2011-01-18",3536.200927734375,3548.693115234375,3507.968994140625,3548.64892578125,0],["2011-01-19",3548.64892578125,3558.6669921875,3511.638916015625,3534.283935546875,0],["2011-01-20",3534.001953125,3534.001953125,3441.6298828125,3454.117919921875,0],["2011-01-21",3453.27197265625,3453.27197265625,3309.615966796875,3379.54296875,0],["2011-01-24",3380.4970703125,3396.845947265625,3321.677001953125,3346.06103515625,0],["2011-01-25",3347.01611328125,3445.97900390625,3347.01611328125,3433.906005859375,0],["2011-01-26",3434.14697265625,3501.717041015625,3414.68701171875,3501.717041015625,0],["2011-01-27",3500.75,3549.48388671875,3495.949951171875,3514.6240234375,0],["2011-01-28",3514.154052734375,3514.154052734375,3462.366943359375,3487.610107421875,0],["2011-01-31",3487.139892578125,3487.139892578125,3383.157958984375,3409.1669921875,0],["2011-02-01",3411.075927734375,3452.02001953125,3411.075927734375,3442.5009765625,0],["2011-02-02",3443.158935546875,3490.25390625,3443.158935546875,3480.825927734375,0],["2011-02-04",3480.919921875,3500.544921875,3462.94189453125,3496.1689453125,0],["2011-02-07",3497.10791015625,3521.633056640625,3476.35205078125,3487.70703125,0],["2011-02-08",3487.990966796875,3500.458984375,3450.049072265625,3459.93310546875,0],["2011-02-09",3458.2490234375,3458.2490234375,3384.8798828125,3417.470947265625,0],["2011-02-10",3417.19091796875,3417.19091796875,3336.8291015625,3373.64404296875,0],["2011-02-11",3372.698974609375,3393.51904296875,3338.531005859375,3391.76611328125,0],["2011-02-14",3392.60302734375,3430.0400390625,3392.60302734375,3416.76708984375,0],["2011-02-16",3416.5810546875,3417.35400390625,3387.2529296875,3416.784912109375,0],["2011-02-17",3416.970947265625,3440.72705078125,3414.657958984375,3434.3798828125,0],["2011-02-18",3435.31103515625,3507.952880859375,3435.31103515625,3501.4970703125,0],["2011-02-21",3500.951904296875,3520.64111328125,3488.614013671875,3497.64306640625,0],["2011-02-22",3497.364013671875,3497.364013671875,3437.2939453125,3451.10009765625,0],["2011-02-23",3451.471923828125,3486.89599609375,3435.18798828125,3474.123046875,0],["2011-02-24",3473.842041015625,3473.842041015625,3422.583984375,3439.132080078125,0],["2011-02-25",3439.68994140625,3454.875,3429.02197265625,3443.530029296875,0],["2011-02-28",3443.623046875,3471.43310546875,3436.09912109375,3470.347900390625,0],["2011-03-01",3470.626953125,3513.468994140625,3470.626953125,3512.616943359375,0],["2011-03-02",3512.152099609375,3512.152099609375,3469.574951171875,3486.197021484375,0],["2011-03-03",3484.52197265625,3512.89404296875,3483.802978515625,3494.5390625,0],["2011-03-04",3495.096923828125,3543.548095703125,3495.096923828125,3542.903076171875,0],["2011-03-07",3541.9580078125,3563.052978515625,3526.029052734375,3561.717041015625,0],["2011-03-08",3561.43603515625,3580.31396484375,3551.719970703125,3580.31396484375,0],["2011-03-09",3579.84912109375,3609.2109375,3577.367919921875,3598.675048828125,0],["2011-03-10",3598.489013671875,3598.489013671875,3564.77294921875,3587.64794921875,0],["2011-03-11",3587.27587890625,3587.27587890625,3513.094970703125,3542.22802734375,0],["2011-03-14",3542.135009765625,3583.5029296875,3524.7880859375,3569.839111328125,0],["2011-03-15",3569.281982421875,3569.281982421875,3476.693115234375,3524.48291015625,0],["2011-03-16",3524.66796875,3535.23095703125,3493.610107421875,3531.47705078125,0],["2011-03-17",3531.291015625,3531.291015625,3465.60498046875,3484.2099609375,0],["2011-03-18",3484.76806640625,3511.672119140625,3476.64501953125,3494.070068359375,0],["2011-03-21",3493.14208984375,3519.866943359375,3493.14208984375,3518.845947265625,0],["2011-03-22",3518.93896484375,3530.39404296875,3497.551025390625,3517.720947265625,0],["2011-03-23",3517.10791015625,3556.342041015625,3508.594970703125,3556.23095703125,0],["2011-03-24",3556.512939453125,3611.923095703125,3551.41796875,3611.64111328125,0],["2011-03-25",3611.826904296875,3639.68701171875,3591.5419921875,3607.113037109375,0],["2011-03-28",3602.81591796875,3612.205078125,3580.989990234375,3602.85888671875,0],["2011-03-29",3601.916015625,3601.916015625,3570.402099609375,3591.514892578125,0],["2011-03-30",3591.6201171875,3641.84912109375,3591.527099609375,3640.97802734375,0],["2011-03-31",3641.1640625,3683.470947265625,3637.430908203125,3678.674072265625,0],["2011-04-01",3679.0458984375,3709.376953125,3678.287109375,3707.487060546875,0],["2011-04-04",3707.39404296875,3729.302001953125,3681.80810546875,3700.047119140625,0],["2011-04-05",3699.76806640625,3699.93603515625,3672.722900390625,3685.93603515625,0],["2011-04-06",3685.843017578125,3728.166015625,3671.180908203125,3727.798095703125,0],["2011-04-07",3729.7080078125,3741.83203125,3704.43310546875,3730.5830078125,0],["2011-04-08",3730.676025390625,3749.27197265625,3724.01611328125,3741.81103515625,0],["2011-04-11",3740.867919921875,3768.01904296875,3732.278076171875,3745.837890625,0],["2011-04-12",3745.652099609375,3745.652099609375,3701.10791015625,3719.23291015625,0],["2011-04-13",3718.9541015625,3736.092041015625,3701.342041015625,3734.4130859375,0],["2011-04-14",3734.597900390625,3734.597900390625,3697.43310546875,3707.97900390625,0],["2011-04-15",3707.886962890625,3733.489990234375,3706.675048828125,3730.511962890625,0],["2011-04-18",3730.034912109375,3738.931884765625,3712.18408203125,3727.072998046875,0],["2011-04-19",3726.886962890625,3732.7880859375,3691.29296875,3732.64990234375,0],["2011-04-20",3732.928955078125,3794.761962890625,3732.928955078125,3794.761962890625,0],["2011-04-21",3796.43310546875,3813.177001953125,3784.93701171875,3801.0810546875,0],["2011-04-25",3801.35888671875,3809.804931640625,3777.426025390625,3788.5400390625,0],["2011-04-26",3787.596923828125,3790.47509765625,3743.76806640625,3774.87109375,0],["2011-04-27",3775.14990234375,3806.9599609375,3775.14990234375,3804.930908203125,0],["2011-04-28",3805.02392578125,3824.068115234375,3787.85595703125,3808.928955078125,0],["2011-04-29",3807.986083984375,3822.638916015625,3796.7099609375,3819.617919921875,0],["2011-05-02",3819.803955078125,3849.300048828125,3819.803955078125,3849.300048828125,0],["2011-05-03",3847.389892578125,3847.389892578125,3802.694091796875,3813.867919921875,0],["2011-05-04",3813.681884765625,3815.346923828125,3783.47900390625,3814.927978515625,0],["2011-05-05",3814.462890625,3817.470947265625,3787.943115234375,3816.27197265625,0],["2011-05-06",3815.993896484375,3815.993896484375,3781.345947265625,3798.553955078125,0],["2011-05-09",3798.739013671875,3803.533935546875,3777.509033203125,3785.449951171875,0],["2011-05-10",3786.403076171875,3801.5,3782.169921875,3800.52001953125,0],["2011-05-11",3800.613037109375,3838.424072265625,3800.613037109375,3838.14208984375,0],["2011-05-12",3837.77099609375,3837.77099609375,3795.550048828125,3808.7099609375,0],["2011-05-13",3809.425048828125,3832.02099609375,3809.425048828125,3832.02099609375,0],["2011-05-16",3831.927978515625,3831.927978515625,3784.261962890625,3799.22607421875,0],["2011-05-18",3800.1669921875,3845.037109375,3800.1669921875,3840.208984375,0],["2011-05-19",3840.580078125,3867.26806640625,3840.580078125,3859.81005859375,0],["2011-05-20",3859.903076171875,3872.952880859375,3855.889892578125,3872.952880859375,0],["2011-05-23",3872.2119140625,3872.2119140625,3763.055908203125,3778.4541015625,0],["2011-05-24",3778.361083984375,3786.010009765625,3765.98193359375,3785.943115234375,0],["2011-05-25",3785.467041015625,3786.902099609375,3760.7919921875,3780.162109375,0],["2011-05-26",3780.346923828125,3818.45703125,3780.346923828125,3814.81591796875,0],["2011-05-27",3814.722900390625,3835.4560546875,3790.89794921875,3832.3779296875,0],["2011-05-30",3831.427001953125,3836.865966796875,3813.662109375,3826.136962890625,0],["2011-05-31",3826.322021484375,3841.425048828125,3819.306884765625,3836.967041015625,0],["2011-06-01",3837.177001953125,3856.614013671875,3832.343017578125,3837.760986328125,0],["2011-06-03",3837.66796875,3844.02001953125,3812.431884765625,3844.02001953125,0],["2011-06-06",3843.739013671875,3843.739013671875,3819.59912109375,3834.200927734375,0],["2011-06-07",3832.321044921875,3843.20703125,3815.552001953125,3842.952880859375,0],["2011-06-08",3842.861083984375,3842.861083984375,3811.7509765625,3825.821044921875,0],["2011-06-09",3825.635986328125,3829.81201171875,3797.156982421875,3806.18701171875,0],["2011-06-10",3807.12109375,3821.841064453125,3779.27490234375,3787.64794921875,0],["2011-06-13",3787.368896484375,3787.368896484375,3728.402099609375,3748.758056640625,0],["2011-06-14",3747.822998046875,3775.24609375,3738.072021484375,3773.27294921875,0],["2011-06-15",3773.364990234375,3809.697021484375,3773.364990234375,3794.2509765625,0],["2011-06-16",3793.97509765625,3793.97509765625,3720.7880859375,3740.470947265625,0],["2011-06-17",3739.537109375,3759.197998046875,3704.583984375,3722.302978515625,0],["2011-06-20",3722.5791015625,3751.7509765625,3710.81591796875,3729.1220703125,0],["2011-06-21",3729.673095703125,3797.56298828125,3729.673095703125,3794.93896484375,0],["2011-06-22",3795.305908203125,3822.4189453125,3795.305908203125,3821.83203125,0],["2011-06-23",3821.553955078125,3829.626953125,3801.699951171875,3823.64990234375,0],["2011-06-24",3823.55810546875,3854.180908203125,3817.3798828125,3848.55810546875,0],["2011-06-27",3848.3740234375,3848.3740234375,3806.715087890625,3813.425048828125,0],["2011-06-28",3813.51708984375,3838.593994140625,3813.51708984375,3830.27294921875,0],["2011-06-30",3830.4560546875,3896.1630859375,3830.4560546875,3888.569091796875,0],["2011-07-01",3888.201904296875,3956.77587890625,3888.201904296875,3927.097900390625,0],["2011-07-04",3927.18896484375,3962.283935546875,3927.18896484375,3953.51708984375,0],["2011-07-05",3953.14990234375,3958.117919921875,3905.72607421875,3924.126953125,0],["2011-07-06",3923.66796875,3933.02099609375,3890.550048828125,3908.9560546875,0],["2011-07-07",3909.139892578125,3944.945068359375,3908.572021484375,3939.472900390625,0],["2011-07-08",3939.7490234375,4005.68603515625,3939.7490234375,4003.69091796875,0],["2011-07-11",4002.759033203125,4002.759033203125,3971.31494140625,3995.5869140625,0],["2011-07-12",3995.219970703125,3995.219970703125,3926.826904296875,3938.014892578125,0],["2011-07-13",3938.2509765625,3980.861083984375,3938.2509765625,3980.844970703125,0],["2011-07-14",3980.7529296875,3997.949951171875,3975.866943359375,3997.635009765625,0],["2011-07-15",3997.87109375,4024.027099609375,3989.735107421875,4023.201904296875,0],["2011-07-18",4024.134033203125,4042.72607421875,4021.80810546875,4032.97412109375,0],["2011-07-19",4032.698974609375,4032.698974609375,4002.4560546875,4023.4169921875,0],["2011-07-20",4023.60009765625,4055.054931640625,4020.823974609375,4050.632080078125,0],["2011-07-21",4050.722900390625,4072.827880859375,4048.179931640625,4068.072998046875,0],["2011-07-22",4069.93701171875,4109.083984375,4069.93701171875,4106.82177734375,0],["2011-07-25",4104.462890625,4104.462890625,4067.236083984375,4087.093994140625,0],["2011-07-26",4086.451904296875,4133.68896484375,4082.194091796875,4132.77685546875,0],["2011-07-27",4132.6748046875,4177.73876953125,4125.95703125,4174.11181640625,0],["2011-07-28",4172.248046875,4172.248046875,4122.0009765625,4145.8271484375,0],["2011-07-29",4146.7587890625,4160.498046875,4102.8232421875,4130.7998046875,0],["2011-08-01",4131.73193359375,4193.55615234375,4131.73193359375,4193.44091796875,0],["2011-08-02",4192.5087890625,4195.72412109375,4148.94580078125,4177.84619140625,0],["2011-08-03",4177.57080078125,4177.57080078125,4095.87109375,4136.5068359375,0],["2011-08-04",4136.69091796875,4157.251953125,4095.625,4122.0859375,0],["2011-08-05",4119.8828125,4119.8828125,3866.7119140625,3921.64306640625,0],["2011-08-08",3920.81689453125,3920.81689453125,3714.922119140625,3850.26611328125,0],["2011-08-09",3846.22802734375,3873.544921875,3590.94189453125,3735.118896484375,0],["2011-08-10",3736.035888671875,3883.547119140625,3736.035888671875,3863.575927734375,0],["2011-08-11",3863.39208984375,3871.282958984375,3803.251953125,3869.364990234375,0],["2011-08-12",3868.631103515625,3926.552001953125,3864.4208984375,3890.52587890625,0],["2011-08-15",3890.802001953125,3960.52099609375,3890.802001953125,3960.02197265625,0],["2011-08-16",3960.113037109375,3996.37109375,3937.68798828125,3953.277099609375,0],["2011-08-18",3953.827880859375,4020.993896484375,3953.827880859375,4020.993896484375,0],["2011-08-19",4019.801025390625,4019.801025390625,3823.373046875,3842.748046875,0],["2011-08-22",3843.679931640625,3854.19091796875,3761.02490234375,3839.615966796875,0],["2011-08-23",3840.06103515625,3881.195068359375,3821.383056640625,3880.464111328125,0],["2011-08-24",3881.39599609375,3906.491943359375,3840.47998046875,3847.02001953125,0],["2011-08-25",3847.386962890625,3886.169921875,3835.02197265625,3844.376953125,0],["2011-08-26",3842.512939453125,3847.25390625,3800.47998046875,3841.73095703125,0],["2011-09-05",3842.64892578125,3912.18701171875,3841.717041015625,3866.172119140625,0],["2011-09-06",3865.529052734375,3891.028076171875,3829.60888671875,3889.970947265625,0],["2011-09-07",3890.52099609375,4002.404052734375,3890.52099609375,4001.43310546875,0],["2011-09-08",4001.7080078125,4021.756103515625,3978.343017578125,4005.389892578125,0],["2011-09-09",4004.458984375,4028.48388671875,3991.575927734375,3998.501953125,0],["2011-09-12",3997.219970703125,3997.219970703125,3880.698974609375,3896.118896484375,0],["2011-09-13",3896.2109375,3929.549072265625,3855.035888671875,3874.782958984375,0],["2011-09-14",3875.05810546875,3897.31298828125,3775.368896484375,3799.037109375,0],["2011-09-15",3799.403076171875,3829.3759765625,3710.092041015625,3774.333984375,0],["2011-09-16",3775.449951171875,3850.283935546875,3775.449951171875,3835.180908203125,0],["2011-09-19",3834.0810546875,3834.0810546875,3739.513916015625,3755.052001953125,0],["2011-09-20",3754.830078125,3754.830078125,3673.216064453125,3752.110107421875,0],["2011-09-21",3751.927001953125,3752.299072265625,3687.9130859375,3697.493896484375,0],["2011-09-22",3695.93701171875,3695.93701171875,3360.193115234375,3369.14306640625,0],["2011-09-23",3367.403076171875,3426.827880859375,3258.3720703125,3426.345947265625,0],["2011-09-26",3425.60205078125,3429.462890625,3217.950927734375,3316.136962890625,0],["2011-09-27",3316.68603515625,3487.757080078125,3316.68603515625,3473.93798828125,0],["2011-09-28",3474.31005859375,3531.888916015625,3452.97998046875,3513.166015625,0],["2011-09-29",3512.98291015625,3549.18408203125,3466.6259765625,3537.177978515625,0],["2011-09-30",3537.27001953125,3579.662109375,3523.174072265625,3549.031982421875,0],["2011-10-03",3548.115966796875,3548.115966796875,3329.8701171875,3348.7080078125,0],["2011-10-04",3347.219970703125,3352.39501953125,3256.44189453125,3269.450927734375,0],["2011-10-05",3269.54296875,3315.68505859375,3269.54296875,3293.239013671875,0],["2011-10-06",3293.513916015625,3447.073974609375,3293.513916015625,3443.10595703125,0],["2011-10-07",3443.471923828125,3526.801025390625,3418.135986328125,3425.68408203125,0],["2011-10-10",3424.569091796875,3452.423095703125,3413.26708984375,3451.083984375,0],["2011-10-11",3451.633056640625,3563.407958984375,3451.633056640625,3531.7529296875,0],["2011-10-12",3522.81689453125,3637.123046875,3516.6220703125,3635.930908203125,0],["2011-10-13",3636.571044921875,3702.756103515625,3636.571044921875,3675.384033203125,0],["2011-10-14",3675.012939453125,3688.139892578125,3639.343017578125,3664.679931640625,0],["2011-10-17",3665.320068359375,3730.302978515625,3665.320068359375,3729.014892578125,0],["2011-10-18",3728.009033203125,3728.009033203125,3580.76904296875,3622.027099609375,0],["2011-10-19",3622.575927734375,3697.385986328125,3622.575927734375,3685.305908203125,0],["2011-10-20",3684.847900390625,3684.847900390625,3593.656005859375,3622.77587890625,0],["2011-10-21",3622.866943359375,3643.845947265625,3594.488037109375,3620.6640625,0],["2011-10-24",3621.1220703125,3716.64404296875,3621.1220703125,3706.781982421875,0],["2011-10-25",3706.69091796875,3733.927001953125,3699.43701171875,3710.47802734375,0],["2011-10-26",3710.386962890625,3740.73193359375,3680.152099609375,3738.60693359375,0],["2011-10-27",3739.535888671875,3814.5810546875,3739.535888671875,3813.00390625,0],["2011-10-28",3814.010986328125,3875.112060546875,3811.39404296875,3829.9599609375,0],["2011-10-31",3830.875,3830.875,3758.492919921875,3790.846923828125,0],["2011-11-01",3790.114990234375,3790.114990234375,3681.341064453125,3685.011962890625,0],["2011-11-02",3684.18798828125,3763.39208984375,3624.22802734375,3763.033935546875,0],["2011-11-03",3763.30810546875,3763.30810546875,3686.0048828125,3705.81005859375,0],["2011-11-04",3706.449951171875,3801.06396484375,3706.449951171875,3783.6279296875,0],["2011-11-07",3783.080078125,3791.81494140625,3765.238037109375,3778.239990234375,0],["2011-11-08",3778.697021484375,3806.924072265625,3778.697021484375,3805.64794921875,0],["2011-11-09",3806.469970703125,3859.097900390625,3806.469970703125,3857.363037109375,0],["2011-11-10",3856.448974609375,3856.448974609375,3748.0869140625,3783.881103515625,0],["2011-11-11",3784.24609375,3800.2890625,3764.886962890625,3778.885009765625,0],["2011-11-14",3779.341064453125,3833.23388671875,3779.341064453125,3833.0400390625,0],["2011-11-15",3833.132080078125,3833.132080078125,3799.4541015625,3813.842041015625,0],["2011-11-16",3813.93310546875,3817.202880859375,3768.52587890625,3814.090087890625,0],["2011-11-17",3813.72607421875,3813.72607421875,3781.39306640625,3792.2529296875,0],["2011-11-18",3792.1630859375,3792.1630859375,3745.14306640625,3754.5,0],["2011-11-21",3754.22705078125,3754.22705078125,3668.114013671875,3679.8291015625,0],["2011-11-22",3679.739013671875,3736.02197265625,3671.39892578125,3735.531982421875,0],["2011-11-23",3734.625,3734.625,3665.50390625,3687.008056640625,0],["2011-11-24",3686.3720703125,3696.889892578125,3659.43408203125,3696.031982421875,0],["2011-11-25",3696.123046875,3696.123046875,3628.758056640625,3637.19189453125,0],["2011-11-28",3637.9189453125,3676.404052734375,3618.968994140625,3647.049072265625,0],["2011-11-29",3647.22998046875,3710.751953125,3646.861083984375,3687.76904296875,0],["2011-11-30",3688.132080078125,3719.947998046875,3679.2080078125,3715.080078125,0],["2011-12-01",3715.443115234375,3811.5439453125,3715.443115234375,3781.09912109375,0],["2011-12-02",3781.468017578125,3781.468017578125,3757.450927734375,3779.8359375,0],["2011-12-05",3780.56201171875,3791.5419921875,3762.634033203125,3780.79296875,0],["2011-12-06",3780.05810546875,3780.756103515625,3736.408935546875,3752.674072265625,0],["2011-12-07",3753.37109375,3793.4951171875,3753.37109375,3793.235107421875,0],["2011-12-08",3793.324951171875,3793.324951171875,3762.26904296875,3781.760986328125,0],["2011-12-09",3781.027099609375,3781.027099609375,3728.73388671875,3759.60888671875,0],["2011-12-12",3761.077880859375,3803.705078125,3761.077880859375,3792.14892578125,0],["2011-12-13",3791.426025390625,3791.426025390625,3742.590087890625,3763.5791015625,0],["2011-12-14",3763.39794921875,3765.091064453125,3741.717041015625,3751.60400390625,0],["2011-12-15",3751.153076171875,3751.153076171875,3666.2490234375,3701.5400390625,0],["2011-12-16",3701.906005859375,3778.123046875,3701.906005859375,3768.35400390625,0],["2011-12-19",3768.263916015625,3773.797119140625,3753.27587890625,3770.287109375,0],["2011-12-20",3770.827880859375,3789.8759765625,3745.044921875,3752.337890625,0],["2011-12-21",3752.7900390625,3808.39111328125,3752.7900390625,3794.26708984375,0],["2011-12-22",3791.715087890625,3804.0380859375,3779.430908203125,3795.443115234375,0],["2011-12-23",3795.80908203125,3821.988037109375,3777.02392578125,3797.15087890625,0],["2011-12-27",3796.969970703125,3806.18505859375,3757.531005859375,3789.425048828125,0],["2011-12-28",3789.533935546875,3789.533935546875,3744.631103515625,3769.214111328125,0],["2011-12-29",3769.1240234375,3813.091064453125,3736.22705078125,3808.77197265625,0],["2011-12-30",3808.951904296875,3825.962890625,3805.0791015625,3821.991943359375,0],["2012-01-02",3821.6259765625,3825.096923828125,3797.001953125,3809.139892578125,0],["2012-01-03",3808.68896484375,3858.18798828125,3808.68896484375,3857.882080078125,0],["2012-01-04",3858.06298828125,3921.16796875,3858.06298828125,3907.4208984375,0],["2012-01-05",3907.510986328125,3924.050048828125,3893.18994140625,3906.263916015625,0],["2012-01-06",3906.444091796875,3906.676025390625,3852.75,3869.4150390625,0],["2012-01-09",3868.783935546875,3890.197021484375,3848.343017578125,3889.072021484375,0],["2012-01-10",3888.7119140625,3941.31103515625,3886.8701171875,3938.842041015625,0],["2012-01-11",3938.931884765625,3954.85595703125,3902.344970703125,3909.639892578125,0],["2012-01-12",3910.0,3918.5859375,3890.927978515625,3909.4970703125,0],["2012-01-13",3909.0458984375,3943.260986328125,3909.0458984375,3935.325927734375,0],["2012-01-16",3935.236083984375,3935.236083984375,3894.8310546875,3909.693115234375,0],["2012-01-17",3910.05908203125,3955.736083984375,3910.05908203125,3954.7548828125,0],["2012-01-18",3954.574951171875,3978.455078125,3947.85498046875,3978.1279296875,0],["2012-01-19",3978.489013671875,4027.89306640625,3978.489013671875,4001.072998046875,0],["2012-01-20",4001.804931640625,4024.947998046875,3967.3359375,3986.514892578125,0],["2012-01-24",3986.965087890625,4038.784912109375,3985.507080078125,3994.5830078125,0],["2012-01-25",3995.123046875,3997.110107421875,3948.9599609375,3963.60498046875,0],["2012-01-26",3963.784912109375,3983.506103515625,3950.735107421875,3983.43408203125,0],["2012-01-27",3983.52392578125,3992.89892578125,3969.4560546875,3986.409912109375,0],["2012-01-30",3986.139892578125,3986.139892578125,3896.39990234375,3915.159912109375,0],["2012-01-31",3914.6201171875,3941.693115234375,3902.155029296875,3941.693115234375,0],["2012-02-01",3941.782958984375,3965.322998046875,3936.80908203125,3964.97607421875,0],["2012-02-02",3965.426025390625,4020.408935546875,3965.426025390625,4016.902099609375,0],["2012-02-03",4016.633056640625,4025.93896484375,4001.2109375,4015.948974609375,0],["2012-02-06",4015.76904296875,4040.08203125,3957.548095703125,3974.7880859375,0],["2012-02-07",3975.14794921875,3986.3701171875,3929.636962890625,3955.451904296875,0],["2012-02-08",3955.632080078125,3988.846923828125,3950.445068359375,3988.698974609375,0],["2012-02-09",3988.590087890625,3988.590087890625,3953.81689453125,3978.988037109375,0],["2012-02-10",3978.6279296875,3978.993896484375,3895.612060546875,3912.39306640625,0],["2012-02-13",3912.48291015625,3962.616943359375,3906.909912109375,3961.902099609375,0],["2012-02-14",3962.801025390625,3964.408935546875,3939.93408203125,3952.81689453125,0],["2012-02-15",3952.277099609375,3963.530029296875,3942.239013671875,3953.044921875,0],["2012-02-16",3952.506103515625,3952.506103515625,3913.89599609375,3927.60791015625,0],["2012-02-17",3928.238037109375,3976.58203125,3928.238037109375,3976.5419921875,0],["2012-02-20",3976.81201171875,3995.083984375,3961.35205078125,3980.2529296875,0],["2012-02-21",3980.1630859375,4008.22705078125,3980.1630859375,4002.950927734375,0],["2012-02-22",4002.681884765625,4002.681884765625,3979.094970703125,3995.02392578125,0],["2012-02-23",3994.658935546875,3994.658935546875,3953.426025390625,3958.80908203125,0],["2012-02-24",3958.5400390625,3959.10107421875,3850.1279296875,3894.56201171875,0],["2012-02-27",3894.197021484375,3894.757080078125,3838.5390625,3861.01611328125,0],["2012-02-28",3861.196044921875,3907.14208984375,3858.083984375,3903.556884765625,0],["2012-02-29",3903.826904296875,3986.111083984375,3903.826904296875,3985.2099609375,0],["2012-03-01",3985.030029296875,3985.030029296875,3950.758056640625,3962.285888671875,0],["2012-03-02",3962.916015625,4005.155029296875,3961.43798828125,4004.867919921875,0],["2012-03-05",4004.759033203125,4004.759033203125,3966.717041015625,3984.89697265625,0],["2012-03-06",3984.35693359375,3984.35693359375,3938.739990234375,3967.075927734375,0],["2012-03-07",3965.98095703125,3965.98095703125,3929.194091796875,3942.51708984375,0],["2012-03-08",3943.056884765625,3970.22802734375,3942.947998046875,3967.6689453125,0],["2012-03-09",3968.299072265625,3995.19189453125,3968.299072265625,3991.5439453125,0],["2012-03-12",3984.175048828125,4007.952880859375,3969.0,3987.345947265625,0],["2012-03-13",3987.97509765625,4008.680908203125,3987.97509765625,4008.64208984375,0],["2012-03-14",4009.091064453125,4058.802978515625,4009.091064453125,4054.325927734375,0],["2012-03-15",4054.68505859375,4065.7041015625,4032.220947265625,4039.97998046875,0],["2012-03-16",4040.51904296875,4060.077880859375,4017.863037109375,4028.537109375,0],["2012-03-19",4028.902099609375,4043.194091796875,4012.5419921875,4024.73291015625,0],["2012-03-20",4025.181884765625,4035.31494140625,4003.51611328125,4022.16796875,0],["2012-03-21",4022.258056640625,4036.68310546875,4014.825927734375,4036.23388671875,0],["2012-03-22",4036.4140625,4044.153076171875,4024.035888671875,4041.55908203125,0],["2012-03-26",4041.739013671875,4061.14404296875,4011.93310546875,4031.705078125,0],["2012-03-27",4032.333984375,4081.85009765625,4032.333984375,4079.384033203125,0],["2012-03-28",4079.2939453125,4091.93603515625,4063.802001953125,4090.572998046875,0],["2012-03-29",4090.39404296875,4105.6259765625,4063.510009765625,4105.1669921875,0],["2012-03-30",4105.2568359375,4129.3330078125,4099.72314453125,4121.55078125,0],["2012-04-02",4121.81982421875,4168.7451171875,4121.7109375,4166.07177734375,0],["2012-04-03",4166.61083984375,4232.9228515625,4166.61083984375,4215.44384765625,0],["2012-04-04",4215.0791015625,4215.0791015625,4122.22412109375,4134.0361328125,0],["2012-04-05",4132.9580078125,4171.1982421875,4109.31884765625,4166.3740234375,0],["2012-04-09",4165.7451171875,4165.7451171875,4141.72216796875,4154.06689453125,0],["2012-04-10",4156.3759765625,4171.673828125,4143.73681640625,4149.798828125,0],["2012-04-11",4149.6201171875,4150.45703125,4111.76318359375,4130.01318359375,0],["2012-04-12",4130.19189453125,4149.748046875,4120.3740234375,4139.5400390625,0],["2012-04-13",4139.80908203125,4164.73583984375,4138.630859375,4159.27685546875,0],["2012-04-16",4159.3671875,4164.48486328125,4135.623046875,4146.5810546875,0],["2012-04-17",4147.02978515625,4172.3759765625,4140.93310546875,4157.365234375,0],["2012-04-18",4158.09423828125,4185.2080078125,4151.26123046875,4166.23681640625,0],["2012-04-19",4166.4169921875,4167.423828125,4146.205078125,4163.7158203125,0],["2012-04-20",4163.89599609375,4181.77978515625,4159.0390625,4181.3681640625,0],["2012-04-23",4181.4580078125,4193.23779296875,4130.84912109375,4155.4912109375,0],["2012-04-24",4155.708984375,4173.73681640625,4147.01611328125,4170.35302734375,0],["2012-04-25",4169.9931640625,4170.1767578125,4149.26513671875,4163.64306640625,0],["2012-04-26",4163.8232421875,4201.06201171875,4163.4580078125,4180.30615234375,0],["2012-04-27",4180.6708984375,4189.4501953125,4155.3359375,4163.98095703125,0],["2012-04-30",4164.07080078125,4180.9111328125,4144.34521484375,4180.73193359375,0],["2012-05-01",4181.0908203125,4196.2890625,4170.7119140625,4195.98388671875,0],["2012-05-02",4196.43310546875,4220.5498046875,4192.4931640625,4219.294921875,0],["2012-05-03",4218.56591796875,4226.423828125,4202.7939453125,4224.0029296875,0],["2012-05-04",4224.18212890625,4234.73388671875,4202.6708984375,4216.68115234375,0],["2012-05-07",4216.4111328125,4216.4111328125,4130.2529296875,4158.86181640625,0],["2012-05-08",4159.130859375,4182.90283203125,4158.505859375,4181.0732421875,0],["2012-05-09",4180.1748046875,4180.1748046875,4118.259765625,4129.06005859375,0],["2012-05-10",4128.61083984375,4137.666015625,4110.89599609375,4133.630859375,0],["2012-05-11",4133.36083984375,4133.36083984375,4093.6630859375,4114.14013671875,0],["2012-05-14",4114.56884765625,4120.23486328125,4043.972900390625,4053.06689453125,0],["2012-05-15",4028.696044921875,4068.722900390625,3997.77197265625,4045.64404296875,0],["2012-05-16",4007.14599609375,4007.14599609375,3926.388916015625,3980.49609375,0],["2012-05-21",3958.0009765625,3958.467041015625,3907.510009765625,3940.10791015625,0],["2012-05-22",3965.1689453125,4024.385009765625,3965.1689453125,4021.10009765625,0],["2012-05-23",4001.616943359375,4001.616943359375,3950.81591796875,3981.577880859375,0],["2012-05-24",3977.910888671875,3992.580078125,3961.637939453125,3984.873046875,0],["2012-05-25",3968.339111328125,3970.240966796875,3885.594970703125,3902.508056640625,0],["2012-05-28",3877.053955078125,3927.864013671875,3850.451904296875,3918.68505859375,0],["2012-05-29",3909.531982421875,3924.260009765625,3892.998046875,3919.06494140625,0],["2012-05-30",3911.986083984375,3922.653076171875,3896.85791015625,3917.916015625,0],["2012-05-31",3879.06005859375,3881.488037109375,3810.39111328125,3832.823974609375,0],["2012-06-01",3820.381103515625,3841.0419921875,3781.9189453125,3799.76611328125,0],["2012-06-04",3730.044921875,3730.044921875,3635.282958984375,3654.58203125,0],["2012-06-05",3696.968994140625,3735.4541015625,3696.968994140625,3717.8759765625,0],["2012-06-06",3735.49609375,3841.488037109375,3734.720947265625,3841.3310546875,0],["2012-06-07",3876.7890625,3909.387939453125,3823.9130859375,3840.595947265625,0],["2012-06-08",3823.8798828125,3840.804931640625,3805.3359375,3825.327880859375,0],["2012-06-11",3855.8359375,3879.81005859375,3845.779052734375,3866.212890625,0],["2012-06-12",3840.797119140625,3855.447021484375,3824.948974609375,3852.577880859375,0],["2012-06-13",3862.93896484375,3875.14404296875,3847.2919921875,3860.4609375,0],["2012-06-14",3857.73291015625,3860.700927734375,3777.9599609375,3791.617919921875,0],["2012-06-15",3811.09912109375,3827.04296875,3774.693115234375,3818.10888671875,0],["2012-06-18",3860.093017578125,3897.430908203125,3849.931884765625,3860.155029296875,0],["2012-06-19",3859.06494140625,3884.4970703125,3853.259033203125,3880.81591796875,0],["2012-06-20",3887.5,3944.05810546875,3886.446044921875,3943.89697265625,0],["2012-06-21",3943.553955078125,3943.553955078125,3877.513916015625,3901.7880859375,0],["2012-06-22",3863.360107421875,3891.2119140625,3843.02197265625,3889.52294921875,0],["2012-06-25",3890.4619140625,3893.467041015625,3848.85302734375,3857.589111328125,0],["2012-06-26",3854.431884765625,3889.912109375,3849.06298828125,3881.40087890625,0],["2012-06-27",3888.85693359375,3939.0400390625,3887.092041015625,3934.866943359375,0],["2012-06-28",3946.14599609375,3952.903076171875,3880.552001953125,3887.574951171875,0],["2012-06-29",3903.658935546875,3971.0849609375,3903.658935546875,3955.576904296875,0],["2012-07-02",3976.7119140625,3997.31689453125,3972.360107421875,3991.5400390625,0],["2012-07-03",4006.14404296875,4052.85498046875,4003.18603515625,4049.89306640625,0],["2012-07-04",4059.868896484375,4090.756103515625,4059.48193359375,4075.9169921875,0],["2012-07-05",4086.343017578125,4086.343017578125,4058.89404296875,4069.8359375,0],["2012-07-06",4069.905029296875,4074.489990234375,4037.632080078125,4055.197021484375,0],["2012-07-09",4035.3291015625,4038.39306640625,3976.363037109375,3985.044921875,0],["2012-07-10",3987.260009765625,4010.48388671875,3977.60693359375,4009.677978515625,0],["2012-07-11",4007.388916015625,4022.883056640625,4001.172119140625,4019.133056640625,0],["2012-07-12",4013.159912109375,4013.3720703125,3963.468994140625,3984.1201171875,0],["2012-07-13",3984.76611328125,4024.131103515625,3984.087890625,4019.673095703125,0],["2012-07-16",4035.842041015625,4064.4140625,4035.842041015625,4047.465087890625,0],["2012-07-17",4064.032958984375,4084.4990234375,4059.803955078125,4080.672119140625,0],["2012-07-18",4078.927978515625,4102.5029296875,4070.839111328125,4081.635009765625,0],["2012-07-19",4092.985107421875,4108.6708984375,4073.031005859375,4096.19580078125,0],["2012-07-20",4096.259765625,4105.85205078125,4066.2529296875,4081.200927734375,0],["2012-07-23",4045.200927734375,4045.200927734375,3997.924072265625,4009.79296875,0],["2012-07-24",4011.803955078125,4035.282958984375,3982.241943359375,3992.113037109375,0],["2012-07-25",3978.06396484375,4004.85498046875,3964.80810546875,4000.839111328125,0],["2012-07-26",3998.653076171875,4015.02490234375,3979.597900390625,4004.77587890625,0],["2012-07-27",4033.3349609375,4088.83203125,4033.3349609375,4084.2119140625,0],["2012-07-30",4102.56298828125,4119.837890625,4085.294921875,4099.12109375,0],["2012-07-31",4108.951171875,4149.708984375,4104.6171875,4142.3369140625,0],["2012-08-01",4129.81494140625,4134.005859375,4103.4619140625,4130.46484375,0],["2012-08-02",4128.51708984375,4149.6572265625,4082.9580078125,4093.112060546875,0],["2012-08-03",4076.610107421875,4103.287109375,4059.93798828125,4099.81298828125,0],["2012-08-06",4139.6181640625,4146.6591796875,4097.7490234375,4105.4990234375,0],["2012-08-07",4110.56787109375,4119.576171875,4078.094970703125,4085.580078125,0],["2012-08-08",4087.490966796875,4104.57080078125,4078.6259765625,4090.708984375,0],["2012-08-09",4099.6337890625,4134.8349609375,4097.48095703125,4131.169921875,0],["2012-08-10",4133.4091796875,4150.005859375,4118.162109375,4141.56396484375,0],["2012-08-13",4148.47314453125,4152.81884765625,4087.263916015625,4102.52978515625,0],["2012-08-14",4116.89306640625,4122.6611328125,4086.343017578125,4121.55615234375,0],["2012-08-15",4115.76708984375,4142.2421875,4103.1201171875,4141.98583984375,0],["2012-08-16",4143.501953125,4163.76708984375,4134.56103515625,4160.5078125,0],["2012-08-23",4153.0322265625,4183.02880859375,4137.865234375,4162.6591796875,0],["2012-08-24",4146.43701171875,4155.94287109375,4125.259765625,4145.39892578125,0],["2012-08-27",4145.39892578125,4152.09521484375,4138.94384765625,4145.8779296875,0],["2012-08-28",4150.173828125,4159.923828125,4121.0341796875,4142.84814453125,0],["2012-08-29",4135.123046875,4138.328125,4072.85400390625,4093.169921875,0],["2012-08-30",4064.580078125,4066.422119140625,4004.139892578125,4025.5830078125,0],["2012-08-31",4005.04296875,4068.02001953125,3978.077880859375,4060.3310546875,0],["2012-09-03",4052.885986328125,4118.33203125,4047.280029296875,4117.9482421875,0],["2012-09-04",4120.02685546875,4128.1640625,4098.31396484375,4105.2529296875,0],["2012-09-05",4087.9140625,4105.73193359375,4065.697998046875,4075.35205078125,0],["2012-09-06",4083.656982421875,4103.67822265625,4080.824951171875,4102.85693359375,0],["2012-09-07",4131.5859375,4154.97119140625,4126.19384765625,4143.67919921875,0],["2012-09-10",4152.8671875,4163.89306640625,4128.35400390625,4160.66015625,0],["2012-09-11",4152.47021484375,4157.28076171875,4127.7587890625,4155.35595703125,0],["2012-09-12",4166.34521484375,4177.1630859375,4142.3671875,4174.09716796875,0],["2012-09-13",4173.51318359375,4185.02197265625,4162.15185546875,4170.63916015625,0],["2012-09-14",4205.423828125,4269.048828125,4205.423828125,4256.998046875,0],["2012-09-17",4265.7490234375,4272.8291015625,4236.8251953125,4255.283203125,0],["2012-09-18",4247.3701171875,4249.43017578125,4198.89697265625,4223.89404296875,0],["2012-09-19",4216.2548828125,4253.2529296875,4213.44482421875,4244.7109375,0],["2012-09-20",4232.73876953125,4236.69482421875,4206.60009765625,4217.51611328125,0],["2012-09-21",4226.2900390625,4245.2529296875,4208.6171875,4244.62109375,0],["2012-09-24",4224.0400390625,4240.2548828125,4190.9921875,4200.9140625,0],["2012-09-25",4208.14501953125,4228.09814453125,4190.5458984375,4226.88623046875,0],["2012-09-26",4215.64501953125,4215.6689453125,4153.4541015625,4180.1630859375,0],["2012-09-27",4185.19091796875,4235.85693359375,4179.36376953125,4225.02392578125,0],["2012-09-28",4236.7421875,4263.9609375,4233.02587890625,4262.56103515625,0],["2012-10-01",4249.68505859375,4249.68505859375,4214.51904296875,4236.29296875,0],["2012-10-02",4245.52783203125,4264.7841796875,4241.009765625,4256.8388671875,0],["2012-10-03",4267.8369140625,4267.8369140625,4238.4501953125,4251.51123046875,0],["2012-10-04",4255.94091796875,4275.751953125,4248.298828125,4271.4609375,0],["2012-10-05",4284.08203125,4320.5908203125,4283.84521484375,4311.31396484375,0],["2012-10-08",4312.205078125,4324.796875,4242.001953125,4268.23486328125,0],["2012-10-09",4272.7431640625,4293.98193359375,4263.1572265625,4280.25,0],["2012-10-10",4263.14697265625,4281.61376953125,4246.44677734375,4280.009765625,0],["2012-10-11",4268.76123046875,4284.966796875,4260.85888671875,4284.966796875,0],["2012-10-12",4294.544921875,4315.86181640625,4293.72802734375,4311.39111328125,0],["2012-10-15",4308.7880859375,4316.40283203125,4292.8408203125,4313.52197265625,0],["2012-10-16",4320.630859375,4329.47607421875,4303.6591796875,4329.076171875,0],["2012-10-17",4339.09619140625,4354.1767578125,4318.4189453125,4337.52587890625,0],["2012-10-18",4347.84814453125,4362.3427734375,4340.57080078125,4356.9658203125,0],["2012-10-19",4359.6318359375,4361.73583984375,4322.4541015625,4331.25390625,0],["2012-10-22",4312.4560546875,4341.8271484375,4301.76318359375,4341.376953125,0],["2012-10-23",4343.14794921875,4354.93798828125,4313.26904296875,4330.14501953125,0],["2012-10-24",4320.509765625,4341.0849609375,4309.82177734375,4335.375,0],["2012-10-25",4337.53076171875,4346.47705078125,4323.1318359375,4339.15283203125,0],["2012-10-29",4329.31396484375,4340.77099609375,4314.42578125,4331.365234375,0],["2012-10-30",4331.10107421875,4366.85595703125,4328.93994140625,4364.59814453125,0],["2012-10-31",4358.1689453125,4363.130859375,4324.3837890625,4350.291015625,0],["2012-11-01",4331.7490234375,4336.5048828125,4301.01806640625,4335.36181640625,0],["2012-11-02",4339.2177734375,4345.6171875,4322.826171875,4338.89208984375,0],["2012-11-05",4327.85498046875,4330.5068359375,4285.80419921875,4302.93896484375,0],["2012-11-06",4305.59814453125,4316.908203125,4293.26123046875,4314.26513671875,0],["2012-11-07",4320.84619140625,4350.5908203125,4317.3369140625,4350.423828125,0],["2012-11-08",4313.005859375,4328.04296875,4291.0,4327.8681640625,0],["2012-11-09",4309.4169921875,4333.64013671875,4303.2529296875,4333.64013671875,0],["2012-11-12",4329.1328125,4339.01318359375,4311.51513671875,4318.5908203125,0],["2012-11-13",4320.52392578125,4340.59814453125,4317.68408203125,4332.083984375,0],["2012-11-14",4338.6630859375,4360.26318359375,4323.51318359375,4351.2841796875,0],["2012-11-19",4342.169921875,4344.287109375,4296.21923828125,4313.43896484375,0],["2012-11-20",4328.6591796875,4345.5029296875,4290.41796875,4312.3662109375,0],["2012-11-21",4314.23388671875,4318.2431640625,4293.1328125,4317.27685546875,0],["2012-11-22",4308.384765625,4338.291015625,4308.384765625,4335.9267578125,0],["2012-11-23",4334.8681640625,4351.71484375,4325.744140625,4348.80810546875,0],["2012-11-26",4352.81396484375,4377.51904296875,4350.376953125,4375.1689453125,0],["2012-11-27",4374.22900390625,4381.74609375,4333.0390625,4337.5087890625,0],["2012-11-28",4321.85302734375,4323.12109375,4268.03515625,4304.8232421875,0],["2012-11-29",4318.751953125,4326.041015625,4285.623046875,4319.0859375,0],["2012-11-30",4312.7548828125,4321.97705078125,4255.26708984375,4276.14111328125,0],["2012-12-03",4277.18701171875,4303.55908203125,4262.76513671875,4302.44384765625,0],["2012-12-04",4281.9609375,4284.9580078125,4246.30078125,4269.65185546875,0],["2012-12-05",4263.01806640625,4288.31103515625,4254.02880859375,4286.83984375,0],["2012-12-06",4296.01904296875,4306.10595703125,4282.541015625,4292.60498046875,0],["2012-12-07",4286.18798828125,4297.52587890625,4270.09814453125,4290.7958984375,0],["2012-12-10",4295.47021484375,4318.376953125,4280.22607421875,4302.60888671875,0],["2012-12-11",4301.18701171875,4325.55419921875,4290.2939453125,4317.91796875,0],["2012-12-12",4321.2119140625,4340.26123046875,4311.498046875,4337.52783203125,0],["2012-12-13",4331.14013671875,4335.9208984375,4299.71923828125,4320.18896484375,0],["2012-12-14",4320.375,4321.3720703125,4283.244140625,4308.86279296875,0],["2012-12-17",4305.455078125,4326.06005859375,4294.3759765625,4315.85693359375,0],["2012-12-18",4320.08203125,4329.01904296875,4273.85400390625,4301.43603515625,0],["2012-12-19",4306.376953125,4309.89306640625,4253.93603515625,4275.85888671875,0],["2012-12-20",4267.548828125,4267.919921875,4222.130859375,4254.81591796875,0],["2012-12-21",4252.93896484375,4276.89794921875,4235.31689453125,4250.2138671875,0],["2012-12-26",4251.8349609375,4275.10009765625,4245.31787109375,4275.09423828125,0],["2012-12-27",4276.01123046875,4289.81982421875,4264.3330078125,4281.86083984375,0],["2012-12-28",4298.93212890625,4324.93310546875,4289.39599609375,4316.68701171875,0],["2013-01-02",4322.58203125,4364.6650390625,4316.423828125,4346.47509765625,0],["2013-01-03",4356.4111328125,4401.333984375,4356.4111328125,4399.2578125,0],["2013-01-04",4406.93115234375,4418.48388671875,4389.7158203125,4410.02001953125,0],["2013-01-07",4407.72998046875,4427.65185546875,4387.48779296875,4392.37890625,0],["2013-01-08",4394.7578125,4413.93505859375,4381.64892578125,4397.544921875,0],["2013-01-09",4404.341796875,4411.76513671875,4349.7861328125,4362.92822265625,0],["2013-01-10",4368.7548828125,4377.14013671875,4298.61181640625,4317.365234375,0],["2013-01-11",4325.23779296875,4341.759765625,4301.490234375,4305.912109375,0],["2013-01-14",4322.13623046875,4382.498046875,4313.95703125,4382.498046875,0],["2013-01-15",4388.39208984375,4400.82421875,4373.34912109375,4400.82421875,0],["2013-01-16",4396.56494140625,4410.9638671875,4387.6640625,4410.9638671875,0],["2013-01-17",4407.11181640625,4421.3408203125,4390.01904296875,4398.3828125,0],["2013-01-18",4407.291015625,4465.48388671875,4405.5380859375,4465.48388671875,0],["2013-01-21",4463.44580078125,4472.10791015625,4427.76904296875,4439.97412109375,0],["2013-01-22",4427.01513671875,4441.61376953125,4399.7578125,4416.5478515625,0],["2013-01-23",4425.23876953125,4441.84423828125,4390.125,4418.72705078125,0],["2013-01-25",4426.376953125,4440.10595703125,4412.47216796875,4437.59814453125,0],["2013-01-28",4437.4072265625,4444.2880859375,4384.93115234375,4416.93701171875,0],["2013-01-29",4431.42822265625,4439.60595703125,4423.81005859375,4439.02978515625,0],["2013-01-30",4444.97412109375,4456.93408203125,4433.64599609375,4452.97509765625,0],["2013-01-31",4450.044921875,4457.6630859375,4431.1611328125,4453.703125,0],["2013-02-01",4458.59814453125,4519.458984375,4457.44677734375,4481.6337890625,0],["2013-02-04",4497.98291015625,4518.953125,4469.916015625,4490.56494140625,0],["2013-02-05",4473.10986328125,4492.52978515625,4458.68505859375,4479.44091796875,0],["2013-02-06",4493.95703125,4508.1162109375,4483.06005859375,4498.97607421875,0],["2013-02-07",4501.12109375,4514.8681640625,4493.9609375,4503.14794921875,0],["2013-02-08",4516.703125,4528.26220703125,4487.83984375,4491.26708984375,0],["2013-02-11",4504.716796875,4514.12109375,4496.01513671875,4503.2470703125,0],["2013-02-12",4505.5068359375,4548.5419921875,4503.55517578125,4548.2431640625,0],["2013-02-13",4552.86181640625,4586.97998046875,4551.41796875,4571.56787109375,0],["2013-02-14",4579.333984375,4601.9521484375,4575.8427734375,4588.6728515625,0],["2013-02-15",4588.64501953125,4616.0009765625,4588.23583984375,4609.7861328125,0],["2013-02-18",4611.169921875,4630.40087890625,4602.47021484375,4612.0458984375,0],["2013-02-19",4610.5087890625,4618.7001953125,4581.52001953125,4602.06201171875,0],["2013-02-20",4612.4521484375,4634.451171875,4610.7578125,4634.451171875,0],["2013-02-21",4620.73583984375,4656.1279296875,4617.56884765625,4632.40380859375,0],["2013-02-22",4629.63623046875,4651.123046875,4626.32177734375,4651.123046875,0],["2013-02-25",4661.626953125,4696.10693359375,4656.26123046875,4696.10693359375,0],["2013-02-26",4684.73681640625,4684.99609375,4646.5888671875,4663.03076171875,0],["2013-02-27",4674.6591796875,4721.85986328125,4674.080078125,4716.4150390625,0],["2013-02-28",4739.38818359375,4795.7890625,4734.8310546875,4795.7890625,0],["2013-03-01",4798.490234375,4817.9140625,4777.97509765625,4811.61279296875,0],["2013-03-04",4812.2958984375,4825.69921875,4744.47802734375,4761.4609375,0],["2013-03-05",4764.9951171875,4779.5517578125,4751.47509765625,4751.701171875,0],["2013-03-06",4769.89306640625,4835.06884765625,4767.9267578125,4824.68310546875,0],["2013-03-07",4823.244140625,4848.548828125,4818.9658203125,4848.298828125,0],["2013-03-08",4854.01416015625,4904.47705078125,4853.14599609375,4874.4951171875,0],["2013-03-11",4875.97998046875,4886.52099609375,4847.81884765625,4854.31201171875,0],["2013-03-13",4850.76904296875,4868.90380859375,4815.85107421875,4835.43896484375,0],["2013-03-14",4830.27685546875,4830.39404296875,4757.35400390625,4786.3671875,0],["2013-03-15",4803.580078125,4854.52880859375,4803.580078125,4819.32421875,0],["2013-03-18",4812.1640625,4822.201171875,4782.0009765625,4802.826171875,0],["2013-03-19",4815.59521484375,4840.6611328125,4812.8740234375,4822.626953125,0],["2013-03-20",4835.30810546875,4843.38720703125,4805.494140625,4831.5,0],["2013-03-21",4833.76318359375,4855.201171875,4786.77392578125,4802.666015625,0],["2013-03-22",4799.18798828125,4816.4638671875,4721.31591796875,4723.1591796875,0],["2013-03-25",4754.7587890625,4799.6640625,4752.14208984375,4799.6640625,0],["2013-03-26",4802.1611328125,4861.759765625,4798.99609375,4842.51904296875,0],["2013-03-27",4854.47900390625,4928.10205078125,4853.8759765625,4928.10205078125,0],["2013-03-28",4921.31494140625,4940.98583984375,4898.43310546875,4940.98583984375,0],["2013-04-01",4927.1240234375,4953.39892578125,4922.544921875,4937.5751953125,0],["2013-04-02",4944.89306640625,4968.31103515625,4942.80615234375,4957.2509765625,0],["2013-04-03",4972.39404296875,4985.85205078125,4948.080078125,4981.4658203125,0],["2013-04-04",4970.5380859375,4971.07080078125,4922.61083984375,4922.61083984375,0],["2013-04-05",4932.2080078125,4948.75,4907.6298828125,4926.06787109375,0],["2013-04-08",4924.3740234375,4934.4521484375,4872.55615234375,4897.52099609375,0],["2013-04-09",4909.93017578125,4930.07421875,4881.85498046875,4899.5869140625,0],["2013-04-10",4909.0517578125,4910.09814453125,4864.86376953125,4877.47509765625,0],["2013-04-11",4887.19580078125,4924.26318359375,4885.7861328125,4924.26318359375,0],["2013-04-12",4925.8740234375,4949.837890625,4925.841796875,4937.2099609375,0],["2013-04-15",4921.94482421875,4924.65478515625,4891.0478515625,4894.591796875,0],["2013-04-16",4881.3359375,4945.2529296875,4856.2958984375,4945.2529296875,0],["2013-04-17",4956.5830078125,4998.65283203125,4953.47314453125,4998.65283203125,0],["2013-04-18",4982.05419921875,5012.63818359375,4975.2880859375,5012.63818359375,0],["2013-04-19",5004.67822265625,5023.70703125,4985.966796875,4998.4609375,0],["2013-04-22",5004.1171875,5026.9189453125,4973.583984375,4996.9228515625,0],["2013-04-23",4997.47119140625,4999.19384765625,4971.10302734375,4975.330078125,0],["2013-04-24",4994.21923828125,5011.60693359375,4987.10400390625,5011.60693359375,0],["2013-04-25",5002.5029296875,5016.03515625,4962.44189453125,4994.52294921875,0],["2013-04-26",4992.1279296875,5005.6171875,4978.5068359375,4978.5068359375,0],["2013-04-29",4986.30322265625,5001.88720703125,4981.2109375,4999.751953125,0],["2013-04-30",5000.59521484375,5034.07080078125,4977.5029296875,5034.07080078125,0],["2013-05-01",5020.19580078125,5062.6728515625,5012.15576171875,5060.9189453125,0],["2013-05-02",5047.828125,5062.64990234375,4992.15185546875,4994.0458984375,0],["2013-05-03",4991.75,5006.5029296875,4907.59716796875,4925.48291015625,0],["2013-05-06",4933.5087890625,4996.4501953125,4933.5087890625,4991.87109375,0],["2013-05-07",4991.5400390625,5042.7890625,4985.5380859375,5042.7890625,0],["2013-05-08",5043.26220703125,5089.3349609375,5041.3701171875,5089.3349609375,0],["2013-05-10",5090.9638671875,5115.64306640625,5083.22705078125,5105.93701171875,0],["2013-05-13",5101.89892578125,5102.505859375,5030.44482421875,5054.6279296875,0],["2013-05-14",5049.4951171875,5081.93994140625,5037.40478515625,5081.93994140625,0],["2013-05-15",5085.64697265625,5103.88818359375,5077.833984375,5089.8798828125,0],["2013-05-16",5091.56494140625,5113.13916015625,5076.97119140625,5078.67822265625,0],["2013-05-17",5077.52490234375,5162.380859375,5075.01806640625,5145.68310546875,0],["2013-05-20",5164.93896484375,5243.5068359375,5164.93896484375,5214.97607421875,0],["2013-05-21",5225.58984375,5251.2958984375,5161.994140625,5188.7587890625,0],["2013-05-22",5188.52099609375,5235.759765625,5185.55419921875,5207.9990234375,0],["2013-05-23",5203.3291015625,5209.13916015625,5089.92919921875,5121.40283203125,0],["2013-05-24",5131.69384765625,5174.6708984375,5130.56689453125,5155.0927734375,0],["2013-05-27",5145.17822265625,5150.68408203125,5076.18505859375,5085.13623046875,0],["2013-05-28",5072.23291015625,5186.81689453125,5072.23291015625,5176.23486328125,0],["2013-05-29",5189.42822265625,5225.076171875,5153.0908203125,5200.69287109375,0],["2013-05-30",5178.63818359375,5178.63818359375,5111.15380859375,5129.64697265625,0],["2013-05-31",5135.2470703125,5149.337890625,5068.6279296875,5068.6279296875,0],["2013-06-03",5053.544921875,5055.83203125,4958.80517578125,4971.35400390625,0],["2013-06-04",4971.96484375,5021.61181640625,4936.56298828125,5021.61181640625,0],["2013-06-05",5002.7421875,5002.9248046875,4952.76123046875,5001.22119140625,0],["2013-06-07",4984.3232421875,4985.56787109375,4865.32421875,4865.32421875,0],["2013-06-10",4894.4228515625,4915.92578125,4750.951171875,4777.365234375,0],["2013-06-11",4774.48388671875,4781.2431640625,4573.2861328125,4609.9482421875,0],["2013-06-12",4578.39501953125,4697.8837890625,4510.97998046875,4697.8837890625,0],["2013-06-13",4637.91015625,4670.73388671875,4568.1171875,4607.6630859375,0],["2013-06-14",4647.740234375,4777.0908203125,4647.740234375,4760.744140625,0],["2013-06-17",4755.57080078125,4804.5029296875,4751.619140625,4774.50390625,0],["2013-06-18",4794.89599609375,4862.009765625,4794.82080078125,4840.4521484375,0],["2013-06-19",4847.93798828125,4880.40087890625,4801.2001953125,4806.65576171875,0],["2013-06-20",4743.09423828125,4743.09423828125,4619.84814453125,4629.994140625,0],["2013-06-21",4550.2431640625,4561.90380859375,4474.962890625,4515.3720703125,0],["2013-06-24",4524.240234375,4561.5498046875,4429.4599609375,4429.4599609375,0],["2013-06-25",4463.32177734375,4496.55419921875,4373.376953125,4418.8720703125,0],["2013-06-26",4478.6328125,4620.85205078125,4470.03076171875,4587.72802734375,0],["2013-06-27",4644.0361328125,4732.98486328125,4644.0361328125,4675.7490234375,0],["2013-06-28",4722.47607421875,4818.89501953125,4721.576171875,4818.89501953125,0],["2013-07-01",4757.18212890625,4815.72509765625,4747.97509765625,4777.4521484375,0],["2013-07-02",4806.1162109375,4810.56982421875,4724.8662109375,4728.7041015625,0],["2013-07-03",4713.68505859375,4715.544921875,4577.123046875,4577.15283203125,0],["2013-07-04",4597.451171875,4644.8271484375,4581.68408203125,4581.93310546875,0],["2013-07-05",4623.94287109375,4647.27197265625,4581.88818359375,4602.80712890625,0],["2013-07-08",4578.7177734375,4580.0869140625,4433.625,4433.625,0],["2013-07-09",4462.80810546875,4482.2431640625,4403.7998046875,4403.7998046875,0],["2013-07-10",4414.169921875,4495.162109375,4413.5908203125,4478.64404296875,0],["2013-07-11",4504.1689453125,4621.77783203125,4504.1689453125,4604.22216796875,0],["2013-07-12",4614.48193359375,4679.53076171875,4592.98388671875,4633.10791015625,0],["2013-07-15",4639.80908203125,4641.0087890625,4582.1259765625,4635.72900390625,0],["2013-07-16",4632.1337890625,4663.84912109375,4621.462890625,4644.0390625,0],["2013-07-17",4652.126953125,4679.43994140625,4643.3291015625,4679.0009765625,0],["2013-07-18",4672.27978515625,4720.43505859375,4671.02783203125,4720.43505859375,0],["2013-07-19",4709.833984375,4740.05810546875,4706.46923828125,4724.4111328125,0],["2013-07-22",4731.27587890625,4740.30908203125,4677.658203125,4678.98291015625,0],["2013-07-23",4696.7822265625,4767.1591796875,4696.7822265625,4767.1591796875,0],["2013-07-24",4760.40576171875,4779.341796875,4677.88916015625,4718.10302734375,0],["2013-07-25",4720.2900390625,4722.375,4665.8818359375,4674.1171875,0],["2013-07-26",4679.7001953125,4700.13916015625,4647.501953125,4658.8740234375,0],["2013-07-29",4649.10400390625,4649.15087890625,4575.4072265625,4580.466796875,0],["2013-07-30",4601.10888671875,4637.8798828125,4599.80419921875,4608.48876953125,0],["2013-07-31",4625.64013671875,4636.0498046875,4563.13818359375,4610.376953125,0],["2013-08-01",4618.9638671875,4632.42822265625,4592.0927734375,4624.3359375,0],["2013-08-02",4645.24609375,4658.43408203125,4619.078125,4640.78076171875,0],["2013-08-12",4629.380859375,4634.212890625,4581.85400390625,4597.77978515625,0],["2013-08-13",4597.18701171875,4652.39697265625,4597.18701171875,4652.39697265625,0],["2013-08-14",4658.68310546875,4699.73291015625,4649.34814453125,4699.73291015625,0],["2013-08-15",4682.97021484375,4686.287109375,4664.10205078125,4685.12890625,0],["2013-08-16",4647.27685546875,4647.27685546875,4568.48095703125,4568.65380859375,0],["2013-08-19",4534.31298828125,4536.14404296875,4310.68798828125,4313.51806640625,0],["2013-08-20",4259.59716796875,4259.59716796875,4062.300048828125,4174.98291015625,0],["2013-08-21",4184.22802734375,4261.43896484375,4150.2421875,4218.4482421875,0],["2013-08-22",4167.44921875,4192.17822265625,4107.64794921875,4171.4130859375,0],["2013-08-23",4196.09716796875,4239.8798828125,4151.51123046875,4169.8271484375,0],["2013-08-26",4176.74609375,4196.19189453125,4120.6689453125,4120.6689453125,0],["2013-08-27",4099.3671875,4100.18212890625,3954.861083984375,3967.842041015625,0],["2013-08-28",3902.470947265625,4033.611083984375,3837.735107421875,4026.47509765625,0],["2013-08-29",4041.49609375,4103.5927734375,4026.85595703125,4103.5927734375,0],["2013-08-30",4099.259765625,4195.0888671875,4093.794921875,4195.0888671875,0],["2013-09-02",4196.72119140625,4206.9501953125,4061.638916015625,4101.23291015625,0],["2013-09-03",4112.6328125,4172.3251953125,4110.15576171875,4164.01220703125,0],["2013-09-04",4143.73681640625,4144.625,4069.697021484375,4073.455078125,0],["2013-09-05",4094.14990234375,4123.72802734375,4015.43603515625,4050.864013671875,0],["2013-09-06",4058.4560546875,4072.35400390625,4012.680908203125,4072.35400390625,0],["2013-09-09",4105.94482421875,4191.2578125,4102.423828125,4191.2578125,0],["2013-09-10",4226.14404296875,4358.14306640625,4225.80419921875,4358.14306640625,0],["2013-09-11",4377.10009765625,4404.7451171875,4289.80615234375,4349.4189453125,0],["2013-09-12",4331.2919921875,4372.10302734375,4318.59521484375,4356.60498046875,0],["2013-09-13",4338.7900390625,4375.5390625,4318.22216796875,4375.5390625,0],["2013-09-16",4403.39501953125,4522.23876953125,4403.39501953125,4522.23876953125,0],["2013-09-17",4518.2587890625,4536.9267578125,4479.294921875,4517.6201171875,0],["2013-09-18",4501.9609375,4505.0810546875,4448.076171875,4463.25390625,0],["2013-09-19",4576.57080078125,4791.76513671875,4576.57080078125,4670.73291015625,0],["2013-09-20",4655.51904296875,4669.72119140625,4576.31982421875,4583.828125,0],["2013-09-23",4526.80322265625,4562.85693359375,4512.205078125,4562.85693359375,0],["2013-09-24",4548.5478515625,4574.5771484375,4443.408203125,4460.4130859375,0],["2013-09-25",4390.23779296875,4443.3701171875,4353.22412109375,4406.76708984375,0],["2013-09-26",4402.94677734375,4470.2529296875,4395.81201171875,4405.89306640625,0],["2013-09-27",4436.76416015625,4452.8828125,4412.2841796875,4423.71923828125,0],["2013-09-30",4385.5068359375,4403.380859375,4313.28515625,4316.17578125,0],["2013-10-01",4314.9609375,4379.68115234375,4314.9609375,4345.89892578125,0],["2013-10-02",4372.01416015625,4425.9228515625,4372.01416015625,4387.60400390625,0],["2013-10-03",4396.52099609375,4422.77978515625,4395.748046875,4418.64306640625,0],["2013-10-04",4408.7451171875,4412.166015625,4373.01318359375,4389.34716796875,0],["2013-10-07",4392.5458984375,4409.76708984375,4357.4560546875,4374.958984375,0],["2013-10-08",4359.02783203125,4439.72216796875,4358.01904296875,4432.5068359375,0],["2013-10-09",4420.634765625,4469.240234375,4409.6171875,4457.43798828125,0],["2013-10-10",4481.26318359375,4503.0751953125,4477.45703125,4486.67822265625,0],["2013-10-11",4523.92822265625,4543.73388671875,4506.85107421875,4519.912109375,0],["2013-10-16",4527.80908203125,4533.033203125,4484.375,4492.26123046875,0],["2013-10-17",4525.15283203125,4550.54296875,4501.626953125,4518.93017578125,0],["2013-10-18",4519.18505859375,4546.57080078125,4501.15380859375,4546.57080078125,0],["2013-10-21",4557.60986328125,4584.98291015625,4549.92919921875,4578.17822265625,0],["2013-10-22",4551.22705078125,4559.5029296875,4499.68505859375,4512.7431640625,0],["2013-10-23",4530.13623046875,4609.10888671875,4530.13623046875,4546.4990234375,0],["2013-10-24",4537.56103515625,4594.84521484375,4533.34716796875,4594.84521484375,0],["2013-10-25",4579.36376953125,4604.20703125,4567.40576171875,4580.84619140625,0],["2013-10-28",4594.0048828125,4611.26416015625,4573.39501953125,4590.5380859375,0],["2013-10-29",4581.10107421875,4592.52490234375,4543.4111328125,4562.77001953125,0],["2013-10-30",4563.7060546875,4579.4169921875,4541.76220703125,4574.8779296875,0],["2013-10-31",4533.7578125,4547.34912109375,4483.623046875,4510.630859375,0],["2013-11-01",4473.72998046875,4518.65380859375,4432.5888671875,4432.5888671875,0],["2013-11-04",4426.5341796875,4446.330078125,4403.39599609375,4423.2880859375,0],["2013-11-06",4428.82080078125,4449.759765625,4415.7470703125,4449.759765625,0],["2013-11-07",4454.4072265625,4494.34814453125,4451.384765625,4486.10888671875,0],["2013-11-08",4460.64306640625,4484.97998046875,4446.48388671875,4476.72021484375,0],["2013-11-11",4473.8779296875,4485.05712890625,4433.2119140625,4441.72412109375,0],["2013-11-12",4449.27685546875,4455.1611328125,4371.02490234375,4380.64013671875,0],["2013-11-13",4358.48681640625,4358.48681640625,4284.02978515625,4301.89111328125,0],["2013-11-14",4323.87890625,4382.90478515625,4323.87890625,4367.37109375,0],["2013-11-15",4388.908203125,4406.63623046875,4322.0810546875,4335.4482421875,0],["2013-11-18",4361.22314453125,4403.55517578125,4360.86279296875,4393.591796875,0],["2013-11-19",4391.23486328125,4405.06787109375,4365.02294921875,4398.3359375,0],["2013-11-20",4408.39501953125,4408.39501953125,4331.60595703125,4350.7861328125,0],["2013-11-21",4327.80810546875,4338.14892578125,4300.1337890625,4326.205078125,0],["2013-11-22",4352.5517578125,4359.5810546875,4303.52978515625,4317.9599609375,0],["2013-11-25",4329.3818359375,4346.658203125,4316.73486328125,4334.80322265625,0],["2013-11-26",4329.5517578125,4332.38720703125,4235.26123046875,4235.26123046875,0],["2013-11-27",4259.326171875,4272.43310546875,4220.0498046875,4251.48876953125,0],["2013-11-28",4264.201171875,4274.52001953125,4202.9189453125,4233.9248046875,0],["2013-11-29",4220.27099609375,4256.43603515625,4218.54296875,4256.43603515625,0],["2013-12-02",4269.0771484375,4331.58984375,4265.59814453125,4321.97705078125,0],["2013-12-03",4318.3427734375,4320.05908203125,4269.34521484375,4288.76416015625,0],["2013-12-04",4266.03515625,4267.60107421875,4241.3017578125,4241.3017578125,0],["2013-12-05",4238.0078125,4242.10498046875,4186.94384765625,4216.89404296875,0],["2013-12-06",4202.259765625,4204.376953125,4161.02294921875,4180.7880859375,0],["2013-12-09",4210.2001953125,4227.23193359375,4192.47021484375,4214.341796875,0],["2013-12-10",4224.453125,4275.94921875,4220.9140625,4275.67822265625,0],["2013-12-11",4273.93994140625,4282.10498046875,4235.4169921875,4271.7431640625,0],["2013-12-12",4238.955078125,4248.3369140625,4212.2177734375,4212.2177734375,0],["2013-12-13",4213.6630859375,4214.587890625,4163.86181640625,4174.830078125,0],["2013-12-16",4157.76123046875,4160.51904296875,4109.30908203125,4125.9560546875,0],["2013-12-17",4147.90576171875,4196.6630859375,4147.90576171875,4182.34619140625,0],["2013-12-18",4191.31103515625,4213.94482421875,4172.02392578125,4196.2822265625,0],["2013-12-19",4228.0419921875,4257.16796875,4208.5029296875,4231.97998046875,0],["2013-12-20",4228.7919921875,4230.60595703125,4180.81201171875,4195.55615234375,0],["2013-12-23",4201.7080078125,4205.18505859375,4154.1171875,4189.60791015625,0],["2013-12-24",4196.44677734375,4206.64208984375,4174.4599609375,4202.833984375,0],["2013-12-27",4209.73193359375,4233.85205078125,4207.94482421875,4212.97998046875,0],["2013-12-30",4240.38916015625,4274.1767578125,4232.5849609375,4274.1767578125,0],["2014-01-02",4294.4951171875,4327.26513671875,4287.80810546875,4327.26513671875,0],["2014-01-03",4297.71484375,4298.23095703125,4247.98681640625,4257.6630859375,0],["2014-01-06",4259.5830078125,4263.623046875,4188.375,4202.80908203125,0],["2014-01-07",4206.296875,4212.31689453125,4175.80615234375,4175.80615234375,0],["2014-01-08",4183.5498046875,4204.3017578125,4161.19287109375,4200.5927734375,0],["2014-01-09",4199.9677734375,4216.82177734375,4189.12109375,4201.2177734375,0],["2014-01-10",4196.68896484375,4270.1591796875,4190.56298828125,4254.97119140625,0],["2014-01-13",4294.19384765625,4393.31982421875,4292.333984375,4390.77099609375,0],["2014-01-15",4402.35791015625,4459.47705078125,4398.1171875,4441.59423828125,0],["2014-01-16",4455.544921875,4457.76416015625,4411.90576171875,4412.48876953125,0],["2014-01-17",4408.3662109375,4429.56884765625,4391.1767578125,4412.22802734375,0],["2014-01-20",4408.02587890625,4435.9677734375,4407.876953125,4431.57177734375,0],["2014-01-21",4442.34521484375,4457.51611328125,4440.240234375,4452.4990234375,0],["2014-01-22",4445.2548828125,4477.48876953125,4437.05712890625,4477.48876953125,0],["2014-01-23",4495.47998046875,4510.2158203125,4483.24609375,4496.0419921875,0],["2014-01-24",4479.39208984375,4480.6171875,4437.3427734375,4437.3427734375,0],["2014-01-27",4357.73388671875,4360.35302734375,4286.44384765625,4322.77978515625,0],["2014-01-28",4311.62890625,4353.86181640625,4293.98486328125,4341.65087890625,0],["2014-01-29",4355.9248046875,4432.34814453125,4355.9248046875,4417.34912109375,0],["2014-01-30",4368.6630859375,4418.7568359375,4347.72998046875,4418.7568359375,0],["2014-02-03",4407.0,4410.77685546875,4377.5419921875,4386.2587890625,0],["2014-02-04",4335.27978515625,4367.30078125,4320.783203125,4352.255859375,0],["2014-02-05",4378.0458984375,4391.884765625,4366.033203125,4384.31005859375,0],["2014-02-06",4386.54296875,4424.708984375,4385.2958984375,4424.708984375,0],["2014-02-07",4441.72021484375,4474.1982421875,4440.5859375,4466.6650390625,0],["2014-02-10",4485.462890625,4502.77490234375,4449.0419921875,4450.748046875,0],["2014-02-11",4454.0322265625,4475.14794921875,4452.3408203125,4470.18994140625,0],["2014-02-12",4489.60205078125,4502.18701171875,4480.97119140625,4496.2861328125,0],["2014-02-13",4493.63818359375,4500.32177734375,4484.2861328125,4491.66015625,0],["2014-02-14",4504.65087890625,4512.7490234375,4498.26611328125,4508.0439453125,0],["2014-02-17",4524.52685546875,4560.10205078125,4524.52685546875,4555.3681640625,0],["2014-02-18",4558.97900390625,4570.30517578125,4550.0029296875,4556.19091796875,0],["2014-02-19",4559.494140625,4592.65087890625,4559.33203125,4592.65087890625,0],["2014-02-20",4583.56982421875,4598.22119140625,4574.97216796875,4598.22119140625,0],["2014-02-21",4614.89013671875,4650.4599609375,4613.89892578125,4646.15283203125,0],["2014-02-24",4652.77685546875,4665.26708984375,4622.92919921875,4623.57421875,0],["2014-02-25",4628.19189453125,4643.11279296875,4567.8740234375,4577.291015625,0],["2014-02-26",4562.490234375,4571.05517578125,4520.22119140625,4532.72021484375,0],["2014-02-27",4533.93994140625,4575.3291015625,4530.13623046875,4568.93994140625,0],["2014-02-28",4581.43896484375,4620.2158203125,4579.544921875,4620.2158203125,0],["2014-03-03",4589.6240234375,4589.92578125,4567.759765625,4584.205078125,0],["2014-03-04",4581.30810546875,4602.19921875,4568.65478515625,4601.2841796875,0],["2014-03-05",4621.125,4659.171875,4621.0439453125,4659.171875,0],["2014-03-06",4667.78076171875,4687.85693359375,4657.01318359375,4687.85693359375,0],["2014-03-07",4700.4150390625,4708.4619140625,4680.5,4685.89013671875,0],["2014-03-10",4665.240234375,4689.34423828125,4654.578125,4677.24609375,0],["2014-03-11",4673.3818359375,4706.60400390625,4672.5400390625,4704.2138671875,0],["2014-03-12",4680.705078125,4698.47509765625,4667.39208984375,4684.384765625,0],["2014-03-13",4694.9228515625,4726.1669921875,4691.291015625,4726.1669921875,0],["2014-03-14",4693.81591796875,4878.64306640625,4676.23193359375,4878.64306640625,0],["2014-03-17",4887.35888671875,4903.4970703125,4845.77978515625,4876.18798828125,0],["2014-03-18",4878.5380859375,4895.4990234375,4802.01904296875,4805.61181640625,0],["2014-03-19",4817.501953125,4838.18310546875,4816.7109375,4821.45703125,0],["2014-03-20",4807.716796875,4808.93017578125,4691.14111328125,4698.97314453125,0],["2014-03-21",4710.509765625,4736.30078125,4661.61181640625,4700.21484375,0],["2014-03-24",4712.1201171875,4727.6220703125,4695.35791015625,4720.419921875,0],["2014-03-25",4706.2548828125,4712.76513671875,4694.248046875,4703.0908203125,0],["2014-03-26",4708.25390625,4744.89599609375,4707.85986328125,4728.240234375,0],["2014-03-27",4721.52001953125,4758.01123046875,4717.72998046875,4723.05712890625,0],["2014-03-28",4737.6337890625,4769.22021484375,4737.22119140625,4768.27685546875,0],["2014-04-01",4796.162109375,4873.93408203125,4793.88916015625,4873.93408203125,0],["2014-04-02",4878.33984375,4902.10498046875,4857.68212890625,4870.205078125,0],["2014-04-03",4877.31689453125,4896.61083984375,4876.40478515625,4891.31982421875,0],["2014-04-04",4894.3349609375,4899.2060546875,4839.259765625,4857.94384765625,0],["2014-04-07",4855.8671875,4930.8798828125,4852.97509765625,4921.0390625,0],["2014-04-08",4922.60009765625,4933.11279296875,4906.07177734375,4921.40380859375,0],["2014-04-10",4829.31298828125,4829.31298828125,4739.7919921875,4765.72900390625,0],["2014-04-11",4734.30517578125,4816.576171875,4721.59619140625,4816.576171875,0],["2014-04-14",4812.6279296875,4870.10205078125,4812.6279296875,4864.8837890625,0],["2014-04-15",4872.298828125,4893.23095703125,4863.01318359375,4870.21484375,0],["2014-04-16",4883.48779296875,4893.53515625,4870.61181640625,4873.01123046875,0],["2014-04-17",4897.19677734375,4906.287109375,4883.27294921875,4897.0517578125,0],["2014-04-21",4912.5078125,4915.203125,4887.77490234375,4892.2880859375,0],["2014-04-22",4889.8671875,4898.2060546875,4858.81982421875,4898.2060546875,0],["2014-04-23",4892.77197265625,4916.89794921875,4887.26708984375,4893.14794921875,0],["2014-04-24",4891.68212890625,4916.23291015625,4880.84814453125,4891.0791015625,0],["2014-04-25",4893.38623046875,4916.591796875,4891.27001953125,4897.64306640625,0],["2014-04-28",4895.8359375,4901.84716796875,4818.7578125,4818.7578125,0],["2014-04-29",4810.51416015625,4823.57421875,4800.0068359375,4819.68115234375,0],["2014-04-30",4834.23486328125,4846.23193359375,4827.48193359375,4840.14599609375,0],["2014-05-02",4845.3408203125,4858.9072265625,4835.19482421875,4838.759765625,0],["2014-05-05",4842.53076171875,4856.3369140625,4838.07421875,4842.5029296875,0],["2014-05-06",4845.4677734375,4855.091796875,4828.63720703125,4834.4677734375,0],["2014-05-07",4833.31689453125,4869.5888671875,4828.216796875,4862.06884765625,0],["2014-05-08",4878.81005859375,4889.0517578125,4842.39794921875,4860.88916015625,0],["2014-05-09",4865.52685546875,4898.13818359375,4863.490234375,4898.13818359375,0],["2014-05-12",4907.73876953125,4929.73291015625,4907.72705078125,4912.998046875,0],["2014-05-13",4933.662109375,4941.2451171875,4902.80322265625,4921.39404296875,0],["2014-05-14",4938.26220703125,4991.63623046875,4936.52783203125,4991.63623046875,0],["2014-05-16",4983.2861328125,5031.57080078125,4977.173828125,5031.57080078125,0],["2014-05-19",5053.05078125,5091.31689453125,4976.39892578125,5014.99609375,0],["2014-05-20",5009.6181640625,5010.2041015625,4865.3232421875,4895.955078125,0],["2014-05-21",4885.48486328125,4913.412109375,4868.2001953125,4910.2919921875,0],["2014-05-22",4931.36083984375,4974.125,4926.07421875,4969.8818359375,0],["2014-05-23",4973.5419921875,4977.4970703125,4959.169921875,4973.05712890625,0],["2014-05-26",4984.68994140625,4986.0849609375,4961.42578125,4963.9248046875,0],["2014-05-28",4959.5439453125,4988.18505859375,4957.81396484375,4985.578125,0],["2014-05-30",4996.7021484375,4998.09423828125,4893.908203125,4893.908203125,0],["2014-06-02",4900.97314453125,4912.0908203125,4875.619140625,4912.0908203125,0],["2014-06-03",4920.044921875,4942.1572265625,4896.94921875,4942.1572265625,0],["2014-06-04",4933.1181640625,4946.88720703125,4919.916015625,4932.56396484375,0],["2014-06-05",4932.43505859375,4938.27783203125,4912.88720703125,4935.56396484375,0],["2014-06-06",4931.4951171875,4958.43212890625,4928.89599609375,4937.17578125,0],["2014-06-09",4945.8388671875,4948.61181640625,4876.18798828125,4885.0830078125,0],["2014-06-10",4893.70703125,4946.08984375,4893.70703125,4946.08984375,0],["2014-06-11",4942.72509765625,4971.94580078125,4939.97900390625,4971.94580078125,0],["2014-06-12",4963.1162109375,4965.8828125,4920.98681640625,4934.4072265625,0],["2014-06-13",4927.37109375,4929.61181640625,4918.47802734375,4926.6630859375,0],["2014-06-16",4924.06787109375,4929.5517578125,4880.16015625,4885.458984375,0],["2014-06-17",4889.7158203125,4909.51708984375,4878.31884765625,4909.51708984375,0],["2014-06-18",4906.544921875,4906.669921875,4881.9501953125,4887.85986328125,0],["2014-06-19",4895.9638671875,4900.32177734375,4859.203125,4864.27294921875,0],["2014-06-20",4874.97314453125,4884.48291015625,4847.701171875,4847.701171875,0],["2014-06-23",4857.9228515625,4868.02001953125,4840.97900390625,4842.12890625,0],["2014-06-24",4847.42578125,4869.01806640625,4847.42578125,4862.240234375,0],["2014-06-25",4859.8837890625,4875.02392578125,4838.98193359375,4838.98193359375,0],["2014-06-26",4846.98193359375,4872.419921875,4846.2138671875,4872.419921875,0],["2014-06-27",4864.18310546875,4871.0771484375,4835.037109375,4845.1337890625,0],["2014-06-30",4847.2041015625,4878.58203125,4845.60595703125,4878.58203125,0],["2014-07-01",4877.64990234375,4884.8251953125,4862.419921875,4884.8251953125,0],["2014-07-02",4887.85009765625,4908.27392578125,4879.19921875,4908.27392578125,0],["2014-07-03",4905.73193359375,4908.23486328125,4887.97607421875,4888.73486328125,0],["2014-07-04",4884.44189453125,4917.671875,4884.44189453125,4905.8251953125,0],["2014-07-07",4921.7861328125,4989.03076171875,4918.865234375,4989.03076171875,0],["2014-07-08",5008.462890625,5050.55908203125,5008.15380859375,5024.7119140625,0],["2014-07-10",5109.615234375,5165.416015625,5072.98291015625,5098.009765625,0],["2014-07-11",5073.14404296875,5078.703125,5002.98486328125,5032.59912109375,0],["2014-07-14",5041.35302734375,5047.76123046875,4999.85400390625,5021.06298828125,0],["2014-07-15",5032.958984375,5070.82080078125,5032.958984375,5070.82080078125,0],["2014-07-16",5076.27001953125,5132.72705078125,5076.27001953125,5113.93017578125,0],["2014-07-17",5128.5068359375,5136.77783203125,5039.34716796875,5071.2021484375,0],["2014-07-18",5048.8828125,5100.77880859375,5040.2509765625,5087.01416015625,0],["2014-07-21",5107.4619140625,5129.98876953125,5107.4619140625,5127.123046875,0],["2014-07-22",5141.96923828125,5155.0341796875,5014.01220703125,5083.52099609375,0],["2014-07-23",5104.830078125,5139.666015625,5087.22021484375,5093.22998046875,0],["2014-07-24",5109.998046875,5119.4921875,5080.05908203125,5098.64111328125,0],["2014-07-25",5104.55615234375,5110.171875,5059.9921875,5088.8017578125,0],["2014-08-04",5076.22705078125,5119.2451171875,5050.51708984375,5119.2451171875,0],["2014-08-05",5123.06494140625,5124.98291015625,5091.2939453125,5109.0869140625,0],["2014-08-06",5081.81689453125,5085.72314453125,5050.69091796875,5058.22705078125,0],["2014-08-07",5052.091796875,5068.41796875,5043.52490234375,5066.97802734375,0],["2014-08-08",5068.02880859375,5076.55615234375,5048.0029296875,5053.759765625,0],["2014-08-11",5090.77392578125,5113.23583984375,5087.98681640625,5113.23583984375,0],["2014-08-12",5129.12109375,5144.0068359375,5127.2138671875,5132.39501953125,0],["2014-08-13",5137.19580078125,5168.26904296875,5134.23095703125,5168.26904296875,0],["2014-08-14",5170.47509765625,5177.98193359375,5133.48876953125,5155.546875,0],["2014-08-15",5155.5888671875,5161.35498046875,5144.0732421875,5148.9619140625,0],["2014-08-18",5154.39599609375,5165.580078125,5147.38623046875,5156.7509765625,0],["2014-08-19",5171.55322265625,5178.326171875,5160.15380859375,5165.16796875,0],["2014-08-20",5167.59521484375,5190.93310546875,5166.8740234375,5190.1669921875,0],["2014-08-21",5190.1669921875,5206.13623046875,5154.68603515625,5206.13623046875,0],["2014-08-22",5215.8310546875,5223.97509765625,5186.56201171875,5198.89599609375,0],["2014-08-25",5194.47412109375,5200.009765625,5177.68994140625,5184.9560546875,0],["2014-08-26",5191.2529296875,5195.10791015625,5144.26513671875,5146.5517578125,0],["2014-08-27",5144.9619140625,5171.3828125,5144.9619140625,5165.2470703125,0],["2014-08-28",5166.2099609375,5194.47509765625,5165.01513671875,5184.47900390625,0],["2014-08-29",5175.26318359375,5192.8291015625,5136.86279296875,5136.86279296875,0],["2014-09-01",5159.94287109375,5179.85498046875,5157.3388671875,5177.6181640625,0],["2014-09-02",5179.33203125,5201.9501953125,5179.33203125,5201.5859375,0],["2014-09-03",5206.123046875,5226.25390625,5206.123046875,5224.134765625,0],["2014-09-04",5225.2890625,5232.6630859375,5195.40380859375,5205.32177734375,0],["2014-09-05",5200.3662109375,5224.2998046875,5199.9091796875,5217.3349609375,0],["2014-09-08",5241.23388671875,5262.56787109375,5241.14306640625,5246.48291015625,0],["2014-09-09",5249.0810546875,5251.6640625,5197.119140625,5197.119140625,0],["2014-09-10",5190.25,5190.25,5129.73388671875,5142.9912109375,0],["2014-09-11",5147.0927734375,5178.30322265625,5133.033203125,5133.033203125,0],["2014-09-12",5135.10498046875,5156.97314453125,5127.72802734375,5143.7109375,0],["2014-09-15",5118.26611328125,5148.72119140625,5117.72607421875,5144.89794921875,0],["2014-09-16",5151.7880859375,5156.72705078125,5130.5029296875,5130.5029296875,0],["2014-09-17",5159.14208984375,5198.291015625,5157.86083984375,5188.18408203125,0],["2014-09-18",5196.39892578125,5216.5771484375,5186.92578125,5208.14208984375,0],["2014-09-19",5216.43505859375,5250.828125,5210.31396484375,5227.58203125,0],["2014-09-22",5219.326171875,5228.9091796875,5208.9521484375,5219.80322265625,0],["2014-09-23",5201.94677734375,5202.4501953125,5184.15576171875,5188.11376953125,0],["2014-09-24",5190.09814453125,5207.2021484375,5174.0068359375,5174.0068359375,0],["2014-09-25",5201.51220703125,5213.244140625,5180.31396484375,5201.37890625,0],["2014-09-26",5143.0322265625,5143.0322265625,5105.31982421875,5132.56298828125,0],["2014-09-29",5122.826171875,5142.01123046875,5082.72705078125,5142.01123046875,0],["2014-09-30",5115.81298828125,5151.005859375,5102.4111328125,5137.5791015625,0],["2014-10-01",5148.57421875,5165.39404296875,5124.22998046875,5140.9130859375,0],["2014-10-02",5107.10986328125,5107.10986328125,4996.9619140625,5000.80908203125,0],["2014-10-03",5009.6708984375,5024.578125,4933.0400390625,4949.34619140625,0],["2014-10-06",4975.2041015625,5006.3388671875,4946.69677734375,5000.13818359375,0],["2014-10-07",5017.15478515625,5048.22900390625,5000.1611328125,5032.8408203125,0],["2014-10-08",4992.419921875,5004.56298828125,4958.51904296875,4958.51904296875,0],["2014-10-09",4993.22509765625,5014.5048828125,4992.673828125,4993.87890625,0],["2014-10-10",4948.2841796875,4971.02880859375,4933.384765625,4962.9599609375,0],["2014-10-13",4937.36376953125,4947.0068359375,4913.05322265625,4913.05322265625,0],["2014-10-14",4902.458984375,4941.59619140625,4900.7177734375,4922.58203125,0],["2014-10-15",4947.783203125,4972.9951171875,4943.001953125,4962.93994140625,0],["2014-10-16",4933.2939453125,4976.6201171875,4924.5732421875,4951.61376953125,0],["2014-10-17",4958.17919921875,5043.76513671875,4953.4990234375,5028.94580078125,0],["2014-10-20",5068.5830078125,5101.212890625,5040.5322265625,5040.5322265625,0],["2014-10-21",5057.2880859375,5060.3291015625,5016.458984375,5029.34423828125,0],["2014-10-22",5055.494140625,5079.23486328125,5054.38818359375,5074.3232421875,0],["2014-10-23",5076.5859375,5103.51806640625,5069.2412109375,5103.51806640625,0],["2014-10-24",5098.2919921875,5107.26416015625,5062.90380859375,5073.06787109375,0],["2014-10-27",5086.25390625,5091.0458984375,5024.2919921875,5024.2919921875,0],["2014-10-28",5028.3291015625,5032.5498046875,4995.85498046875,5001.30419921875,0],["2014-10-29",5019.48583984375,5074.30517578125,5018.97314453125,5074.05615234375,0],["2014-10-30",5072.90576171875,5076.287109375,5032.3759765625,5058.84912109375,0],["2014-10-31",5076.09619140625,5089.546875,5060.59619140625,5089.546875,0],["2014-11-03",5102.537109375,5103.6982421875,5060.31591796875,5085.5087890625,0],["2014-11-04",5078.52099609375,5090.44580078125,5070.48583984375,5070.93994140625,0],["2014-11-05",5075.244140625,5087.2431640625,5052.0078125,5066.83203125,0],["2014-11-06",5069.94482421875,5074.2490234375,5029.9501953125,5034.23095703125,0],["2014-11-07",5033.365234375,5040.97119140625,4979.19580078125,4987.423828125,0],["2014-11-10",4997.2998046875,5008.7900390625,4965.38720703125,4965.38720703125,0],["2014-11-11",4971.1201171875,5043.52099609375,4970.498046875,5032.2841796875,0],["2014-11-12",5047.2412109375,5067.96484375,5035.705078125,5048.8408203125,0],["2014-11-13",5046.498046875,5052.48583984375,5029.6201171875,5048.66796875,0],["2014-11-14",5047.63818359375,5068.0771484375,5035.4609375,5049.48779296875,0],["2014-11-17",5037.2998046875,5073.76220703125,5037.03515625,5053.94287109375,0],["2014-11-18",5077.10400390625,5102.46923828125,5068.28076171875,5102.46923828125,0],["2014-11-19",5114.15478515625,5140.97802734375,5111.69580078125,5127.93310546875,0],["2014-11-20",5123.19189453125,5126.27880859375,5071.43994140625,5093.56591796875,0],["2014-11-21",5091.048828125,5122.82177734375,5084.09521484375,5112.044921875,0],["2014-11-24",5133.9482421875,5157.083984375,5124.80908203125,5141.76416015625,0],["2014-11-25",5137.0341796875,5149.47900390625,5118.94482421875,5118.94482421875,0],["2014-11-26",5125.23876953125,5137.06396484375,5107.57177734375,5133.0361328125,0],["2014-11-27",5134.7021484375,5148.4130859375,5134.7021484375,5145.31494140625,0],["2014-11-28",5139.64208984375,5149.88818359375,5126.97998046875,5149.88818359375,0],["2014-12-01",5150.3798828125,5167.69091796875,5134.75390625,5164.2880859375,0],["2014-12-02",5169.615234375,5194.046875,5166.62890625,5175.79296875,0],["2014-12-03",5180.26123046875,5187.35009765625,5157.15283203125,5166.0439453125,0],["2014-12-04",5172.04296875,5199.3310546875,5160.78076171875,5177.16015625,0],["2014-12-05",5185.2509765625,5206.22412109375,5185.21484375,5187.994140625,0],["2014-12-08",5197.89013671875,5207.2158203125,5124.5439453125,5144.01416015625,0],["2014-12-09",5132.9091796875,5142.81689453125,5122.31201171875,5122.31201171875,0],["2014-12-10",5121.578125,5168.72998046875,5121.578125,5165.4072265625,0],["2014-12-11",5139.2861328125,5166.7001953125,5137.19921875,5152.69482421875,0],["2014-12-12",5151.1611328125,5178.51513671875,5150.5849609375,5160.43310546875,0],["2014-12-15",5124.26220703125,5126.07080078125,5094.416015625,5108.43212890625,0],["2014-12-16",5067.9501953125,5069.26318359375,5005.27490234375,5026.02783203125,0],["2014-12-17",5030.81494140625,5059.73193359375,5021.94921875,5035.64892578125,0],["2014-12-18",5076.22607421875,5113.34521484375,5076.22607421875,5113.34521484375,0],["2014-12-19",5141.7060546875,5162.37109375,5127.72314453125,5144.62109375,0],["2014-12-22",5161.01904296875,5167.02099609375,5125.77197265625,5125.77197265625,0],["2014-12-23",5139.7880859375,5151.373046875,5139.05517578125,5139.06787109375,0],["2014-12-24",5141.3779296875,5175.3828125,5140.9677734375,5166.98291015625,0],["2014-12-29",5168.72119140625,5185.6640625,5167.42919921875,5178.373046875,0],["2014-12-30",5177.94287109375,5226.94677734375,5175.64208984375,5226.94677734375,0],["2015-01-02",5233.7958984375,5247.93798828125,5230.75,5242.76904296875,0],["2015-01-05",5229.68408203125,5233.66015625,5206.28515625,5219.9951171875,0],["2015-01-06",5186.2041015625,5194.80322265625,5169.06005859375,5169.06005859375,0],["2015-01-07",5175.55419921875,5207.3759765625,5174.7958984375,5207.1181640625,0],["2015-01-08",5218.39990234375,5230.17919921875,5208.9931640625,5211.828125,0],["2015-01-09",5226.88720703125,5240.23779296875,5212.27978515625,5216.6650390625,0],["2015-01-12",5202.7490234375,5220.2490234375,5183.2138671875,5187.93310546875,0],["2015-01-13",5199.93505859375,5217.22119140625,5197.0859375,5214.35888671875,0],["2015-01-14",5217.2041015625,5225.02294921875,5159.66796875,5159.66796875,0],["2015-01-15",5180.43408203125,5193.955078125,5168.0078125,5188.7119140625,0],["2015-01-16",5182.01123046875,5204.4931640625,5148.37890625,5148.37890625,0],["2015-01-19",5152.1591796875,5171.68408203125,5132.7060546875,5152.0927734375,0],["2015-01-20",5154.3701171875,5166.08984375,5121.81494140625,5166.08984375,0],["2015-01-21",5176.35107421875,5215.26611328125,5164.30419921875,5215.26611328125,0],["2015-01-22",5215.64013671875,5267.57177734375,5215.02587890625,5253.18310546875,0],["2015-01-23",5281.18310546875,5325.0390625,5281.18310546875,5323.884765625,0],["2015-01-26",5302.63916015625,5309.52392578125,5208.421875,5260.02392578125,0],["2015-01-27",5254.45703125,5277.14892578125,5243.7529296875,5277.14892578125,0],["2015-01-28",5272.22119140625,5279.9140625,5263.544921875,5268.85205078125,0],["2015-01-29",5263.53515625,5266.98876953125,5253.4521484375,5262.7177734375,0],["2015-01-30",5290.38720703125,5298.4599609375,5281.5810546875,5289.40380859375,0],["2015-02-02",5277.15380859375,5291.4140625,5257.20703125,5276.23583984375,0],["2015-02-03",5287.623046875,5310.11279296875,5282.05712890625,5291.7177734375,0],["2015-02-04",5315.4482421875,5348.8408203125,5298.1201171875,5315.2841796875,0],["2015-02-05",5309.1279296875,5314.2861328125,5254.0361328125,5279.89501953125,0],["2015-02-06",5297.35107421875,5342.51513671875,5296.59716796875,5342.51513671875,0],["2015-02-09",5341.7587890625,5375.087890625,5333.22998046875,5348.47021484375,0],["2015-02-10",5353.80712890625,5362.5732421875,5310.0830078125,5321.47412109375,0],["2015-02-11",5336.6572265625,5345.0810546875,5327.89306640625,5336.51904296875,0],["2015-02-12",5342.05712890625,5346.14013671875,5320.244140625,5343.4111328125,0],["2015-02-13",5363.98291015625,5380.8369140625,5352.9521484375,5374.1650390625,0],["2015-02-16",5377.97216796875,5384.02392578125,5320.39892578125,5325.4951171875,0],["2015-02-17",5325.68408203125,5342.9248046875,5319.46484375,5337.5009765625,0],["2015-02-18",5372.75390625,5415.3828125,5372.75390625,5390.44921875,0],["2015-02-20",5399.43212890625,5427.31396484375,5398.34814453125,5400.10400390625,0],["2015-02-23",5409.94384765625,5418.5849609375,5387.37890625,5403.27685546875,0],["2015-02-24",5399.658203125,5422.43994140625,5397.783203125,5417.31396484375,0],["2015-02-25",5426.22802734375,5448.69482421875,5425.89501953125,5445.10791015625,0],["2015-02-26",5429.48486328125,5459.06787109375,5429.48486328125,5451.421875,0],["2015-02-27",5455.22509765625,5464.21923828125,5441.13916015625,5450.2939453125,0],["2015-03-02",5452.8310546875,5477.8310546875,5451.56787109375,5477.8310546875,0],["2015-03-03",5479.62109375,5499.76513671875,5472.5732421875,5474.619140625,0],["2015-03-04",5477.82421875,5484.85595703125,5435.43505859375,5448.05908203125,0],["2015-03-05",5457.89697265625,5476.6259765625,5450.94677734375,5450.94677734375,0],["2015-03-06",5467.14794921875,5514.787109375,5460.88916015625,5514.787109375,0],["2015-03-09",5483.85791015625,5485.0029296875,5424.9541015625,5444.6337890625,0],["2015-03-10",5437.12890625,5471.2822265625,5407.56689453125,5462.92822265625,0],["2015-03-11",5438.328125,5439.26220703125,5405.94189453125,5419.56591796875,0],["2015-03-12",5418.19189453125,5449.60302734375,5417.59912109375,5439.83203125,0],["2015-03-13",5457.93603515625,5462.587890625,5420.7998046875,5426.4658203125,0],["2015-03-16",5415.4677734375,5449.94287109375,5415.4677734375,5435.27099609375,0],["2015-03-17",5452.8330078125,5464.01611328125,5431.796875,5439.15283203125,0],["2015-03-18",5425.80908203125,5435.0400390625,5412.9560546875,5413.15087890625,0],["2015-03-19",5445.06689453125,5461.296875,5444.10400390625,5453.85400390625,0],["2015-03-20",5433.15087890625,5453.69287109375,5423.27783203125,5443.06494140625,0],["2015-03-23",5455.87890625,5467.94091796875,5437.09814453125,5437.09814453125,0],["2015-03-24",5440.587890625,5457.94580078125,5434.4638671875,5447.64794921875,0],["2015-03-25",5437.7421875,5440.4501953125,5396.412109375,5405.48876953125,0],["2015-03-26",5381.02001953125,5413.287109375,5368.6708984375,5368.7998046875,0],["2015-03-27",5352.744140625,5397.8408203125,5350.47021484375,5396.85400390625,0],["2015-03-30",5415.27978515625,5459.74609375,5411.96923828125,5438.65576171875,0],["2015-03-31",5490.97509765625,5518.6748046875,5484.0458984375,5518.6748046875,0],["2015-04-01",5516.7978515625,5524.0361328125,5454.533203125,5466.8671875,0],["2015-04-02",5480.1640625,5489.64013671875,5436.9541015625,5456.39892578125,0],["2015-04-06",5467.69677734375,5489.60302734375,5465.60693359375,5480.03076171875,0],["2015-04-07",5502.31689453125,5523.2900390625,5493.8408203125,5523.2900390625,0],["2015-04-08",5513.97900390625,5518.80078125,5476.89111328125,5486.583984375,0],["2015-04-09",5494.5458984375,5500.89990234375,5478.51318359375,5500.89990234375,0],["2015-04-10",5504.2421875,5509.0009765625,5471.39892578125,5491.33984375,0],["2015-04-13",5479.73388671875,5486.8828125,5430.9189453125,5447.4091796875,0],["2015-04-14",5438.52880859375,5448.4482421875,5397.72802734375,5419.10693359375,0],["2015-04-15",5426.22998046875,5430.06982421875,5394.30615234375,5414.546875,0],["2015-04-16",5420.89013671875,5428.22216796875,5401.67919921875,5420.73291015625,0],["2015-04-17",5418.01220703125,5428.93017578125,5410.64404296875,5410.64404296875,0],["2015-04-20",5406.76318359375,5407.06201171875,5383.2529296875,5400.80322265625,0],["2015-04-21",5406.62109375,5460.5732421875,5405.0029296875,5460.5732421875,0],["2015-04-22",5452.4609375,5458.2021484375,5426.205078125,5437.119140625,0],["2015-04-23",5441.7109375,5464.3359375,5430.2822265625,5436.208984375,0],["2015-04-24",5451.77587890625,5464.3408203125,5424.76416015625,5435.35498046875,0],["2015-04-27",5398.56201171875,5403.59423828125,5224.02587890625,5245.44580078125,0],["2015-04-28",5211.13818359375,5242.1572265625,5164.7412109375,5242.1572265625,0],["2015-04-29",5229.56005859375,5237.2109375,5015.0078125,5105.56298828125,0],["2015-04-30",5087.9248046875,5141.4970703125,5030.255859375,5086.4248046875,0],["2015-05-04",5093.333984375,5171.0869140625,5089.41796875,5141.13720703125,0],["2015-05-05",5153.759765625,5202.08203125,5130.63818359375,5160.30810546875,0],["2015-05-06",5133.73583984375,5184.9501953125,5121.14599609375,5184.9501953125,0],["2015-05-07",5155.328125,5183.4912109375,5137.81591796875,5150.48583984375,0],["2015-05-08",5175.7841796875,5200.52490234375,5175.75390625,5182.212890625,0],["2015-05-11",5200.81005859375,5215.28076171875,5172.48193359375,5172.48193359375,0],["2015-05-12",5175.9541015625,5217.10986328125,5173.52587890625,5205.61181640625,0],["2015-05-13",5217.14501953125,5254.86376953125,5199.208984375,5246.1328125,0],["2015-05-15",5252.4267578125,5264.92822265625,5214.0771484375,5227.09619140625,0],["2015-05-18",5222.43505859375,5239.87109375,5218.35302734375,5237.81103515625,0],["2015-05-19",5236.90380859375,5273.48779296875,5219.56787109375,5269.37109375,0],["2015-05-20",5288.2099609375,5312.90380859375,5278.10107421875,5292.7490234375,0],["2015-05-21",5309.98583984375,5335.44091796875,5275.98681640625,5313.2080078125,0],["2015-05-22",5319.96484375,5329.02197265625,5298.85693359375,5315.15283203125,0],["2015-05-25",5309.833984375,5311.2939453125,5285.421875,5288.36181640625,0],["2015-05-26",5285.06591796875,5347.1328125,5284.10986328125,5320.90087890625,0],["2015-05-27",5296.23681640625,5315.5029296875,5253.38818359375,5253.38818359375,0],["2015-05-28",5263.31396484375,5278.4169921875,5232.93408203125,5237.40087890625,0],["2015-05-29",5230.31494140625,5252.205078125,5214.57080078125,5216.37890625,0],["2015-06-01",5212.1337890625,5215.5498046875,5183.3232421875,5213.81591796875,0],["2015-06-03",5201.35595703125,5205.56201171875,5129.48583984375,5130.4990234375,0],["2015-06-04",5121.55322265625,5143.22412109375,5094.51806640625,5095.82080078125,0],["2015-06-05",5081.61181640625,5100.57177734375,5075.17578125,5100.57177734375,0],["2015-06-08",5086.35302734375,5088.92919921875,5006.42919921875,5014.9921875,0],["2015-06-09",5002.23291015625,5002.5458984375,4852.76416015625,4899.8818359375,0],["2015-06-10",4914.7431640625,4974.02490234375,4912.833984375,4933.55712890625,0],["2015-06-11",4971.19189453125,4979.259765625,4911.3408203125,4928.81201171875,0],["2015-06-12",4933.87890625,4947.5029296875,4916.02490234375,4935.81689453125,0],["2015-06-15",4925.21484375,4926.5478515625,4837.7939453125,4837.7939453125,0],["2015-06-16",4847.38916015625,4892.5048828125,4826.1298828125,4872.59912109375,0],["2015-06-17",4894.63623046875,4955.56494140625,4894.63623046875,4945.7529296875,0],["2015-06-18",4947.962890625,4964.40478515625,4932.9189453125,4945.4990234375,0],["2015-06-19",4958.85888671875,4988.5791015625,4958.85888671875,4985.005859375,0],["2015-06-22",4992.0419921875,4992.0419921875,4957.34619140625,4959.251953125,0],["2015-06-23",4966.880859375,4972.17578125,4937.64794921875,4937.64794921875,0],["2015-06-24",4953.2529296875,4973.48095703125,4938.1298828125,4953.51611328125,0],["2015-06-25",4944.1318359375,4945.83984375,4920.0419921875,4920.0419921875,0],["2015-06-26",4917.02685546875,4942.3251953125,4897.89501953125,4923.0048828125,0],["2015-06-29",4896.23291015625,4896.58984375,4858.416015625,4882.578125,0],["2015-06-30",4887.369140625,4930.25,4874.06982421875,4910.658203125,0],["2015-07-01",4924.06591796875,4932.43310546875,4904.06298828125,4904.06298828125,0],["2015-07-02",4914.4248046875,4966.5791015625,4914.4248046875,4944.78076171875,0],["2015-07-03",4940.27685546875,4982.91015625,4937.4091796875,4982.91015625,0],["2015-07-06",4946.10009765625,4960.994140625,4913.2861328125,4916.7412109375,0],["2015-07-07",4918.283203125,4927.55078125,4891.0478515625,4906.0498046875,0],["2015-07-08",4912.63720703125,4912.63720703125,4856.44189453125,4871.57080078125,0],["2015-07-09",4849.8017578125,4855.1337890625,4811.90478515625,4838.2841796875,0],["2015-07-10",4858.98486328125,4882.64111328125,4845.78515625,4859.0341796875,0],["2015-07-13",4862.912109375,4898.13623046875,4861.31494140625,4893.9169921875,0],["2015-07-14",4907.8662109375,4927.373046875,4892.1220703125,4901.80712890625,0],["2015-07-15",4894.9482421875,4897.85986328125,4854.453125,4869.84912109375,0],["2015-07-22",4887.73681640625,4906.68896484375,4859.4599609375,4906.68896484375,0],["2015-07-23",4897.205078125,4913.0419921875,4889.8310546875,4902.84521484375,0],["2015-07-24",4890.77880859375,4892.412109375,4848.72705078125,4856.59521484375,0],["2015-07-27",4833.14599609375,4848.7041015625,4771.28515625,4771.28515625,0],["2015-07-28",4747.34521484375,4749.7490234375,4711.4912109375,4714.755859375,0],["2015-07-29",4733.81787109375,4765.73486328125,4720.40087890625,4721.12109375,0],["2015-07-30",4740.251953125,4754.72119140625,4711.56298828125,4712.4921875,0],["2015-07-31",4721.658203125,4802.52880859375,4721.466796875,4802.52880859375,0],["2015-08-03",4778.0439453125,4815.52294921875,4774.78076171875,4800.18212890625,0],["2015-08-04",4784.15185546875,4805.82080078125,4771.88623046875,4781.0869140625,0],["2015-08-05",4786.39111328125,4850.5322265625,4780.96484375,4850.5322265625,0],["2015-08-06",4855.93994140625,4868.07421875,4806.56396484375,4806.56396484375,0],["2015-08-07",4801.65478515625,4804.3291015625,4760.90478515625,4770.30322265625,0],["2015-08-10",4761.40576171875,4764.73876953125,4720.9130859375,4748.94921875,0],["2015-08-11",4763.6328125,4771.72119140625,4619.2861328125,4622.5908203125,0],["2015-08-12",4572.0478515625,4572.0478515625,4455.71923828125,4479.4912109375,0],["2015-08-13",4481.27197265625,4600.5498046875,4481.27197265625,4584.25,0],["2015-08-14",4587.51123046875,4594.56787109375,4559.85791015625,4585.39111328125,0],["2015-08-18",4572.34912109375,4579.08203125,4505.2138671875,4510.47802734375,0],["2015-08-19",4502.19482421875,4529.2509765625,4476.126953125,4484.2421875,0],["2015-08-20",4470.55322265625,4473.0830078125,4427.865234375,4441.9111328125,0],["2015-08-21",4401.6689453125,4401.6689453125,4335.953125,4335.953125,0],["2015-08-24",4241.30712890625,4241.912109375,4111.11181640625,4163.72900390625,0],["2015-08-25",4182.216796875,4301.77490234375,4182.02294921875,4228.5009765625,0],["2015-08-26",4200.82080078125,4237.73291015625,4161.2119140625,4237.73291015625,0],["2015-08-27",4295.69677734375,4433.4580078125,4295.69677734375,4430.6318359375,0],["2015-08-28",4480.10693359375,4511.2470703125,4433.658203125,4446.201171875,0],["2015-08-31",4447.0029296875,4509.60693359375,4442.69091796875,4509.60693359375,0],["2015-09-01",4484.2041015625,4484.7890625,4411.130859375,4412.458984375,0],["2015-09-02",4367.81005859375,4417.37109375,4350.48291015625,4401.29296875,0],["2015-09-03",4427.953125,4445.80810546875,4404.875,4433.11083984375,0],["2015-09-04",4422.46484375,4433.5458984375,4407.134765625,4415.3427734375,0],["2015-09-07",4397.22216796875,4398.0087890625,4297.82080078125,4301.365234375,0],["2015-09-08",4282.1728515625,4325.43017578125,4269.47607421875,4318.5908203125,0],["2015-09-09",4347.48486328125,4366.2451171875,4323.55615234375,4347.27685546875,0],["2015-09-10",4312.65576171875,4343.66015625,4290.68310546875,4343.26123046875,0],["2015-09-11",4363.44921875,4381.65478515625,4360.36376953125,4360.4677734375,0],["2015-09-14",4378.19189453125,4390.373046875,4365.56787109375,4390.373046875,0],["2015-09-15",4372.8701171875,4376.7822265625,4334.61376953125,4347.16015625,0],["2015-09-16",4360.18798828125,4370.34521484375,4325.40185546875,4332.51318359375,0],["2015-09-17",4346.05810546875,4389.36376953125,4341.8232421875,4378.384765625,0],["2015-09-18",4383.06787109375,4414.45703125,4359.005859375,4380.31982421875,0],["2015-09-21",4352.3671875,4382.240234375,4343.4130859375,4376.08203125,0],["2015-09-22",4380.6181640625,4389.30615234375,4337.08984375,4344.0439453125,0],["2015-09-23",4308.7568359375,4308.97900390625,4239.134765625,4244.4267578125,0],["2015-09-25",4250.72998046875,4251.22607421875,4194.13720703125,4209.43896484375,0],["2015-09-28",4197.93994140625,4199.462890625,4120.5029296875,4120.5029296875,0],["2015-09-29",4070.580078125,4178.408203125,4033.5869140625,4178.408203125,0],["2015-09-30",4189.47412109375,4223.908203125,4168.22412109375,4223.908203125,0],["2015-10-01",4231.41015625,4270.912109375,4228.98095703125,4254.8759765625,0],["2015-10-02",4243.966796875,4252.673828125,4207.798828125,4207.798828125,0],["2015-10-05",4243.326171875,4346.373046875,4241.01806640625,4343.701171875,0],["2015-10-06",4381.27490234375,4464.90087890625,4381.27490234375,4445.78076171875,0],["2015-10-07",4458.8388671875,4487.1318359375,4414.8310546875,4487.1318359375,0],["2015-10-08",4502.09619140625,4537.2529296875,4484.67578125,4491.43310546875,0],["2015-10-09",4538.50390625,4612.0927734375,4538.50390625,4589.34423828125,0],["2015-10-12",4596.876953125,4639.94287109375,4595.94287109375,4630.70703125,0],["2015-10-13",4621.884765625,4622.10791015625,4483.076171875,4483.076171875,0],["2015-10-15",4513.27197265625,4551.94091796875,4507.19482421875,4507.19482421875,0],["2015-10-16",4530.28076171875,4544.81787109375,4501.06201171875,4521.8818359375,0],["2015-10-19",4534.7099609375,4571.166015625,4533.93798828125,4569.84423828125,0],["2015-10-20",4566.8369140625,4608.35498046875,4562.01708984375,4585.82421875,0],["2015-10-21",4597.19189453125,4645.23779296875,4591.22705078125,4605.22607421875,0],["2015-10-22",4613.76513671875,4616.22119140625,4582.15087890625,4584.56201171875,0],["2015-10-23",4653.216796875,4666.90576171875,4627.30322265625,4653.14599609375,0],["2015-10-26",4683.11181640625,4696.1572265625,4675.06005859375,4691.7109375,0],["2015-10-27",4666.47802734375,4674.05810546875,4624.27783203125,4674.05810546875,0],["2015-10-28",4647.39013671875,4657.41015625,4594.7451171875,4608.740234375,0],["2015-10-29",4601.56494140625,4605.76220703125,4472.02099609375,4472.02099609375,0],["2015-10-30",4462.97119140625,4480.59814453125,4441.3349609375,4455.18017578125,0],["2015-11-02",4442.4189453125,4470.41796875,4422.2578125,4464.958984375,0],["2015-11-03",4496.66015625,4546.3837890625,4496.66015625,4533.0859375,0],["2015-11-04",4560.73193359375,4612.56494140625,4560.3798828125,4612.56494140625,0],["2015-11-05",4600.64306640625,4614.2578125,4574.130859375,4577.23291015625,0],["2015-11-06",4586.591796875,4601.759765625,4563.69921875,4566.5517578125,0],["2015-11-09",4553.4189453125,4555.56982421875,4491.0419921875,4499.5068359375,0],["2015-11-10",4464.1318359375,4518.7890625,4451.05322265625,4451.05322265625,0],["2015-11-11",4450.21484375,4463.30810546875,4425.87890625,4451.5888671875,0],["2015-11-12",4458.65478515625,4494.85498046875,4457.56298828125,4462.22509765625,0],["2015-11-13",4442.01513671875,4490.3369140625,4435.2509765625,4472.837890625,0],["2015-11-16",4438.68701171875,4452.26416015625,4395.9658203125,4442.18017578125,0],["2015-11-17",4474.52294921875,4520.69580078125,4474.52294921875,4500.94677734375,0],["2015-11-18",4513.705078125,4521.55712890625,4497.91015625,4497.91015625,0],["2015-11-19",4517.58203125,4530.89599609375,4513.35205078125,4518.93994140625,0],["2015-11-20",4505.90087890625,4561.333984375,4505.37109375,4561.333984375,0],["2015-11-23",4570.16015625,4590.31494140625,4541.06591796875,4541.06591796875,0],["2015-11-24",4535.705078125,4555.27294921875,4534.578125,4545.3779296875,0],["2015-11-25",4557.47216796875,4585.5458984375,4557.39208984375,4585.5458984375,0],["2015-11-26",4595.86181640625,4621.255859375,4583.30419921875,4597.05712890625,0],["2015-11-27",4599.0810546875,4606.80078125,4541.9658203125,4560.56005859375,0],["2015-11-30",4527.408203125,4535.97119140625,4446.4580078125,4446.4580078125,0],["2015-12-01",4504.22216796875,4557.66796875,4504.22216796875,4557.66796875,0],["2015-12-02",4559.14794921875,4568.4130859375,4541.666015625,4545.86279296875,0],["2015-12-03",4526.490234375,4548.8271484375,4518.81689453125,4537.3818359375,0],["2015-12-04",4513.56591796875,4531.30517578125,4501.453125,4508.4521484375,0],["2015-12-07",4523.908203125,4553.65087890625,4521.39208984375,4521.39208984375,0],["2015-12-08",4495.26318359375,4522.35302734375,4464.18212890625,4464.18212890625,0],["2015-12-10",4441.56591796875,4473.77001953125,4438.19677734375,4466.2099609375,0],["2015-12-11",4471.35693359375,4473.05419921875,4393.52197265625,4393.52197265625,0],["2015-12-14",4360.89306640625,4374.19091796875,4330.759765625,4374.19091796875,0],["2015-12-15",4370.10107421875,4409.171875,4370.0087890625,4409.171875,0],["2015-12-16",4450.7177734375,4483.453125,4429.787109375,4483.453125,0],["2015-12-17",4542.12109375,4555.9638671875,4525.7412109375,4555.9638671875,0],["2015-12-18",4512.2099609375,4514.53515625,4467.06298828125,4468.65380859375,0],["2015-12-21",4452.64794921875,4490.68017578125,4452.01708984375,4490.68017578125,0],["2015-12-22",4494.30908203125,4517.56787109375,4487.73486328125,4517.56787109375,0],["2015-12-23",4514.4560546875,4522.65380859375,4498.98388671875,4522.65380859375,0],["2015-12-28",4512.294921875,4568.125,4511.6171875,4557.35498046875,0],["2015-12-29",4552.14013671875,4569.36083984375,4552.10302734375,4569.36083984375,0],["2015-12-30",4574.06396484375,4595.51318359375,4571.7568359375,4593.0078125,0],["2016-01-04",4580.1650390625,4603.82421875,4525.9189453125,4525.9189453125,0],["2016-01-05",4527.43115234375,4594.3408203125,4527.00390625,4557.82177734375,0],["2016-01-06",4563.65380859375,4639.23681640625,4562.5732421875,4608.98193359375,0],["2016-01-07",4573.69287109375,4577.63623046875,4530.4482421875,4530.4482421875,0],["2016-01-08",4524.86279296875,4550.9072265625,4507.4140625,4546.2880859375,0],["2016-01-11",4515.501953125,4517.93798828125,4459.787109375,4465.48291015625,0],["2016-01-12",4487.5478515625,4526.1982421875,4486.64501953125,4512.52685546875,0],["2016-01-13",4535.87890625,4559.509765625,4533.68115234375,4537.17919921875,0],["2016-01-14",4492.783203125,4526.509765625,4456.46923828125,4513.18115234375,0],["2016-01-15",4518.98095703125,4542.10107421875,4516.1318359375,4523.97607421875,0],["2016-01-18",4491.32177734375,4503.86279296875,4471.2431640625,4481.27587890625,0],["2016-01-19",4486.587890625,4499.5751953125,4464.72802734375,4491.73681640625,0],["2016-01-20",4477.14794921875,4491.1181640625,4427.98486328125,4427.98486328125,0],["2016-01-21",4447.7509765625,4463.02783203125,4408.80419921875,4414.1259765625,0],["2016-01-22",4446.421875,4456.744140625,4421.05615234375,4456.744140625,0],["2016-01-25",4483.60595703125,4519.59619140625,4465.20703125,4505.7880859375,0],["2016-01-26",4489.69287109375,4517.3681640625,4483.287109375,4510.4677734375,0],["2016-01-27",4526.2158203125,4583.6279296875,4526.2158203125,4583.6279296875,0],["2016-01-28",4582.716796875,4608.39794921875,4579.501953125,4602.8291015625,0],["2016-01-29",4611.93798828125,4618.81689453125,4568.43896484375,4615.1630859375,0],["2016-02-01",4620.15185546875,4625.42822265625,4559.88623046875,4624.634765625,0],["2016-02-02",4598.94287109375,4617.97314453125,4586.298828125,4587.43505859375,0],["2016-02-03",4553.126953125,4596.10791015625,4545.14013671875,4596.10791015625,0],["2016-02-04",4607.0439453125,4669.11083984375,4607.0439453125,4665.81689453125,0],["2016-02-05",4674.60595703125,4798.94580078125,4673.98779296875,4798.94580078125,0],["2016-02-09",4773.76708984375,4779.80517578125,4736.56884765625,4768.625,0],["2016-02-10",4748.5361328125,4782.93994140625,4726.0078125,4732.48291015625,0],["2016-02-11",4723.9951171875,4786.1748046875,4723.9951171875,4775.85986328125,0],["2016-02-12",4757.708984375,4771.3408203125,4710.5380859375,4714.39306640625,0],["2016-02-15",4749.783203125,4761.7041015625,4729.8251953125,4740.72607421875,0],["2016-02-16",4745.9921875,4770.005859375,4726.591796875,4745.00390625,0],["2016-02-17",4738.41796875,4774.4580078125,4737.4169921875,4765.5068359375,0],["2016-02-18",4784.0439453125,4803.60888671875,4760.23681640625,4778.7939453125,0],["2016-02-19",4744.2451171875,4759.1767578125,4680.14306640625,4697.56005859375,0],["2016-02-22",4701.4091796875,4715.6201171875,4682.3818359375,4708.6201171875,0],["2016-02-23",4715.2021484375,4722.3828125,4628.90576171875,4654.05419921875,0],["2016-02-24",4643.82421875,4673.81982421875,4627.64404296875,4657.72216796875,0],["2016-02-25",4681.9912109375,4686.56494140625,4652.86181640625,4658.3232421875,0],["2016-02-26",4695.81689453125,4736.52685546875,4691.4248046875,4733.14892578125,0],["2016-02-29",4738.2939453125,4774.51708984375,4722.9931640625,4770.9560546875,0],["2016-03-01",4760.23583984375,4781.2587890625,4758.8818359375,4779.98486328125,0],["2016-03-02",4808.86279296875,4840.7470703125,4808.2470703125,4836.19580078125,0],["2016-03-03",4848.90576171875,4868.2548828125,4812.85791015625,4844.0390625,0],["2016-03-04",4844.48681640625,4860.63916015625,4802.375,4850.8828125,0],["2016-03-07",4860.2080078125,4870.27587890625,4821.4609375,4831.5751953125,0],["2016-03-08",4831.05078125,4842.6669921875,4776.07177734375,4811.0419921875,0],["2016-03-10",4791.68408203125,4798.3837890625,4761.380859375,4793.203125,0],["2016-03-11",4784.23779296875,4813.77880859375,4776.9990234375,4813.77880859375,0],["2016-03-14",4839.02978515625,4878.19580078125,4835.27294921875,4877.53076171875,0],["2016-03-15",4880.875,4884.27001953125,4843.9208984375,4849.78076171875,0],["2016-03-16",4848.60693359375,4861.44091796875,4837.5830078125,4861.44091796875,0],["2016-03-17",4883.173828125,4900.4130859375,4869.81103515625,4885.68798828125,0],["2016-03-18",4889.89599609375,4908.259765625,4858.5849609375,4885.7080078125,0],["2016-03-21",4871.24609375,4905.31396484375,4865.2412109375,4885.1630859375,0],["2016-03-22",4870.89501953125,4886.423828125,4833.7041015625,4856.10693359375,0],["2016-03-23",4850.169921875,4854.17578125,4822.3359375,4854.17578125,0],["2016-03-24",4836.623046875,4849.89501953125,4817.72021484375,4827.0869140625,0],["2016-03-28",4809.18701171875,4813.91796875,4757.7998046875,4773.6259765625,0],["2016-03-29",4767.5322265625,4786.212890625,4760.0830078125,4781.296875,0],["2016-03-30",4797.15380859375,4833.1181640625,4792.2568359375,4816.65478515625,0],["2016-03-31",4827.10400390625,4845.37109375,4808.26416015625,4845.37109375,0],["2016-04-01",4843.39404296875,4844.35888671875,4819.93310546875,4843.18603515625,0],["2016-04-04",4840.14697265625,4864.93701171875,4838.97900390625,4850.17578125,0],["2016-04-05",4848.84716796875,4883.68310546875,4843.162109375,4858.07177734375,0],["2016-04-06",4863.06103515625,4879.0,4861.5791015625,4868.22998046875,0],["2016-04-07",4884.8349609375,4900.4658203125,4858.5,4867.28515625,0],["2016-04-08",4839.65283203125,4862.80517578125,4829.44482421875,4846.7041015625,0],["2016-04-11",4833.35498046875,4843.6298828125,4766.81494140625,4786.97412109375,0],["2016-04-12",4788.421875,4829.5732421875,4776.98193359375,4829.5732421875,0],["2016-04-13",4846.97802734375,4856.591796875,4831.57421875,4853.0048828125,0],["2016-04-14",4872.22607421875,4873.42822265625,4814.84619140625,4814.84619140625,0],["2016-04-15",4834.90087890625,4839.01611328125,4793.13916015625,4823.56787109375,0],["2016-04-18",4812.578125,4865.5341796875,4800.26416015625,4865.5341796875,0],["2016-04-19",4875.498046875,4886.4990234375,4864.89111328125,4881.93017578125,0],["2016-04-20",4876.25390625,4883.13916015625,4857.72216796875,4876.59619140625,0],["2016-04-21",4884.921875,4906.828125,4884.8427734375,4903.08984375,0],["2016-04-22",4898.72607421875,4917.5888671875,4883.8818359375,4914.73681640625,0],["2016-04-25",4920.40283203125,4920.40283203125,4863.3349609375,4878.86181640625,0],["2016-04-26",4866.14990234375,4866.384765625,4788.375,4814.0927734375,0],["2016-04-27",4807.68603515625,4845.658203125,4803.208984375,4845.658203125,0],["2016-04-28",4861.9501953125,4877.1708984375,4830.68701171875,4848.39013671875,0],["2016-04-29",4839.3662109375,4839.625,4818.85498046875,4838.5830078125,0],["2016-05-02",4828.962890625,4835.52294921875,4770.55712890625,4808.31884765625,0],["2016-05-03",4818.97412109375,4833.9912109375,4806.03076171875,4812.26416015625,0],["2016-05-04",4808.65380859375,4822.59521484375,4765.41015625,4822.59521484375,0],["2016-05-09",4808.52099609375,4812.89013671875,4745.5009765625,4749.31494140625,0],["2016-05-10",4749.52294921875,4766.7138671875,4728.5390625,4763.115234375,0],["2016-05-11",4781.13818359375,4811.59912109375,4770.3671875,4799.9638671875,0],["2016-05-12",4795.73681640625,4825.18408203125,4792.2080078125,4803.32177734375,0],["2016-05-13",4801.19189453125,4803.00390625,4745.9091796875,4761.71484375,0],["2016-05-16",4745.47412109375,4748.81787109375,4720.2431640625,4731.56201171875,0],["2016-05-17",4737.166015625,4745.14794921875,4717.259765625,4729.15576171875,0],["2016-05-18",4721.89599609375,4743.07177734375,4713.7158203125,4734.35693359375,0],["2016-05-19",4733.47216796875,4739.32421875,4691.57080078125,4704.216796875,0],["2016-05-20",4698.9677734375,4722.27880859375,4690.55810546875,4711.8779296875,0],["2016-05-23",4714.6767578125,4743.662109375,4714.6767578125,4743.662109375,0],["2016-05-24",4738.1630859375,4750.35986328125,4710.78515625,4710.78515625,0],["2016-05-25",4733.88720703125,4772.97705078125,4733.5517578125,4772.97705078125,0],["2016-05-26",4777.56689453125,4784.66015625,4761.4599609375,4784.56494140625,0],["2016-05-27",4782.4482421875,4814.73095703125,4778.5400390625,4814.73095703125,0],["2016-05-30",4819.05419921875,4845.1240234375,4817.06982421875,4836.033203125,0],["2016-05-31",4833.7177734375,4836.3720703125,4792.201171875,4796.869140625,0],["2016-06-01",4801.85302734375,4851.7412109375,4800.7080078125,4839.66796875,0],["2016-06-02",4836.5048828125,4860.86279296875,4833.22509765625,4833.22509765625,0],["2016-06-03",4845.4228515625,4861.2998046875,4839.0830078125,4853.921875,0],["2016-06-06",4862.56787109375,4896.02490234375,4860.6279296875,4896.02490234375,0],["2016-06-07",4908.2451171875,4933.98876953125,4907.5068359375,4933.98876953125,0],["2016-06-08",4928.09423828125,4940.09814453125,4892.6279296875,4916.06103515625,0],["2016-06-09",4913.0078125,4919.1640625,4876.7939453125,4876.7939453125,0],["2016-06-10",4882.27490234375,4887.587890625,4848.05615234375,4848.05615234375,0],["2016-06-13",4838.02001953125,4838.02001953125,4807.22607421875,4807.22607421875,0],["2016-06-14",4797.6201171875,4833.39697265625,4792.53515625,4821.58984375,0],["2016-06-15",4811.22607421875,4814.82421875,4789.0859375,4814.82421875,0],["2016-06-16",4819.23486328125,4829.451171875,4801.8720703125,4814.39111328125,0],["2016-06-17",4825.72705078125,4838.02978515625,4806.59521484375,4835.14306640625,0],["2016-06-20",4849.69091796875,4863.53076171875,4828.587890625,4863.53076171875,0],["2016-06-21",4873.43896484375,4889.455078125,4868.22705078125,4878.7138671875,0],["2016-06-22",4876.8720703125,4899.19921875,4876.8720703125,4896.85205078125,0],["2016-06-23",4896.7958984375,4899.4970703125,4856.05078125,4874.30908203125,0],["2016-06-24",4878.0458984375,4884.794921875,4754.35693359375,4834.56884765625,0],["2016-06-27",4804.0458984375,4846.41796875,4795.962890625,4836.0517578125,0],["2016-06-28",4836.12890625,4890.60498046875,4835.43212890625,4882.1708984375,0],["2016-06-29",4905.97802734375,4980.10498046875,4905.97802734375,4980.10498046875,0],["2016-06-30",4999.8779296875,5033.2421875,4996.39501953125,5016.64697265625,0],["2016-07-01",5027.6171875,5039.68603515625,4971.5810546875,4971.5810546875,0],["2016-07-11",5021.2431640625,5080.30322265625,5018.39599609375,5069.01904296875,0],["2016-07-12",5092.1650390625,5120.1279296875,5075.56005859375,5099.533203125,0],["2016-07-13",5112.98583984375,5133.93310546875,5090.587890625,5133.93310546875,0],["2016-07-14",5125.68505859375,5131.03076171875,5081.02880859375,5083.5390625,0],["2016-07-15",5090.2490234375,5130.3388671875,5090.2490234375,5110.17822265625,0],["2016-07-18",5107.916015625,5131.705078125,5093.15380859375,5127.5009765625,0],["2016-07-19",5132.90185546875,5193.89794921875,5132.90185546875,5172.830078125,0],["2016-07-20",5185.59423828125,5242.8232421875,5185.59423828125,5242.8232421875,0],["2016-07-21",5246.2998046875,5268.8671875,5213.98876953125,5216.97314453125,0],["2016-07-22",5215.1689453125,5215.53076171875,5179.623046875,5197.2509765625,0],["2016-07-25",5201.4482421875,5227.10693359375,5197.80517578125,5220.8017578125,0],["2016-07-26",5218.26611328125,5231.5,5200.623046875,5224.39501953125,0],["2016-07-27",5245.40380859375,5301.93017578125,5245.40380859375,5274.36083984375,0],["2016-07-28",5278.4970703125,5299.212890625,5255.4658203125,5299.212890625,0],["2016-07-29",5300.89892578125,5334.12109375,5215.994140625,5215.994140625,0],["2016-08-01",5280.2099609375,5368.251953125,5279.5859375,5361.576171875,0],["2016-08-02",5356.90576171875,5386.56396484375,5356.42822265625,5373.3232421875,0],["2016-08-03",5367.583984375,5383.4970703125,5331.326171875,5351.8779296875,0],["2016-08-04",5365.0087890625,5389.60888671875,5357.615234375,5373.86279296875,0],["2016-08-05",5380.11181640625,5427.51806640625,5377.4189453125,5420.24609375,0],["2016-08-08",5435.2060546875,5458.97900390625,5427.26806640625,5458.97900390625,0],["2016-08-09",5459.89404296875,5476.22021484375,5428.67822265625,5440.29296875,0],["2016-08-10",5439.7578125,5457.1240234375,5405.89111328125,5423.94921875,0],["2016-08-11",5438.091796875,5455.7998046875,5397.31201171875,5419.087890625,0],["2016-08-12",5432.83203125,5449.06396484375,5366.3408203125,5377.19580078125,0],["2016-08-15",5390.01904296875,5396.94921875,5296.591796875,5320.56103515625,0],["2016-08-16",5341.93408203125,5377.421875,5338.64111328125,5371.84619140625,0],["2016-08-18",5387.76611328125,5461.4501953125,5386.1220703125,5461.4501953125,0],["2016-08-19",5468.01318359375,5470.97900390625,5416.03515625,5416.03515625,0],["2016-08-22",5425.89599609375,5435.19189453125,5398.794921875,5427.1748046875,0],["2016-08-23",5434.03515625,5438.5,5351.06591796875,5417.14013671875,0],["2016-08-24",5406.80517578125,5418.44921875,5385.2431640625,5403.9921875,0],["2016-08-25",5413.9912109375,5454.1162109375,5412.52783203125,5454.1162109375,0],["2016-08-26",5454.06787109375,5456.63818359375,5419.7421875,5438.8310546875,0],["2016-08-29",5425.14599609375,5426.21923828125,5348.05078125,5370.76416015625,0],["2016-08-30",5368.56591796875,5388.63818359375,5336.7109375,5362.31591796875,0],["2016-08-31",5355.123046875,5399.16015625,5353.291015625,5386.08203125,0],["2016-09-01",5368.51611328125,5376.64306640625,5320.083984375,5334.546875,0],["2016-09-02",5323.5732421875,5359.9091796875,5323.0419921875,5353.4609375,0],["2016-09-05",5378.625,5396.9169921875,5347.5927734375,5356.9541015625,0],["2016-09-06",5363.044921875,5373.2080078125,5342.55810546875,5372.09619140625,0],["2016-09-07",5382.216796875,5393.0869140625,5357.52197265625,5381.35400390625,0],["2016-09-08",5383.06298828125,5383.5361328125,5364.60986328125,5371.078125,0],["2016-09-09",5355.3427734375,5358.5068359375,5281.9169921875,5281.9169921875,0],["2016-09-13",5266.10888671875,5268.5390625,5211.8662109375,5215.56689453125,0],["2016-09-14",5188.39794921875,5189.35791015625,5128.16796875,5146.0380859375,0],["2016-09-15",5160.748046875,5270.48876953125,5158.72705078125,5265.81884765625,0],["2016-09-16",5287.421875,5305.08984375,5252.2548828125,5267.76904296875,0],["2016-09-19",5289.1220703125,5331.97412109375,5286.13623046875,5321.8408203125,0],["2016-09-20",5323.298828125,5336.2509765625,5298.27783203125,5302.4931640625,0],["2016-09-21",5295.8828125,5348.0,5275.18505859375,5342.591796875,0],["2016-09-22",5382.32080078125,5411.61181640625,5368.56103515625,5380.26220703125,0],["2016-09-23",5375.7119140625,5388.908203125,5355.9248046875,5388.908203125,0],["2016-09-26",5375.16015625,5375.87890625,5337.01806640625,5352.13916015625,0],["2016-09-27",5336.5458984375,5419.60400390625,5295.658203125,5419.60400390625,0],["2016-09-28",5390.76123046875,5432.98388671875,5382.23583984375,5425.3369140625,0],["2016-09-29",5442.82421875,5474.30712890625,5431.95703125,5431.95703125,0],["2016-09-30",5412.3837890625,5437.9658203125,5364.80419921875,5364.80419921875,0],["2016-10-03",5403.85986328125,5463.9150390625,5403.85986328125,5463.9150390625,0],["2016-10-04",5475.6328125,5482.841796875,5460.708984375,5472.31689453125,0],["2016-10-05",5457.998046875,5460.1650390625,5399.22216796875,5420.64794921875,0],["2016-10-06",5428.453125,5447.2578125,5390.0859375,5409.34423828125,0],["2016-10-07",5403.8349609375,5409.19677734375,5363.47021484375,5377.14892578125,0],["2016-10-10",5371.0029296875,5397.14697265625,5352.81689453125,5360.828125,0],["2016-10-11",5372.68701171875,5385.7578125,5345.07177734375,5381.9970703125,0],["2016-10-12",5364.35205078125,5380.56103515625,5350.39208984375,5364.61083984375,0],["2016-10-13",5368.216796875,5384.55517578125,5339.48388671875,5340.39990234375,0],["2016-10-14",5338.6982421875,5408.77001953125,5332.080078125,5399.884765625,0],["2016-10-17",5390.9609375,5422.34912109375,5386.22119140625,5410.30322265625,0],["2016-10-18",5424.6689453125,5446.8291015625,5422.9169921875,5430.0478515625,0],["2016-10-19",5436.27978515625,5445.7998046875,5402.15380859375,5409.2880859375,0],["2016-10-20",5409.7900390625,5423.2939453125,5395.296875,5403.68994140625,0],["2016-10-21",5407.23388671875,5416.9521484375,5395.4228515625,5409.2431640625,0],["2016-10-24",5415.47705078125,5433.3408203125,5411.880859375,5420.998046875,0],["2016-10-25",5426.10693359375,5436.205078125,5397.82080078125,5397.82080078125,0],["2016-10-26",5387.7001953125,5406.5810546875,5381.7041015625,5399.67919921875,0],["2016-10-27",5405.69580078125,5427.52685546875,5403.85888671875,5416.8359375,0],["2016-10-28",5414.5087890625,5426.26416015625,5402.42919921875,5410.26904296875,0],["2016-10-31",5413.56884765625,5429.06787109375,5406.0068359375,5422.5419921875,0],["2016-11-01",5430.7451171875,5439.02783203125,5415.02978515625,5416.0068359375,0],["2016-11-02",5415.02197265625,5420.35888671875,5393.5068359375,5405.455078125,0],["2016-11-03",5395.87109375,5402.046875,5329.501953125,5329.501953125,0],["2016-11-04",5310.7822265625,5362.66015625,5303.35986328125,5362.66015625,0],["2016-11-07",5361.02392578125,5395.3251953125,5341.86181640625,5386.2080078125,0],["2016-11-08",5407.38916015625,5476.07177734375,5407.38916015625,5470.68115234375,0],["2016-11-09",5478.0341796875,5491.701171875,5345.1279296875,5414.32080078125,0],["2016-11-10",5444.041015625,5482.10595703125,5443.73388671875,5450.30615234375,0],["2016-11-11",5380.64111328125,5380.68505859375,5231.97119140625,5231.97119140625,0],["2016-11-14",5194.9267578125,5196.7841796875,5043.35107421875,5115.73876953125,0],["2016-11-15",5121.47802734375,5169.35693359375,5073.419921875,5078.5009765625,0],["2016-11-16",5112.49609375,5201.1728515625,5112.49609375,5185.46484375,0],["2016-11-17",5180.48193359375,5202.31494140625,5162.81201171875,5193.01513671875,0],["2016-11-18",5195.076171875,5196.9091796875,5139.205078125,5170.10888671875,0],["2016-11-21",5150.826171875,5158.76318359375,5130.44287109375,5148.31884765625,0],["2016-11-22",5140.658203125,5204.673828125,5140.51904296875,5204.673828125,0],["2016-11-23",5192.34619140625,5211.99609375,5182.34521484375,5211.99609375,0],["2016-11-24",5179.22216796875,5194.244140625,5102.4208984375,5107.623046875,0],["2016-11-25",5097.10791015625,5129.7529296875,5096.6708984375,5122.10400390625,0],["2016-11-28",5111.423828125,5120.86181640625,5091.60986328125,5114.57177734375,0],["2016-11-29",5108.751953125,5164.580078125,5108.751953125,5136.6669921875,0],["2016-11-30",5148.908203125,5182.14208984375,5146.52490234375,5148.91015625,0],["2016-12-01",5168.6337890625,5211.921875,5168.06884765625,5198.7548828125,0],["2016-12-02",5207.91796875,5250.2919921875,5199.14208984375,5245.9560546875,0],["2016-12-05",5239.89697265625,5280.32177734375,5239.89697265625,5268.30810546875,0],["2016-12-06",5279.98388671875,5288.9140625,5259.19384765625,5272.96484375,0],["2016-12-07",5272.10009765625,5273.51513671875,5229.7978515625,5265.3681640625,0],["2016-12-08",5268.23876953125,5303.73388671875,5263.43505859375,5303.73388671875,0],["2016-12-09",5297.5498046875,5308.1259765625,5284.76611328125,5308.1259765625,0],["2016-12-13",5296.19189453125,5300.7177734375,5264.73779296875,5293.619140625,0],["2016-12-14",5287.19287109375,5306.3369140625,5259.68115234375,5262.81689453125,0],["2016-12-15",5230.56494140625,5266.06103515625,5210.6328125,5254.36181640625,0],["2016-12-16",5260.1259765625,5263.005859375,5231.65185546875,5231.65185546875,0],["2016-12-19",5224.07080078125,5240.4267578125,5190.93310546875,5191.912109375,0],["2016-12-20",5179.18212890625,5194.72900390625,5142.39306640625,5162.47705078125,0],["2016-12-21",5179.02587890625,5188.94580078125,5111.39208984375,5111.39208984375,0],["2016-12-22",5114.39697265625,5120.35693359375,5032.9140625,5042.8701171875,0],["2016-12-23",5036.2880859375,5078.23095703125,5022.84814453125,5027.7041015625,0],["2016-12-27",5028.35595703125,5112.77587890625,5028.19921875,5102.9541015625,0],["2016-12-28",5140.13623046875,5213.27001953125,5139.76904296875,5209.44482421875,0],["2016-12-29",5205.27099609375,5311.615234375,5200.26513671875,5302.56591796875,0],["2016-12-30",5307.365234375,5334.787109375,5296.7109375,5296.7109375,0],["2017-01-03",5290.38818359375,5292.18115234375,5246.85205078125,5275.97119140625,0],["2017-01-04",5270.01611328125,5312.9560546875,5249.23388671875,5301.18310546875,0],["2017-01-05",5302.6328125,5328.490234375,5302.6328125,5325.50390625,0],["2017-01-06",5321.7451171875,5350.2451171875,5318.384765625,5347.02197265625,0],["2017-01-09",5350.8798828125,5360.06103515625,5307.5849609375,5316.36376953125,0],["2017-01-10",5330.01513671875,5331.1328125,5292.06298828125,5309.923828125,0],["2017-01-11",5316.15185546875,5322.97900390625,5301.23681640625,5301.23681640625,0],["2017-01-12",5301.0361328125,5322.419921875,5292.75,5292.75,0],["2017-01-13",5299.05078125,5310.419921875,5272.98291015625,5272.98291015625,0],["2017-01-16",5283.6181640625,5291.49609375,5270.01123046875,5270.01123046875,0],["2017-01-17",5266.9228515625,5287.1240234375,5265.60205078125,5266.93798828125,0],["2017-01-18",5273.2939453125,5294.7841796875,5273.2939453125,5294.7841796875,0],["2017-01-19",5302.2109375,5309.9521484375,5288.5771484375,5298.9482421875,0],["2017-01-20",5290.56298828125,5293.0810546875,5243.74609375,5254.31103515625,0],["2017-01-23",5250.634765625,5265.44287109375,5228.2861328125,5250.9677734375,0],["2017-01-24",5267.73388671875,5297.4912109375,5267.73388671875,5292.087890625,0],["2017-01-25",5302.8740234375,5310.6689453125,5287.1259765625,5293.7822265625,0],["2017-01-26",5305.11376953125,5327.509765625,5291.43603515625,5317.6328125,0],["2017-01-27",5304.9638671875,5321.68017578125,5297.2548828125,5312.83984375,0],["2017-01-30",5321.55419921875,5331.51611328125,5302.662109375,5302.662109375,0],["2017-01-31",5316.6689453125,5321.35498046875,5294.10302734375,5294.10302734375,0],["2017-02-01",5319.94384765625,5341.48095703125,5317.4951171875,5327.1611328125,0],["2017-02-02",5327.02001953125,5353.712890625,5326.98681640625,5353.712890625,0],["2017-02-03",5355.27197265625,5366.44384765625,5354.58984375,5360.76708984375,0],["2017-02-06",5369.52197265625,5395.9951171875,5369.44189453125,5395.9951171875,0],["2017-02-07",5387.64794921875,5396.09912109375,5380.59814453125,5381.47509765625,0],["2017-02-08",5380.10986328125,5382.0732421875,5349.462890625,5361.087890625,0],["2017-02-09",5366.34423828125,5384.9560546875,5363.46923828125,5372.0771484375,0],["2017-02-10",5378.916015625,5400.171875,5371.6689453125,5371.6689453125,0],["2017-02-13",5396.56298828125,5418.3759765625,5388.67822265625,5409.55615234375,0],["2017-02-14",5402.55810546875,5409.35498046875,5370.494140625,5380.669921875,0],["2017-02-16",5389.06884765625,5395.27880859375,5357.7119140625,5377.998046875,0],["2017-02-17",5366.85400390625,5370.3310546875,5340.85791015625,5350.93212890625,0],["2017-02-20",5358.5517578125,5373.091796875,5351.01806640625,5359.2880859375,0],["2017-02-21",5363.61376953125,5375.69580078125,5336.8349609375,5340.990234375,0],["2017-02-22",5353.10693359375,5360.4140625,5331.43115234375,5358.68310546875,0],["2017-02-23",5348.35888671875,5373.63818359375,5347.85791015625,5372.748046875,0],["2017-02-24",5371.01708984375,5391.259765625,5370.7890625,5385.90576171875,0],["2017-02-27",5387.81689453125,5393.662109375,5368.4228515625,5382.8740234375,0],["2017-02-28",5390.3427734375,5405.7900390625,5386.69189453125,5386.69189453125,0],["2017-03-01",5389.16796875,5392.7919921875,5350.91015625,5363.05615234375,0],["2017-03-02",5394.72705078125,5431.1728515625,5394.72705078125,5408.25390625,0],["2017-03-03",5402.580078125,5410.90283203125,5384.7890625,5391.21484375,0],["2017-03-06",5398.0517578125,5409.81689453125,5386.8251953125,5409.81689453125,0],["2017-03-07",5416.02099609375,5427.9072265625,5386.32080078125,5402.615234375,0],["2017-03-08",5407.52978515625,5415.23095703125,5390.0068359375,5393.76416015625,0],["2017-03-09",5393.93896484375,5405.587890625,5386.9970703125,5402.38623046875,0],["2017-03-10",5414.9150390625,5415.72216796875,5369.7529296875,5390.6767578125,0],["2017-03-13",5389.201171875,5409.3720703125,5386.3427734375,5409.3720703125,0],["2017-03-14",5415.9501953125,5449.76318359375,5412.9619140625,5431.5849609375,0],["2017-03-15",5433.68017578125,5447.48583984375,5424.51611328125,5432.380859375,0],["2017-03-16",5461.912109375,5518.2412109375,5458.419921875,5518.2412109375,0],["2017-03-17",5539.81884765625,5557.97509765625,5499.38720703125,5540.43212890625,0],["2017-03-20",5552.39404296875,5566.93212890625,5510.27490234375,5533.9921875,0],["2017-03-21",5541.0458984375,5554.44384765625,5525.97705078125,5543.0927734375,0],["2017-03-22",5512.72900390625,5534.0927734375,5486.85107421875,5534.0927734375,0],["2017-03-23",5539.63818359375,5576.66796875,5532.64794921875,5563.7587890625,0],["2017-03-24",5565.6240234375,5581.18310546875,5546.83203125,5567.1337890625,0],["2017-03-27",5557.9248046875,5567.43115234375,5531.326171875,5541.2021484375,0],["2017-03-29",5552.783203125,5592.77490234375,5552.783203125,5592.509765625,0],["2017-03-30",5581.1162109375,5592.9521484375,5555.3671875,5592.9521484375,0],["2017-03-31",5589.52392578125,5606.02490234375,5568.10595703125,5568.10595703125,0],["2017-04-03",5583.34521484375,5616.94287109375,5581.31396484375,5606.7890625,0],["2017-04-04",5611.6650390625,5654.39892578125,5608.52392578125,5651.8232421875,0],["2017-04-05",5668.001953125,5676.97998046875,5644.7919921875,5676.97998046875,0],["2017-04-06",5668.30615234375,5680.23876953125,5645.30615234375,5680.23876953125,0],["2017-04-07",5674.01123046875,5677.7177734375,5643.35009765625,5653.48583984375,0],["2017-04-10",5662.6689453125,5677.07080078125,5628.98486328125,5644.298828125,0],["2017-04-11",5647.90380859375,5658.72705078125,5621.7861328125,5627.93310546875,0],["2017-04-12",5633.97509765625,5650.03515625,5631.7470703125,5644.15478515625,0],["2017-04-13",5658.19921875,5660.384765625,5613.5439453125,5616.544921875,0],["2017-04-17",5624.6171875,5631.509765625,5577.48681640625,5577.48681640625,0],["2017-04-18",5597.666015625,5626.52392578125,5597.1689453125,5606.51708984375,0],["2017-04-20",5609.89208984375,5619.36083984375,5590.03076171875,5595.30615234375,0],["2017-04-21",5600.419921875,5664.47509765625,5599.4951171875,5664.47509765625,0],["2017-04-25",5690.89404296875,5696.38916015625,5653.67578125,5680.7958984375,0],["2017-04-26",5687.080078125,5726.52978515625,5679.59423828125,5726.52978515625,0],["2017-04-27",5708.23095703125,5718.89501953125,5697.791015625,5707.02783203125,0],["2017-04-28",5715.0849609375,5724.5078125,5684.58984375,5685.2978515625,0],["2017-05-02",5703.8671875,5714.34423828125,5675.80810546875,5675.80810546875,0],["2017-05-03",5681.59912109375,5686.8251953125,5647.3232421875,5647.3681640625,0],["2017-05-04",5656.0908203125,5676.0087890625,5643.05419921875,5669.44287109375,0],["2017-05-05",5665.10693359375,5696.47607421875,5659.9658203125,5683.376953125,0],["2017-05-08",5699.30078125,5727.4921875,5692.56103515625,5707.86181640625,0],["2017-05-09",5730.2509765625,5745.84716796875,5693.6748046875,5697.05615234375,0],["2017-05-10",5697.9560546875,5718.5869140625,5636.2041015625,5653.0078125,0],["2017-05-12",5680.5859375,5698.9619140625,5668.7177734375,5675.2158203125,0],["2017-05-15",5689.80517578125,5693.9931640625,5649.083984375,5688.8701171875,0],["2017-05-16",5690.2978515625,5696.623046875,5646.9990234375,5646.9990234375,0],["2017-05-17",5661.48193359375,5664.31689453125,5608.80322265625,5615.4921875,0],["2017-05-18",5590.47314453125,5645.451171875,5577.52197265625,5645.451171875,0],["2017-05-19",5643.537109375,5825.2080078125,5630.07177734375,5791.8837890625,0],["2017-05-22",5837.17578125,5874.43896484375,5743.38818359375,5749.44482421875,0],["2017-05-23",5770.6171875,5777.68701171875,5692.98388671875,5730.61279296875,0],["2017-05-24",5678.39306640625,5704.7060546875,5672.04296875,5703.43310546875,0],["2017-05-26",5713.35400390625,5728.60498046875,5703.89013671875,5716.81494140625,0],["2017-05-29",5728.80712890625,5730.84423828125,5703.4619140625,5712.3310546875,0],["2017-05-30",5700.77392578125,5730.05615234375,5693.39111328125,5693.39111328125,0],["2017-05-31",5697.81494140625,5738.15478515625,5697.81494140625,5738.15478515625,0],["2017-06-02",5749.4208984375,5752.65576171875,5726.01416015625,5742.44580078125,0],["2017-06-05",5747.89111328125,5765.8291015625,5737.580078125,5748.23486328125,0],["2017-06-06",5743.39501953125,5754.2939453125,5701.658203125,5707.8310546875,0],["2017-06-07",5716.96923828125,5735.990234375,5709.14697265625,5717.3251953125,0],["2017-06-08",5719.02978515625,5725.8828125,5702.921875,5702.921875,0],["2017-06-09",5699.25390625,5704.86181640625,5669.873046875,5675.52294921875,0],["2017-06-12",5668.72216796875,5716.5361328125,5668.72216796875,5691.43603515625,0],["2017-06-13",5694.9501953125,5715.2080078125,5693.8759765625,5707.64501953125,0],["2017-06-14",5708.06591796875,5792.89697265625,5707.9189453125,5792.89697265625,0],["2017-06-15",5776.30078125,5791.2041015625,5768.15380859375,5776.283203125,0],["2017-06-16",5768.1640625,5797.1181640625,5720.9248046875,5723.63623046875,0],["2017-06-19",5731.076171875,5745.56787109375,5726.76708984375,5741.9091796875,0],["2017-06-20",5749.5791015625,5791.90380859375,5747.4541015625,5791.90380859375,0],["2017-06-21",5772.0859375,5818.5517578125,5771.576171875,5818.5517578125,0],["2017-06-22",5830.97802734375,5831.33984375,5804.60302734375,5829.7080078125,0],["2017-07-03",5846.60302734375,5910.23681640625,5831.2041015625,5910.23681640625,0],["2017-07-04",5886.72021484375,5896.3701171875,5858.61376953125,5865.36376953125,0],["2017-07-05",5865.4248046875,5874.68505859375,5808.34521484375,5825.05419921875,0],["2017-07-06",5817.794921875,5852.34423828125,5817.39111328125,5849.5751953125,0],["2017-07-07",5839.88818359375,5863.5849609375,5810.36181640625,5814.79296875,0],["2017-07-10",5814.79296875,5826.31396484375,5769.3388671875,5771.505859375,0],["2017-07-11",5772.97998046875,5784.0810546875,5765.36279296875,5773.326171875,0],["2017-07-12",5771.47314453125,5827.1318359375,5771.47314453125,5819.1318359375,0],["2017-07-13",5839.39794921875,5843.17578125,5809.40185546875,5830.0439453125,0],["2017-07-14",5827.548828125,5833.7587890625,5804.43603515625,5831.794921875,0],["2017-07-17",5831.02392578125,5841.27978515625,5824.26416015625,5841.27978515625,0],["2017-07-18",5824.93212890625,5831.69384765625,5806.60302734375,5822.35205078125,0],["2017-07-19",5822.23681640625,5822.48193359375,5797.34619140625,5806.68994140625,0],["2017-07-20",5808.8818359375,5828.14013671875,5808.1162109375,5825.2080078125,0],["2017-07-21",5824.52587890625,5831.462890625,5760.958984375,5765.423828125,0],["2017-07-24",5760.083984375,5801.5869140625,5756.51318359375,5801.5869140625,0],["2017-07-25",5805.59716796875,5813.53515625,5780.48486328125,5813.53515625,0],["2017-07-26",5809.89306640625,5831.64013671875,5785.89990234375,5800.2060546875,0],["2017-07-27",5807.27587890625,5820.962890625,5805.9228515625,5819.744140625,0],["2017-07-28",5822.80712890625,5831.02685546875,5804.794921875,5831.02685546875,0],["2017-07-31",5820.01123046875,5847.2451171875,5816.52978515625,5840.93896484375,0],["2017-08-01",5853.505859375,5858.93408203125,5805.205078125,5805.205078125,0],["2017-08-02",5815.06591796875,5824.2490234375,5792.1669921875,5824.2490234375,0],["2017-08-03",5818.55517578125,5825.0517578125,5780.576171875,5780.576171875,0],["2017-08-04",5775.9208984375,5800.12890625,5769.39794921875,5777.48193359375,0],["2017-08-07",5780.89404296875,5812.791015625,5749.2919921875,5749.2919921875,0],["2017-08-08",5755.044921875,5810.56298828125,5755.044921875,5810.56298828125,0],["2017-08-09",5813.60400390625,5824.0068359375,5792.77783203125,5824.0068359375,0],["2017-08-10",5828.5419921875,5833.85791015625,5810.76123046875,5825.94580078125,0],["2017-08-11",5812.24609375,5812.90576171875,5756.462890625,5766.13818359375,0],["2017-08-14",5780.69921875,5812.87109375,5780.69921875,5801.48779296875,0],["2017-08-15",5808.64599609375,5842.8349609375,5808.26123046875,5835.041015625,0],["2017-08-16",5842.56005859375,5891.94921875,5836.14794921875,5891.94921875,0],["2017-08-18",5879.67919921875,5912.1162109375,5869.1318359375,5893.8408203125,0],["2017-08-21",5893.416015625,5901.58203125,5855.23583984375,5861.00390625,0],["2017-08-22",5862.5927734375,5885.59619140625,5862.47607421875,5880.296875,0],["2017-08-23",5900.40087890625,5914.02392578125,5881.7548828125,5914.02392578125,0],["2017-08-24",5914.09814453125,5916.82080078125,5874.27685546875,5894.1171875,0],["2017-08-25",5906.119140625,5915.36279296875,5880.02001953125,5915.36279296875,0],["2017-08-28",5904.369140625,5914.47998046875,5890.48095703125,5903.3408203125,0],["2017-08-29",5899.74609375,5902.60986328125,5865.4091796875,5888.2119140625,0],["2017-08-30",5888.4267578125,5893.90380859375,5863.14599609375,5872.505859375,0],["2017-08-31",5873.73095703125,5881.73583984375,5845.27392578125,5864.05908203125,0],["2017-09-04",5858.2099609375,5861.60009765625,5806.31689453125,5813.7412109375,0],["2017-09-05",5823.01318359375,5834.18408203125,5774.30712890625,5829.97900390625,0],["2017-09-06",5809.30615234375,5831.47998046875,5803.123046875,5824.13818359375,0],["2017-09-07",5824.51513671875,5835.8779296875,5810.48388671875,5832.31103515625,0],["2017-09-08",5825.1220703125,5866.98876953125,5819.52880859375,5857.119140625,0],["2017-09-11",5863.423828125,5883.951171875,5858.2421875,5871.880859375,0],["2017-09-12",5877.2451171875,5884.15087890625,5861.53515625,5872.376953125,0],["2017-09-13",5860.48779296875,5881.69482421875,5840.91796875,5845.73388671875,0],["2017-09-14",5849.72314453125,5867.20703125,5841.39794921875,5852.001953125,0],["2017-09-15",5854.44580078125,5875.52978515625,5831.18017578125,5872.39208984375,0],["2017-09-18",5875.11181640625,5884.61083984375,5851.22509765625,5884.61083984375,0],["2017-09-19",5885.212890625,5901.326171875,5868.337890625,5901.326171875,0],["2017-09-20",5902.2080078125,5908.85791015625,5885.83203125,5906.5732421875,0],["2017-09-22",5905.22509765625,5928.7861328125,5883.56591796875,5911.7080078125,0],["2017-09-25",5910.1611328125,5918.0859375,5882.94384765625,5894.61181640625,0],["2017-09-26",5897.01318359375,5904.9541015625,5859.84814453125,5863.9619140625,0],["2017-09-27",5872.58984375,5873.02783203125,5841.02197265625,5863.02685546875,0],["2017-09-28",5860.5498046875,5866.60693359375,5839.5908203125,5841.046875,0],["2017-09-29",5855.0791015625,5907.43798828125,5851.7001953125,5900.85400390625,0],["2017-10-02",5917.751953125,5936.13818359375,5909.10791015625,5914.02978515625,0],["2017-10-03",5915.42919921875,5953.47607421875,5899.533203125,5939.453125,0],["2017-10-04",5952.37890625,5967.119140625,5946.64306640625,5951.47509765625,0],["2017-10-05",5954.72509765625,5956.39794921875,5901.90576171875,5901.90576171875,0],["2017-10-06",5922.11181640625,5922.748046875,5894.23876953125,5905.3779296875,0],["2017-10-09",5906.71484375,5926.376953125,5902.46484375,5914.93310546875,0],["2017-10-10",5918.12890625,5927.68408203125,5896.4580078125,5905.76220703125,0],["2017-10-11",5900.72900390625,5906.134765625,5860.76123046875,5882.787109375,0],["2017-10-12",5886.4248046875,5932.0068359375,5883.49609375,5926.2041015625,0],["2017-10-13",5926.02587890625,5947.86376953125,5915.134765625,5924.1240234375,0],["2017-10-16",5927.98583984375,5956.9541015625,5927.98583984375,5949.701171875,0],["2017-10-17",5957.580078125,5961.51220703125,5922.06982421875,5947.330078125,0],["2017-10-18",5955.205078125,5958.0009765625,5903.6162109375,5929.201171875,0],["2017-10-19",5927.73193359375,5934.6767578125,5903.865234375,5910.52978515625,0],["2017-10-20",5923.078125,5959.578125,5918.5322265625,5929.548828125,0],["2017-10-23",5946.15478515625,5965.98681640625,5945.3291015625,5950.02587890625,0],["2017-10-24",5955.26513671875,5974.2001953125,5949.328125,5952.076171875,0],["2017-10-25",5962.0322265625,6025.43408203125,5961.7470703125,6025.43408203125,0],["2017-10-26",6018.27099609375,6042.44921875,5995.84716796875,5995.84716796875,0],["2017-10-27",5998.1728515625,6020.2919921875,5969.77978515625,5975.28076171875,0],["2017-10-30",5990.19482421875,6008.630859375,5969.2109375,5974.0771484375,0],["2017-10-31",6034.3818359375,6034.6181640625,5989.85888671875,6005.7841796875,0],["2017-11-01",6017.0419921875,6038.990234375,6008.369140625,6038.14599609375,0],["2017-11-02",6052.02880859375,6082.22802734375,6031.10693359375,6031.10693359375,0],["2017-11-03",6044.7939453125,6046.26220703125,5989.67919921875,6039.541015625,0],["2017-11-06",6031.51806640625,6062.06494140625,6025.0732421875,6050.8232421875,0],["2017-11-07",6055.74609375,6065.28515625,6047.26513671875,6060.453125,0],["2017-11-08",6052.98779296875,6069.76513671875,6033.55322265625,6049.3837890625,0],["2017-11-09",6055.548828125,6071.541015625,6039.85986328125,6042.4599609375,0],["2017-11-10",6044.2822265625,6054.5341796875,6020.455078125,6021.828125,0],["2017-11-13",6020.7490234375,6045.48583984375,6016.98681640625,6021.4560546875,0],["2017-11-14",6019.10595703125,6039.296875,5988.2919921875,5988.2919921875,0],["2017-11-15",6001.91796875,6012.658203125,5972.31103515625,5972.31103515625,0],["2017-11-16",5985.6259765625,6054.2412109375,5984.7041015625,6037.9072265625,0],["2017-11-17",6052.51123046875,6092.35205078125,6049.95703125,6051.73193359375,0],["2017-11-20",6066.7470703125,6098.77880859375,6053.2822265625,6053.2822265625,0],["2017-11-21",6062.23388671875,6076.22705078125,6008.68505859375,6031.86181640625,0],["2017-11-22",6039.0859375,6071.33984375,6038.73681640625,6069.78515625,0],["2017-11-23",6081.4189453125,6090.64306640625,6056.125,6063.2451171875,0],["2017-11-24",6064.6728515625,6069.85400390625,6035.2529296875,6067.14208984375,0],["2017-11-27",6059.7080078125,6072.48681640625,6035.923828125,6064.5888671875,0],["2017-11-28",6055.10009765625,6070.7158203125,6015.908203125,6070.7158203125,0],["2017-11-29",6066.43115234375,6073.89892578125,6045.3369140625,6061.3671875,0],["2017-11-30",6053.02587890625,6058.59521484375,5952.13818359375,5952.13818359375,0],["2017-12-01",6053.02587890625,6058.59521484375,5952.13818359375,5952.13818359375,0],["2017-12-04",6014.06201171875,6031.921875,5994.34814453125,5998.19482421875,0],["2017-12-05",6021.0849609375,6026.412109375,5979.47998046875,6000.47412109375,0],["2017-12-06",6002.5400390625,6044.3349609375,6001.0859375,6035.5078125,0],["2017-12-07",6032.05419921875,6039.294921875,6006.8349609375,6006.8349609375,0],["2017-12-08",6017.962890625,6041.1328125,6013.75,6030.9580078125,0],["2017-12-11",6043.34521484375,6052.51513671875,6024.037109375,6026.6328125,0],["2017-12-12",6038.43212890625,6042.0029296875,6012.98095703125,6032.37109375,0],["2017-12-13",6027.44091796875,6054.60400390625,6020.10888671875,6054.60400390625,0],["2017-12-14",6065.30810546875,6117.1259765625,6061.0859375,6113.65283203125,0],["2017-12-15",6098.8349609375,6119.4189453125,6075.88720703125,6119.4189453125,0],["2017-12-18",6111.68408203125,6133.962890625,6080.15380859375,6133.962890625,0],["2017-12-19",6113.091796875,6176.4501953125,6110.28076171875,6167.666015625,0],["2017-12-20",6165.60400390625,6167.43310546875,6088.56201171875,6109.48193359375,0],["2017-12-21",6129.533203125,6183.39111328125,6126.7861328125,6183.39111328125,0],["2017-12-22",6181.85986328125,6221.01318359375,6167.0380859375,6221.01318359375,0],["2017-12-27",6214.2587890625,6277.1650390625,6214.2587890625,6277.1650390625,0],["2017-12-28",6282.44091796875,6314.0458984375,6259.60791015625,6314.0458984375,0],["2017-12-29",6325.62109375,6368.32177734375,6321.0927734375,6355.65380859375,0],["2018-01-02",6366.0830078125,6445.91015625,6326.0927734375,6339.23779296875,0],["2018-01-03",6341.27099609375,6342.19091796875,6220.69482421875,6251.47900390625,0],["2018-01-04",6257.716796875,6292.32080078125,6233.93701171875,6292.32080078125,0],["2018-01-05",6279.45703125,6353.73779296875,6278.72412109375,6353.73779296875,0],["2018-01-08",6354.36181640625,6385.40380859375,6349.0419921875,6385.40380859375,0],["2018-01-09",6393.8740234375,6402.744140625,6351.23291015625,6373.14404296875,0],["2018-01-10",6380.91796875,6412.02880859375,6355.21923828125,6371.173828125,0],["2018-01-11",6375.03076171875,6386.3388671875,6344.0400390625,6386.3388671875,0],["2018-01-12",6391.466796875,6409.1748046875,6359.83203125,6370.06494140625,0],["2018-01-15",6379.0732421875,6390.88916015625,6361.60986328125,6382.19482421875,0],["2018-01-16",6386.216796875,6429.69189453125,6381.31005859375,6429.69189453125,0],["2018-01-17",6429.77294921875,6452.5068359375,6420.06005859375,6444.51806640625,0],["2018-01-18",6456.89892578125,6483.26904296875,6452.05419921875,6472.666015625,0],["2018-01-19",6483.8330078125,6490.89599609375,6443.009765625,6490.89599609375,0],["2018-01-22",6495.3837890625,6529.201171875,6484.12109375,6500.52880859375,0],["2018-01-23",6538.01318359375,6635.333984375,6537.078125,6635.333984375,0],["2018-01-24",6635.7587890625,6641.1728515625,6588.625,6615.4921875,0],["2018-01-25",6629.3681640625,6636.5859375,6581.6728515625,6615.328125,0],["2018-01-26",6616.1259765625,6677.3662109375,6615.8662109375,6660.6181640625,0],["2018-01-29",6672.990234375,6686.34716796875,6634.88818359375,6680.619140625,0],["2018-01-30",6666.8271484375,6675.759765625,6546.64599609375,6575.4921875,0],["2018-01-31",6547.98681640625,6627.8349609375,6522.6611328125,6605.630859375,0],["2018-02-01",6625.35400390625,6658.876953125,6598.458984375,6598.458984375,0],["2018-02-02",6638.1630859375,6655.61279296875,6621.44287109375,6628.81982421875,0],["2018-02-05",6556.67919921875,6612.451171875,6522.544921875,6589.6748046875,0],["2018-02-06",6505.19287109375,6519.291015625,6426.76416015625,6478.54296875,0],["2018-02-07",6525.56298828125,6582.51123046875,6512.07177734375,6534.869140625,0],["2018-02-08",6543.625,6549.17919921875,6519.09423828125,6544.6337890625,0],["2018-02-09",6491.2861328125,6505.52294921875,6460.64306640625,6505.52294921875,0],["2018-02-12",6508.0517578125,6531.56005859375,6498.68798828125,6523.4541015625,0],["2018-02-13",6545.0,6595.89599609375,6544.671875,6578.17822265625,0],["2018-02-14",6577.11083984375,6599.31103515625,6572.4990234375,6594.40087890625,0],["2018-02-15",6615.90380859375,6624.626953125,6583.18603515625,6591.58203125,0],["2018-02-19",6610.73291015625,6689.287109375,6607.9072265625,6689.287109375,0],["2018-02-20",6687.23095703125,6693.4658203125,6625.7421875,6662.8759765625,0],["2018-02-21",6649.17919921875,6665.89306640625,6614.23388671875,6643.39990234375,0],["2018-02-22",6646.34716796875,6648.751953125,6586.31103515625,6593.06005859375,0],["2018-02-23",6608.5341796875,6659.26123046875,6608.5341796875,6619.80419921875,0],["2018-02-26",6615.3740234375,6624.02001953125,6554.6728515625,6554.6728515625,0],["2018-02-27",6573.69580078125,6598.92578125,6562.83984375,6598.92578125,0],["2018-02-28",6595.85986328125,6609.40380859375,6564.48193359375,6597.2177734375,0],["2018-03-01",6605.31396484375,6630.12890625,6596.8720703125,6606.05322265625,0],["2018-03-02",6597.7099609375,6597.7099609375,6561.044921875,6582.31591796875,0],["2018-03-05",6594.51611328125,6607.1650390625,6543.6611328125,6550.5927734375,0],["2018-03-06",6577.17919921875,6589.72119140625,6492.951171875,6500.11083984375,0],["2018-03-07",6500.9638671875,6516.88818359375,6346.6650390625,6368.26708984375,0],["2018-03-08",6410.708984375,6443.05908203125,6371.97216796875,6443.02099609375,0],["2018-03-09",6448.19384765625,6459.03076171875,6382.89306640625,6433.32177734375,0],["2018-03-12",6459.32080078125,6500.68603515625,6459.32080078125,6500.68603515625,0],["2018-03-13",6497.4638671875,6501.130859375,6399.39111328125,6412.84619140625,0],["2018-03-14",6410.88818359375,6412.74609375,6363.630859375,6382.623046875,0],["2018-03-15",6366.93017578125,6372.091796875,6316.2099609375,6321.90380859375,0],["2018-03-16",6323.4130859375,6328.7890625,6236.23876953125,6304.9521484375,0],["2018-03-19",6315.33203125,6319.65185546875,6277.7587890625,6289.57177734375,0],["2018-03-20",6266.5810546875,6271.716796875,6207.16796875,6243.5771484375,0],["2018-03-21",6260.18505859375,6315.06689453125,6260.06689453125,6312.8310546875,0],["2018-03-22",6331.97998046875,6351.30810546875,6252.97509765625,6254.07421875,0],["2018-03-23",6138.10888671875,6210.6982421875,6085.205078125,6210.6982421875,0],["2018-03-26",6178.72802734375,6205.5732421875,6167.3388671875,6200.171875,0],["2018-03-27",6246.22802734375,6274.298828125,6188.60791015625,6209.35009765625,0],["2018-03-28",6195.47705078125,6197.005859375,6116.88720703125,6140.8369140625,0],["2018-03-29",6153.64501953125,6188.98681640625,6101.76513671875,6188.98681640625,0],["2018-04-02",6194.51318359375,6240.57080078125,6168.373046875,6240.57080078125,0],["2018-04-03",6212.76708984375,6234.56884765625,6202.12890625,6229.01318359375,0],["2018-04-04",6240.98388671875,6250.14208984375,6137.162109375,6157.09619140625,0],["2018-04-05",6194.10107421875,6211.87109375,6176.7041015625,6183.22705078125,0],["2018-04-06",6184.8701171875,6192.4228515625,6165.205078125,6175.0517578125,0],["2018-04-09",6179.380859375,6246.130859375,6178.1767578125,6246.130859375,0],["2018-04-10",6244.35205078125,6334.47021484375,6243.0,6325.81787109375,0],["2018-04-11",6352.60498046875,6380.35400390625,6349.64208984375,6360.93212890625,0],["2018-04-12",6351.046875,6356.14599609375,6289.86376953125,6310.8017578125,0],["2018-04-13",6322.94677734375,6335.205078125,6270.3271484375,6270.3271484375,0],["2018-04-16",6279.6328125,6305.03076171875,6262.23876953125,6286.748046875,0],["2018-04-17",6290.86376953125,6303.97119140625,6259.5927734375,6285.76220703125,0],["2018-04-18",6302.97900390625,6320.0048828125,6297.94677734375,6320.0048828125,0],["2018-04-19",6321.22412109375,6355.90087890625,6319.576171875,6355.90087890625,0],["2018-04-20",6355.99609375,6360.31591796875,6314.2021484375,6337.69482421875,0],["2018-04-23",6328.64599609375,6335.44921875,6298.37890625,6308.14794921875,0],["2018-04-24",6313.72314453125,6316.703125,6225.5478515625,6229.634765625,0],["2018-04-25",6219.76416015625,6220.0380859375,6070.7900390625,6079.85009765625,0],["2018-04-26",6080.3837890625,6089.09521484375,5894.15478515625,5909.1982421875,0],["2018-04-27",5968.876953125,5997.5009765625,5885.341796875,5919.23779296875,0],["2018-04-30",5937.0751953125,6005.87890625,5936.52685546875,5994.59521484375,0],["2018-05-02",5999.36181640625,6012.93896484375,5970.39892578125,6012.23779296875,0],["2018-05-03",5990.1611328125,5996.48583984375,5858.73193359375,5858.73193359375,0],["2018-05-04",5849.30908203125,5855.10595703125,5768.3837890625,5792.34521484375,0],["2018-05-07",5814.9560546875,5885.09814453125,5808.18896484375,5885.09814453125,0],["2018-05-08",5862.77978515625,5866.0791015625,5752.80078125,5774.7158203125,0],["2018-05-09",5734.18017578125,5917.81689453125,5716.64599609375,5907.93798828125,0],["2018-05-11",5923.0927734375,6023.041015625,5921.19384765625,5956.83203125,0],["2018-05-14",5933.4609375,5947.15478515625,5853.43896484375,5947.15478515625,0],["2018-05-15",5926.0771484375,5940.421875,5833.634765625,5838.1162109375,0],["2018-05-16",5780.8779296875,5841.4638671875,5738.578125,5841.4638671875,0],["2018-05-17",5854.869140625,5898.2978515625,5815.919921875,5815.919921875,0],["2018-05-18",5831.0517578125,5843.451171875,5783.31005859375,5783.31005859375,0],["2018-05-21",5779.2421875,5786.39111328125,5719.47509765625,5733.85400390625,0],["2018-05-22",5767.6279296875,5813.42919921875,5751.119140625,5751.119140625,0],["2018-05-23",5764.4189453125,5850.5390625,5764.31201171875,5792.0009765625,0],["2018-05-24",5833.6162109375,5954.30810546875,5833.35302734375,5946.5380859375,0],["2018-05-25",5957.42578125,6003.244140625,5949.52197265625,5975.7421875,0],["2018-05-28",5979.6201171875,6080.5068359375,5977.00390625,6068.3251953125,0],["2018-05-30",6037.43408203125,6095.828125,6001.8017578125,6011.05517578125,0],["2018-05-31",6037.26220703125,6055.01513671875,5934.80419921875,5983.5869140625,0],["2018-06-04",6004.119140625,6032.9931640625,6001.201171875,6014.81884765625,0],["2018-06-05",6031.3701171875,6088.7900390625,6025.55712890625,6088.7900390625,0],["2018-06-06",6083.9208984375,6096.72314453125,6063.3349609375,6069.712890625,0],["2018-06-07",6090.97509765625,6116.43310546875,6077.85595703125,6106.6982421875,0],["2018-06-08",6083.33203125,6096.6572265625,5987.3291015625,5993.626953125,0],["2018-06-20",5941.7939453125,5947.7841796875,5834.134765625,5884.0390625,0],["2018-06-21",5890.06494140625,5922.7021484375,5815.453125,5822.3330078125,0],["2018-06-22",5820.18798828125,5837.65283203125,5787.68212890625,5821.81201171875,0],["2018-06-25",5850.31396484375,5891.48193359375,5801.59423828125,5859.0830078125,0],["2018-06-26",5831.59521484375,5878.037109375,5820.751953125,5825.64892578125,0],["2018-06-27",5832.5849609375,5859.60302734375,5787.5517578125,5787.5517578125,0],["2018-06-28",5791.5830078125,5801.34912109375,5661.0078125,5667.31884765625,0],["2018-06-29",5691.68603515625,5799.23681640625,5682.658203125,5799.23681640625,0],["2018-07-02",5828.4951171875,5832.22216796875,5746.77001953125,5746.77001953125,0],["2018-07-03",5737.35498046875,5752.31787109375,5630.10009765625,5633.93701171875,0],["2018-07-04",5640.56298828125,5738.92578125,5557.55810546875,5733.63916015625,0],["2018-07-05",5727.912109375,5739.33203125,5685.751953125,5739.33203125,0],["2018-07-06",5733.130859375,5743.35986328125,5694.912109375,5694.912109375,0],["2018-07-09",5719.85693359375,5815.44677734375,5716.39404296875,5807.375,0],["2018-07-10",5839.0361328125,5888.5927734375,5829.68115234375,5881.759765625,0],["2018-07-11",5842.990234375,5897.95703125,5822.751953125,5893.35888671875,0],["2018-07-12",5873.048828125,5931.51904296875,5873.048828125,5907.8720703125,0],["2018-07-13",5908.47802734375,5961.3369140625,5908.47802734375,5944.07421875,0],["2018-07-16",5941.912109375,5956.796875,5847.3408203125,5905.158203125,0],["2018-07-17",5881.791015625,5884.7998046875,5840.93701171875,5861.5078125,0],["2018-07-18",5868.87109375,5899.65283203125,5858.97509765625,5890.73095703125,0],["2018-07-19",5902.02587890625,5920.92919921875,5857.14306640625,5871.0771484375,0],["2018-07-20",5867.80810546875,5884.6337890625,5842.93017578125,5872.7841796875,0],["2018-07-23",5886.51611328125,5928.080078125,5884.97607421875,5915.7958984375,0],["2018-07-24",5934.408203125,5945.85009765625,5925.0498046875,5931.841796875,0],["2018-07-25",5941.1298828125,5947.501953125,5923.2001953125,5933.88916015625,0],["2018-07-26",5949.6572265625,5967.59521484375,5928.7431640625,5946.13623046875,0],["2018-07-27",5947.35595703125,5992.05322265625,5947.06005859375,5989.13623046875,0],["2018-07-30",5998.09716796875,6027.93603515625,5994.0791015625,6027.93603515625,0],["2018-07-31",6012.9267578125,6013.86376953125,5910.52880859375,5936.44287109375,0],["2018-08-01",5952.93896484375,6034.548828125,5945.44287109375,6033.4189453125,0],["2018-08-02",6039.5869140625,6055.06689453125,6011.72314453125,6011.72314453125,0],["2018-08-03",6014.796875,6023.47509765625,5994.04296875,6007.5380859375,0],["2018-08-06",6025.60693359375,6102.5390625,6025.42578125,6101.130859375,0],["2018-08-07",6100.0029296875,6113.9912109375,6079.47998046875,6091.25,0],["2018-08-08",6110.8408203125,6117.29296875,6081.6337890625,6094.8291015625,0],["2018-08-09",6084.751953125,6105.91796875,6055.26904296875,6065.255859375,0],["2018-08-10",6084.8017578125,6107.69580078125,6059.98876953125,6077.1728515625,0],["2018-08-13",6029.46923828125,6034.56005859375,5861.24609375,5861.24609375,0],["2018-08-14",5850.71923828125,5890.98876953125,5744.5751953125,5769.873046875,0],["2018-08-15",5782.3818359375,5819.64208984375,5689.93603515625,5816.58984375,0],["2018-08-16",5788.06298828125,5811.625,5743.4951171875,5783.7978515625,0],["2018-08-20",5833.5390625,5919.33203125,5833.5390625,5892.19189453125,0],["2018-08-21",5899.2978515625,5953.9072265625,5899.2978515625,5944.30078125,0],["2018-08-23",5962.10107421875,5991.298828125,5934.2900390625,5982.98486328125,0],["2018-08-24",5975.4150390625,5993.60498046875,5949.60791015625,5968.75,0],["2018-08-27",5993.76318359375,6025.9677734375,5993.703125,6025.9677734375,0],["2018-08-28",6042.89111328125,6065.25390625,6023.22119140625,6042.64990234375,0],["2018-08-29",6025.60205078125,6065.14892578125,6003.494140625,6065.14892578125,0],["2018-08-30",6075.27001953125,6086.94384765625,6013.373046875,6018.9638671875,0],["2018-08-31",5984.9619140625,6018.4599609375,5940.64892578125,6018.4599609375,0],["2018-09-03",6025.4111328125,6026.9150390625,5954.92822265625,5967.5791015625,0],["2018-09-04",5974.76318359375,5978.72998046875,5889.09521484375,5905.30078125,0],["2018-09-05",5868.77587890625,5868.77587890625,5621.60400390625,5683.5009765625,0],["2018-09-06",5661.9638671875,5786.6650390625,5660.865234375,5776.09521484375,0],["2018-09-07",5780.80615234375,5851.46484375,5769.251953125,5851.46484375,0],["2018-09-10",5835.3759765625,5840.8671875,5776.01513671875,5831.1171875,0],["2018-09-12",5839.31494140625,5870.59912109375,5798.15087890625,5798.15087890625,0],["2018-09-13",5834.76513671875,5865.06884765625,5834.76513671875,5858.27392578125,0],["2018-09-14",5870.98486328125,5931.28076171875,5870.98486328125,5931.28076171875,0],["2018-09-17",5908.42578125,5911.65283203125,5811.919921875,5824.2568359375,0],["2018-09-18",5818.72021484375,5844.951171875,5781.2890625,5811.7900390625,0],["2018-09-19",5835.794921875,5882.66015625,5835.794921875,5873.59716796875,0],["2018-09-20",5898.48193359375,5941.01513671875,5897.59814453125,5931.26611328125,0],["2018-09-21",5956.4990234375,5975.169921875,5935.0380859375,5957.744140625,0],["2018-09-24",5958.56787109375,5958.56787109375,5876.64892578125,5882.22021484375,0],["2018-09-25",5875.158203125,5895.02001953125,5850.75,5874.298828125,0],["2018-09-26",5871.55810546875,5908.5888671875,5870.2998046875,5873.27099609375,0],["2018-09-27",5871.43505859375,5931.72412109375,5870.5380859375,5929.2158203125,0],["2018-09-28",5930.60498046875,5976.55322265625,5930.60498046875,5976.55322265625,0],["2018-10-01",5950.85791015625,5982.06494140625,5944.60107421875,5944.60107421875,0],["2018-10-02",5947.25,5956.77783203125,5862.955078125,5875.619140625,0],["2018-10-03",5874.4951171875,5921.56689453125,5848.162109375,5867.73681640625,0],["2018-10-04",5847.59912109375,5847.59912109375,5742.30810546875,5756.619140625,0],["2018-10-05",5738.59423828125,5758.27001953125,5706.39892578125,5731.93505859375,0],["2018-10-08",5728.6982421875,5794.43212890625,5728.63818359375,5761.0732421875,0],["2018-10-09",5771.9169921875,5796.7900390625,5756.2421875,5796.7900390625,0],["2018-10-10",5815.2861328125,5832.92822265625,5798.7431640625,5820.66796875,0],["2018-10-11",5733.99609375,5746.2431640625,5669.72314453125,5702.82177734375,0],["2018-10-12",5722.48681640625,5788.68017578125,5722.48681640625,5756.490234375,0],["2018-10-15",5786.6640625,5816.04296875,5725.580078125,5727.255859375,0],["2018-10-16",5737.94189453125,5800.81689453125,5719.5087890625,5800.81689453125,0],["2018-10-17",5833.2529296875,5868.6201171875,5819.1748046875,5868.6201171875,0],["2018-10-18",5850.1240234375,5858.7880859375,5811.9248046875,5845.2421875,0],["2018-10-19",5810.1298828125,5861.990234375,5796.7841796875,5837.291015625,0],["2018-10-22",5841.4189453125,5869.65185546875,5827.6298828125,5840.43505859375,0],["2018-10-23",5838.69091796875,5848.0439453125,5797.3359375,5797.89111328125,0],["2018-10-24",5795.7509765625,5818.83984375,5709.4169921875,5709.4169921875,0],["2018-10-25",5629.9501953125,5754.96484375,5623.8427734375,5754.96484375,0],["2018-10-26",5761.451171875,5790.953125,5748.61376953125,5784.9208984375,0],["2018-10-29",5788.9248046875,5814.67919921875,5747.0341796875,5754.60693359375,0],["2018-10-30",5755.02001953125,5789.10009765625,5733.240234375,5789.10009765625,0],["2018-10-31",5817.4921875,5835.173828125,5769.544921875,5831.64990234375,0],["2018-11-01",5855.22216796875,5883.22021484375,5815.7568359375,5835.919921875,0],["2018-11-02",5873.0068359375,5906.2919921875,5827.15380859375,5906.2919921875,0],["2018-11-05",5895.2431640625,5926.634765625,5886.2060546875,5920.59423828125,0],["2018-11-06",5942.32177734375,5959.9658203125,5898.56396484375,5923.93017578125,0],["2018-11-07",5942.22314453125,5947.60888671875,5891.14013671875,5939.88623046875,0],["2018-11-08",5972.3271484375,5996.8408203125,5949.51611328125,5976.80615234375,0],["2018-11-09",5934.17822265625,5936.0341796875,5859.087890625,5874.15380859375,0],["2018-11-12",5865.7412109375,5884.0810546875,5777.05322265625,5777.05322265625,0],["2018-11-13",5754.59814453125,5850.376953125,5747.53076171875,5835.1982421875,0],["2018-11-14",5857.72119140625,5896.8017578125,5851.79296875,5858.29296875,0],["2018-11-15",5885.216796875,5960.39892578125,5880.212890625,5955.73583984375,0],["2018-11-16",5975.11083984375,6058.8251953125,5968.673828125,6012.35009765625,0],["2018-11-19",6028.3369140625,6036.98876953125,5974.134765625,6005.296875,0],["2018-11-21",5942.19921875,5978.59521484375,5908.0029296875,5948.0517578125,0],["2018-11-22",5936.6611328125,5997.63720703125,5936.6611328125,5990.81005859375,0],["2018-11-23",5998.02783203125,6017.4580078125,5971.98876953125,6006.2021484375,0],["2018-11-26",5997.73291015625,6025.9912109375,5990.98486328125,6022.77783203125,0],["2018-11-27",6002.39111328125,6034.18408203125,5992.8837890625,6013.5888671875,0],["2018-11-28",6027.58203125,6030.89599609375,5990.34521484375,5991.24609375,0],["2018-11-29",6030.73876953125,6107.16796875,6029.6611328125,6107.16796875,0],["2018-11-30",6104.63720703125,6117.19482421875,6056.1240234375,6056.1240234375,0],["2018-12-03",6118.06396484375,6157.30078125,6101.7431640625,6118.31982421875,0],["2018-12-04",6118.6337890625,6152.85986328125,6118.46923828125,6152.85986328125,0],["2018-12-05",6097.64404296875,6133.1201171875,6064.83203125,6133.1201171875,0],["2018-12-06",6095.0068359375,6131.6318359375,6086.1318359375,6115.4931640625,0],["2018-12-07",6108.9501953125,6141.47021484375,6103.1767578125,6126.35595703125,0],["2018-12-10",6103.09716796875,6121.78076171875,6078.6318359375,6111.35986328125,0],["2018-12-11",6095.34912109375,6106.98486328125,6069.1611328125,6076.5869140625,0],["2018-12-12",6097.73095703125,6118.22607421875,6084.3388671875,6115.5771484375,0],["2018-12-13",6140.8759765625,6186.046875,6139.33203125,6177.72021484375,0],["2018-12-14",6178.56689453125,6185.47998046875,6160.35205078125,6169.8427734375,0],["2018-12-17",6163.6279296875,6174.22021484375,6089.30517578125,6089.30517578125,0],["2018-12-18",6056.23291015625,6081.8671875,6014.794921875,6081.8671875,0],["2018-12-19",6076.294921875,6176.09423828125,6076.22119140625,6176.09423828125,0],["2018-12-20",6144.93603515625,6160.4130859375,6112.05517578125,6147.8759765625,0],["2018-12-21",6117.8359375,6165.2841796875,6110.60986328125,6163.59619140625,0],["2018-12-26",6126.65283203125,6144.60498046875,6094.412109375,6127.85009765625,0],["2018-12-27",6173.51806640625,6191.703125,6157.65283203125,6190.64306640625,0],["2018-12-28",6200.296875,6212.125,6176.630859375,6194.498046875,0],["2019-01-02",6197.87109375,6205.89501953125,6164.833984375,6181.1748046875,0],["2019-01-03",6176.15185546875,6221.009765625,6176.15185546875,6221.009765625,0],["2019-01-04",6211.09619140625,6274.5400390625,6200.85400390625,6274.5400390625,0],["2019-01-07",6317.6259765625,6354.7578125,6287.22412109375,6287.22412109375,0],["2019-01-08",6292.26318359375,6316.240234375,6251.3759765625,6262.84716796875,0],["2019-01-09",6296.115234375,6311.5791015625,6265.326171875,6272.23779296875,0],["2019-01-10",6293.9580078125,6328.7138671875,6268.5078125,6328.7138671875,0],["2019-01-11",6347.97314453125,6361.46484375,6337.5478515625,6361.46484375,0],["2019-01-14",6351.3291015625,6359.875,6302.39599609375,6336.1162109375,0],["2019-01-15",6347.10107421875,6408.7841796875,6333.64404296875,6408.7841796875,0],["2019-01-16",6417.130859375,6425.94091796875,6385.58984375,6413.35986328125,0],["2019-01-17",6421.4072265625,6457.73486328125,6410.9501953125,6423.77978515625,0],["2019-01-18",6444.212890625,6452.55810546875,6409.09521484375,6448.15576171875,0],["2019-01-21",6448.5361328125,6472.14990234375,6438.90087890625,6450.833984375,0],["2019-01-22",6452.60400390625,6468.56201171875,6416.5927734375,6468.56201171875,0],["2019-01-23",6452.90576171875,6484.19580078125,6449.919921875,6451.169921875,0],["2019-01-24",6451.2568359375,6478.8837890625,6446.58203125,6466.65478515625,0],["2019-01-25",6474.1591796875,6498.333984375,6470.123046875,6482.8427734375,0],["2019-01-28",6488.90185546875,6501.0859375,6433.81982421875,6458.7119140625,0],["2019-01-29",6454.47314453125,6485.2470703125,6428.47021484375,6436.47998046875,0],["2019-01-30",6445.4091796875,6464.9267578125,6435.41796875,6464.18896484375,0],["2019-01-31",6491.38916015625,6544.47900390625,6491.38916015625,6532.96923828125,0],["2019-02-01",6552.05712890625,6581.73193359375,6516.43603515625,6538.63818359375,0],["2019-02-04",6540.77392578125,6555.98681640625,6479.0498046875,6481.451171875,0],["2019-02-06",6503.578125,6552.216796875,6503.578125,6547.876953125,0],["2019-02-07",6556.115234375,6563.98193359375,6517.22509765625,6536.45703125,0],["2019-02-08",6513.7431640625,6526.8662109375,6498.96484375,6521.6630859375,0],["2019-02-11",6523.7021484375,6535.17822265625,6494.125,6495.001953125,0],["2019-02-12",6503.05078125,6513.10205078125,6392.23681640625,6426.3251953125,0],["2019-02-13",6445.17919921875,6456.57080078125,6398.89208984375,6419.1162109375,0],["2019-02-14",6429.1318359375,6446.3359375,6402.43017578125,6420.01806640625,0],["2019-02-15",6425.81396484375,6433.68505859375,6374.89892578125,6389.0849609375,0],["2019-02-18",6428.27587890625,6501.02783203125,6425.9169921875,6497.81494140625,0],["2019-02-19",6500.701171875,6534.0078125,6493.30908203125,6494.6669921875,0],["2019-02-20",6521.80810546875,6552.15185546875,6483.07080078125,6512.7841796875,0],["2019-02-21",6510.5732421875,6539.06787109375,6498.990234375,6537.76611328125,0],["2019-02-22",6518.18798828125,6530.22021484375,6481.47509765625,6501.3779296875,0],["2019-02-25",6522.31005859375,6538.4912109375,6507.9248046875,6525.35791015625,0],["2019-02-26",6527.72119140625,6540.9501953125,6497.7578125,6540.9501953125,0],["2019-02-27",6532.0390625,6539.28515625,6499.81494140625,6525.68310546875,0],["2019-02-28",6526.93310546875,6526.93310546875,6433.244140625,6443.34814453125,0],["2019-03-01",6468.6201171875,6505.09619140625,6466.1572265625,6499.8837890625,0],["2019-03-04",6508.26416015625,6537.23095703125,6487.85302734375,6488.419921875,0],["2019-03-05",6485.580078125,6485.64404296875,6409.337890625,6441.27978515625,0],["2019-03-06",6460.80712890625,6473.01220703125,6424.2578125,6457.9560546875,0],["2019-03-08",6439.8408203125,6442.2041015625,6381.73095703125,6383.06787109375,0],["2019-03-11",6418.8828125,6420.7822265625,6366.0390625,6366.43408203125,0],["2019-03-12",6395.880859375,6404.43017578125,6339.9677734375,6353.77392578125,0],["2019-03-13",6343.12109375,6377.5751953125,6337.8740234375,6377.5751953125,0],["2019-03-14",6374.9169921875,6413.26611328125,6372.96484375,6413.26611328125,0],["2019-03-15",6420.18212890625,6489.19482421875,6419.64404296875,6461.18310546875,0],["2019-03-18",6481.5927734375,6509.44677734375,6477.2880859375,6509.44677734375,0],["2019-03-19",6515.56103515625,6522.205078125,6473.2861328125,6480.27587890625,0],["2019-03-20",6486.8828125,6498.42578125,6463.94384765625,6482.7099609375,0],["2019-03-21",6499.27197265625,6515.97119140625,6484.31298828125,6501.77587890625,0],["2019-03-22",6510.85205078125,6525.27392578125,6491.90478515625,6525.27392578125,0],["2019-03-25",6473.85595703125,6474.64794921875,6391.51904296875,6411.2509765625,0],["2019-03-26",6440.916015625,6478.0478515625,6439.58203125,6469.9990234375,0],["2019-03-27",6480.55712890625,6485.42578125,6443.97412109375,6444.73779296875,0],["2019-03-28",6460.48681640625,6480.7880859375,6445.35888671875,6480.7880859375,0],["2019-03-29",6480.98291015625,6485.958984375,6440.9169921875,6468.7548828125,0],["2019-04-01",6485.72119140625,6492.9111328125,6444.84423828125,6452.61083984375,0],["2019-04-02",6476.623046875,6490.0732421875,6454.98388671875,6476.06591796875,0],["2019-04-04",6489.78515625,6505.798828125,6480.0751953125,6494.6298828125,0],["2019-04-05",6501.09912109375,6506.80078125,6473.955078125,6474.01806640625,0],["2019-04-08",6480.18408203125,6484.14794921875,6390.7099609375,6425.73388671875,0],["2019-04-09",6434.6181640625,6484.39013671875,6429.53515625,6484.34814453125,0],["2019-04-10",6476.77978515625,6487.755859375,6456.666015625,6478.326171875,0],["2019-04-11",6468.255859375,6472.72998046875,6410.166015625,6410.166015625,0],["2019-04-12",6395.0732421875,6422.27197265625,6394.9140625,6405.8662109375,0],["2019-04-15",6426.90478515625,6442.0341796875,6415.115234375,6435.15087890625,0],["2019-04-16",6440.72119140625,6485.12109375,6438.39697265625,6481.541015625,0],["2019-04-18",6568.84521484375,6636.33203125,6487.22705078125,6507.22119140625,0],["2019-04-22",6511.0859375,6516.2421875,6410.0390625,6414.7431640625,0],["2019-04-23",6420.1630859375,6482.81884765625,6415.455078125,6462.82177734375,0],["2019-04-24",6460.26513671875,6472.52783203125,6433.97216796875,6447.884765625,0],["2019-04-25",6423.837890625,6431.591796875,6353.283203125,6372.787109375,0],["2019-04-26",6349.923828125,6401.080078125,6321.66015625,6401.080078125,0],["2019-04-29",6388.3818359375,6428.34423828125,6376.705078125,6425.89501953125,0],["2019-04-30",6437.97509765625,6457.82177734375,6428.251953125,6455.35205078125,0],["2019-05-02",6458.12109375,6465.77294921875,6363.0400390625,6374.421875,0],["2019-05-03",6366.75,6367.6201171875,6261.25,6319.458984375,0],["2019-05-06",6254.81103515625,6263.0869140625,6207.623046875,6256.35205078125,0],["2019-05-07",6271.9619140625,6310.93994140625,6268.31982421875,6297.31787109375,0],["2019-05-08",6260.69677734375,6270.8837890625,6231.36279296875,6270.2021484375,0],["2019-05-09",6242.18017578125,6259.626953125,6195.38623046875,6198.80419921875,0],["2019-05-10",6203.10302734375,6232.6640625,6149.22021484375,6209.1181640625,0],["2019-05-13",6225.39501953125,6238.26220703125,6135.39599609375,6135.39599609375,0],["2019-05-14",6081.40185546875,6101.08984375,6033.6181640625,6071.2021484375,0],["2019-05-15",6091.64306640625,6107.43994140625,5980.884765625,5980.884765625,0],["2019-05-16",5969.85595703125,6009.6279296875,5889.55517578125,5895.73779296875,0],["2019-05-17",5930.26904296875,5936.97021484375,5826.8681640625,5826.8681640625,0],["2019-05-20",5822.47412109375,5930.15478515625,5767.40087890625,5907.12109375,0],["2019-05-21",5925.416015625,5996.5400390625,5925.416015625,5951.3720703125,0],["2019-05-22",5948.3828125,5966.7978515625,5918.89990234375,5939.63623046875,0],["2019-05-23",5944.0322265625,6044.57177734375,5942.171875,6032.69580078125,0],["2019-05-24",6042.5751953125,6080.19189453125,6037.080078125,6057.35302734375,0],["2019-05-27",6056.4140625,6114.53076171875,6054.76806640625,6098.97412109375,0],["2019-05-28",6101.8427734375,6118.90576171875,6033.14208984375,6033.14208984375,0],["2019-05-29",6059.53076171875,6112.43115234375,6054.57080078125,6104.10595703125,0],["2019-05-31",6110.52001953125,6209.1171875,6110.47802734375,6209.1171875,0],["2019-06-10",6277.29296875,6334.64501953125,6276.27978515625,6289.60986328125,0],["2019-06-11",6286.7998046875,6310.0,6255.26416015625,6305.9921875,0],["2019-06-12",6270.35205078125,6296.81787109375,6257.43896484375,6276.1767578125,0],["2019-06-13",6282.60791015625,6284.4580078125,6250.1171875,6273.08203125,0],["2019-06-14",6278.02587890625,6294.64892578125,6234.98583984375,6250.26513671875,0],["2019-06-17",6259.53515625,6263.4990234375,6190.52490234375,6190.52490234375,0],["2019-06-18",6195.1337890625,6257.330078125,6195.1337890625,6257.330078125,0],["2019-06-19",6289.4521484375,6339.26220703125,6289.4521484375,6339.26220703125,0],["2019-06-20",6346.01318359375,6357.4599609375,6311.251953125,6335.6982421875,0],["2019-06-21",6343.48193359375,6352.52880859375,6269.69091796875,6315.43603515625,0],["2019-06-24",6307.9267578125,6320.53515625,6280.22216796875,6288.46484375,0],["2019-06-25",6312.10107421875,6327.98193359375,6308.0029296875,6320.44482421875,0],["2019-06-26",6323.81103515625,6334.17919921875,6303.34912109375,6310.48876953125,0],["2019-06-27",6324.69287109375,6357.92822265625,6320.08984375,6352.7099609375,0],["2019-06-28",6367.01806640625,6377.35009765625,6351.505859375,6358.62890625,0],["2019-07-01",6381.18115234375,6395.6259765625,6369.19287109375,6379.68798828125,0],["2019-07-02",6388.22216796875,6394.4541015625,6365.3720703125,6384.89794921875,0],["2019-07-03",6362.9580078125,6385.373046875,6334.748046875,6362.6220703125,0],["2019-07-04",6364.06787109375,6385.12890625,6359.4150390625,6375.966796875,0],["2019-07-05",6373.31787109375,6386.64404296875,6362.9248046875,6373.47705078125,0],["2019-07-08",6360.2138671875,6367.36181640625,6324.72119140625,6351.8271484375,0],["2019-07-09",6351.48486328125,6388.3232421875,6351.4228515625,6388.3232421875,0],["2019-07-10",6393.18994140625,6412.82421875,6393.18994140625,6410.68310546875,0],["2019-07-11",6424.62890625,6434.908203125,6397.22216796875,6417.06591796875,0],["2019-07-12",6414.1982421875,6425.31787109375,6369.49609375,6373.34521484375,0],["2019-07-15",6408.30810546875,6439.19287109375,6405.4501953125,6418.23388671875,0],["2019-07-16",6414.72900390625,6428.26806640625,6389.39794921875,6401.8798828125,0],["2019-07-17",6395.4638671875,6403.5009765625,6377.5029296875,6394.60888671875,0],["2019-07-18",6385.05810546875,6407.2568359375,6375.6171875,6403.2939453125,0],["2019-07-19",6417.44287109375,6456.5390625,6417.44287109375,6456.5390625,0],["2019-07-22",6461.4111328125,6468.2470703125,6420.34912109375,6433.546875,0],["2019-07-23",6443.7109375,6454.0888671875,6396.6748046875,6403.81005859375,0],["2019-07-24",6413.31982421875,6419.22119140625,6380.01123046875,6384.98681640625,0],["2019-07-25",6392.38818359375,6412.71484375,6386.291015625,6401.365234375,0],["2019-07-26",6379.2041015625,6385.587890625,6314.41015625,6325.23681640625,0],["2019-07-29",6336.84521484375,6349.3671875,6283.60205078125,6299.03515625,0],["2019-07-30",6317.5732421875,6376.99609375,6317.0361328125,6376.99609375,0],["2019-07-31",6362.10888671875,6390.5048828125,6348.9970703125,6390.5048828125,0],["2019-08-01",6385.26416015625,6404.5810546875,6372.705078125,6381.5419921875,0],["2019-08-02",6341.123046875,6353.11083984375,6317.27099609375,6340.18017578125,0],["2019-08-05",6311.1640625,6315.06298828125,6175.703125,6175.703125,0],["2019-08-06",6105.0908203125,6157.76220703125,6022.59912109375,6119.47119140625,0],["2019-08-07",6155.828125,6221.6611328125,6153.64404296875,6204.19482421875,0],["2019-08-08",6224.89794921875,6281.10009765625,6224.89794921875,6274.6708984375,0],["2019-08-09",6300.0927734375,6319.43994140625,6280.66796875,6282.1318359375,0],["2019-08-12",6300.6728515625,6309.10205078125,6245.27685546875,6250.59521484375,0],["2019-08-13",6251.30810546875,6251.30810546875,6198.06591796875,6210.9619140625,0],["2019-08-14",6255.509765625,6274.5751953125,6240.2041015625,6267.3349609375,0],["2019-08-15",6192.4560546875,6257.5859375,6161.6650390625,6257.5859375,0],["2019-08-16",6264.3798828125,6292.375,6235.701171875,6286.6572265625,0],["2019-08-19",6310.6328125,6329.73876953125,6284.77587890625,6296.71484375,0],["2019-08-20",6311.9072265625,6317.69091796875,6279.56494140625,6295.73779296875,0],["2019-08-21",6290.81103515625,6308.35205078125,6247.990234375,6252.966796875,0],["2019-08-22",6257.55615234375,6265.95703125,6210.537109375,6239.2451171875,0],["2019-08-23",6228.1298828125,6255.59716796875,6204.18798828125,6255.59716796875,0],["2019-08-26",6193.23095703125,6230.31494140625,6149.02001953125,6214.509765625,0],["2019-08-27",6244.5732421875,6289.884765625,6223.744140625,6278.1708984375,0],["2019-08-28",6289.65087890625,6306.3291015625,6267.19482421875,6281.64599609375,0],["2019-08-29",6288.18603515625,6306.89599609375,6276.4208984375,6289.119140625,0],["2019-08-30",6316.119140625,6329.8837890625,6305.037109375,6328.47021484375,0],["2019-09-02",6331.14794921875,6338.11279296875,6281.60498046875,6290.5458984375,0],["2019-09-03",6293.36181640625,6310.630859375,6248.796875,6261.58984375,0],["2019-09-04",6266.76416015625,6273.60400390625,6239.0009765625,6269.6640625,0],["2019-09-05",6294.283203125,6307.34814453125,6281.9541015625,6306.80322265625,0],["2019-09-06",6329.412109375,6336.912109375,6305.01708984375,6308.9501953125,0],["2019-09-09",6328.2822265625,6333.89697265625,6306.73583984375,6326.212890625,0],["2019-09-10",6331.72607421875,6342.005859375,6311.3408203125,6336.6728515625,0],["2019-09-11",6334.591796875,6381.9541015625,6328.68798828125,6381.9541015625,0],["2019-09-12",6398.9951171875,6414.48388671875,6337.52392578125,6342.173828125,0],["2019-09-13",6369.4228515625,6375.80419921875,6318.919921875,6334.8427734375,0],["2019-09-16",6262.2880859375,6266.14013671875,6193.51318359375,6219.43505859375,0],["2019-09-17",6215.23681640625,6240.34814453125,6205.3017578125,6236.68994140625,0],["2019-09-18",6238.705078125,6276.6328125,6236.47607421875,6276.6328125,0],["2019-09-19",6274.17822265625,6282.06298828125,6242.89306640625,6244.47021484375,0],["2019-09-20",6248.97412109375,6256.82177734375,6213.2431640625,6231.47314453125,0],["2019-09-23",6240.14404296875,6247.5771484375,6197.38818359375,6206.19921875,0],["2019-09-24",6188.76904296875,6194.58984375,6115.9501953125,6137.60791015625,0],["2019-09-25",6121.490234375,6146.40380859375,6086.001953125,6146.40380859375,0],["2019-09-26",6168.66796875,6230.333984375,6165.92578125,6230.333984375,0],["2019-09-27",6213.93212890625,6219.77001953125,6191.6640625,6196.88916015625,0],["2019-09-30",6190.3720703125,6195.72802734375,6152.49609375,6169.10205078125,0],["2019-10-01",6163.97900390625,6176.60595703125,6134.77001953125,6138.25,0],["2019-10-02",6124.44287109375,6153.99609375,6051.68798828125,6055.4248046875,0],["2019-10-03",6033.02685546875,6050.60400390625,5997.69189453125,6038.52880859375,0],["2019-10-04",6052.7470703125,6076.56005859375,6046.1298828125,6061.251953125,0],["2019-10-07",6077.740234375,6084.1650390625,5988.8720703125,6000.58203125,0],["2019-10-08",6021.69287109375,6046.4580078125,6009.3818359375,6039.60107421875,0],["2019-10-09",6030.458984375,6047.79296875,6017.35986328125,6029.16015625,0],["2019-10-10",6023.97607421875,6044.11376953125,6018.44580078125,6023.64111328125,0],["2019-10-11",6033.32177734375,6109.1181640625,6033.32177734375,6105.7998046875,0],["2019-10-14",6129.23388671875,6153.578125,6099.23876953125,6126.876953125,0],["2019-10-15",6130.2998046875,6158.166015625,6118.26220703125,6158.166015625,0],["2019-10-16",6170.56201171875,6183.583984375,6143.84619140625,6169.591796875,0],["2019-10-17",6169.90380859375,6197.93505859375,6161.39208984375,6181.01416015625,0],["2019-10-18",6185.21484375,6201.1748046875,6178.498046875,6191.94677734375,0],["2019-10-21",6207.88916015625,6228.22705078125,6187.36083984375,6198.98681640625,0],["2019-10-22",6207.4921875,6229.39892578125,6178.55517578125,6225.4970703125,0],["2019-10-23",6224.41796875,6257.80615234375,6197.9541015625,6257.80615234375,0],["2019-10-24",6271.51416015625,6339.64697265625,6270.18603515625,6339.64697265625,0],["2019-10-25",6342.60888671875,6348.31494140625,6243.24609375,6252.34521484375,0],["2019-10-28",6256.7900390625,6278.1630859375,6243.34912109375,6265.3837890625,0],["2019-10-29",6267.68017578125,6281.13818359375,6245.93798828125,6281.13818359375,0],["2019-10-30",6302.087890625,6304.0498046875,6264.93896484375,6295.7470703125,0],["2019-10-31",6290.56689453125,6301.5927734375,6216.2900390625,6228.31689453125,0],["2019-11-01",6225.81494140625,6228.4111328125,6193.88720703125,6207.19091796875,0],["2019-11-04",6219.126953125,6242.083984375,6180.34423828125,6180.34423828125,0],["2019-11-05",6204.43896484375,6264.15185546875,6195.30419921875,6264.15185546875,0],["2019-11-06",6273.91796875,6274.2919921875,6198.49609375,6217.544921875,0],["2019-11-07",6234.60400390625,6235.63818359375,6119.4208984375,6165.6240234375,0],["2019-11-08",6165.76611328125,6180.19921875,6139.8232421875,6177.98583984375,0],["2019-11-11",6171.43701171875,6182.81591796875,6127.876953125,6148.740234375,0],["2019-11-12",6135.4931640625,6180.9921875,6133.5341796875,6180.9921875,0],["2019-11-13",6177.66015625,6183.8271484375,6132.2529296875,6142.5009765625,0],["2019-11-14",6137.53515625,6146.39794921875,6062.97998046875,6098.9501953125,0],["2019-11-15",6115.7587890625,6137.35595703125,6092.6162109375,6128.34521484375,0],["2019-11-18",6126.4130859375,6134.31494140625,6098.0810546875,6122.625,0],["2019-11-19",6136.93701171875,6152.08984375,6113.3330078125,6152.08984375,0],["2019-11-20",6136.2529296875,6167.4111328125,6123.5849609375,6155.10888671875,0],["2019-11-21",6135.76416015625,6137.27099609375,6099.56787109375,6117.36376953125,0],["2019-11-22",6115.791015625,6122.48095703125,6086.8271484375,6100.2421875,0],["2019-11-25",6094.748046875,6105.09716796875,6052.26513671875,6070.76220703125,0],["2019-11-26",6091.23779296875,6096.6611328125,6026.18798828125,6026.18798828125,0],["2019-11-27",6025.94091796875,6052.4921875,6002.98779296875,6023.0390625,0],["2019-11-28",6013.27099609375,6036.828125,5945.75,5953.06005859375,0],["2019-11-29",5949.8837890625,6015.69921875,5939.40380859375,6011.830078125,0],["2019-12-02",6023.61181640625,6130.05517578125,6023.009765625,6130.05517578125,0],["2019-12-03",6119.90185546875,6148.3662109375,6107.64208984375,6133.89599609375,0],["2019-12-04",6121.3330078125,6127.97705078125,6095.30615234375,6112.87890625,0],["2019-12-05",6132.0390625,6157.93115234375,6131.5888671875,6152.1171875,0],["2019-12-06",6160.783203125,6186.8681640625,6145.119140625,6186.8681640625,0],["2019-12-09",6194.08203125,6210.77880859375,6180.8369140625,6193.791015625,0],["2019-12-10",6186.7529296875,6205.1337890625,6179.51806640625,6183.5048828125,0],["2019-12-11",6190.5771484375,6204.60400390625,6171.9267578125,6180.09912109375,0],["2019-12-12",6185.41796875,6201.02392578125,6139.39697265625,6139.39697265625,0],["2019-12-13",6181.05517578125,6197.31787109375,6167.64013671875,6197.31787109375,0],["2019-12-16",6197.31396484375,6237.916015625,6197.31396484375,6211.591796875,0],["2019-12-17",6223.44287109375,6244.35205078125,6205.6279296875,6244.35205078125,0],["2019-12-18",6287.25,6287.25,6287.25,6287.25,0],["2019-12-19",6274.38818359375,6281.416015625,6235.84423828125,6249.93017578125,0],["2019-12-20",6257.16015625,6284.3720703125,6231.4658203125,6284.3720703125,0],["2019-12-23",6309.6708984375,6315.72119140625,6270.5390625,6305.91015625,0],["2019-12-26",6303.05908203125,6326.26806640625,6303.05908203125,6319.44287109375,0],["2019-12-27",6321.56884765625,6337.3359375,6312.380859375,6329.31396484375,0],["2019-12-30",6329.134765625,6336.919921875,6289.546875,6299.5390625,0],["2020-01-02",6313.1279296875,6317.01318359375,6263.67578125,6283.5810546875,0],["2020-01-03",6306.18701171875,6323.4658203125,6287.7060546875,6323.4658203125,0],["2020-01-06",6293.4990234375,6300.43603515625,6252.634765625,6257.40283203125,0],["2020-01-07",6272.22021484375,6284.89208984375,6246.12890625,6279.34619140625,0],["2020-01-08",6248.44287109375,6250.1220703125,6218.1298828125,6225.68603515625,0],["2020-01-09",6248.6611328125,6274.4931640625,6238.98291015625,6274.4931640625,0],["2020-01-10",6287.1669921875,6295.3701171875,6271.97998046875,6274.94091796875,0],["2020-01-13",6287.912109375,6297.77587890625,6269.48095703125,6296.56689453125,0],["2020-01-14",6308.89013671875,6325.40576171875,6298.60791015625,6325.40576171875,0],["2020-01-15",6326.166015625,6348.52587890625,6255.498046875,6283.365234375,0],["2020-01-16",6275.9560546875,6299.541015625,6255.4931640625,6286.0478515625,0],["2020-01-17",6293.7822265625,6301.48486328125,6266.93212890625,6291.6572265625,0],["2020-01-20",6310.5009765625,6312.98876953125,6240.18994140625,6245.04296875,0],["2020-01-21",6251.9970703125,6257.884765625,6226.06396484375,6238.15283203125,0],["2020-01-22",6241.5751953125,6265.51416015625,6223.18994140625,6233.453125,0],["2020-01-23",6243.998046875,6255.04296875,6229.130859375,6249.2099609375,0],["2020-01-24",6242.8349609375,6258.85107421875,6234.8251953125,6244.10888671875,0],["2020-01-27",6240.81787109375,6242.1767578125,6130.92822265625,6133.2080078125,0],["2020-01-28",6111.18408203125,6111.18408203125,6111.18408203125,6111.18408203125,0],["2020-01-29",6123.09521484375,6152.5888671875,6102.7958984375,6113.044921875,0],["2020-01-30",6057.59619140625,6057.59619140625,6057.59619140625,6057.59619140625,0],["2020-01-31",6076.458984375,6078.93017578125,5937.02197265625,5940.0478515625,0],["2020-02-03",5920.9677734375,5942.7822265625,5877.201171875,5884.169921875,0],["2020-02-04",5947.5068359375,5952.94677734375,5911.375,5922.3388671875,0],["2020-02-05",5955.51904296875,5978.509765625,5924.3740234375,5978.509765625,0],["2020-02-06",6002.919921875,6013.69921875,5969.48486328125,5987.14501953125,0],["2020-02-07",5988.05810546875,6004.81201171875,5981.64404296875,5999.60693359375,0],["2020-02-10",5993.376953125,5996.4658203125,5937.380859375,5952.0830078125,0],["2020-02-11",5974.0,5975.16015625,5946.22021484375,5954.39697265625,0],["2020-02-12",5957.06005859375,5962.34716796875,5895.72412109375,5913.0810546875,0],["2020-02-13",5921.912109375,5929.4990234375,5860.2548828125,5871.9541015625,0],["2020-02-14",5857.72119140625,5890.02880859375,5843.43212890625,5866.94482421875,0],["2020-02-17",5863.9140625,5878.4638671875,5853.59814453125,5867.52294921875,0],["2020-02-18",5856.880859375,5907.13916015625,5855.9248046875,5886.9619140625,0],["2020-02-19",5898.89990234375,5928.791015625,5898.701171875,5928.791015625,0],["2020-02-20",5941.4501953125,5960.712890625,5929.14501953125,5942.48681640625,0],["2020-02-21",5940.78515625,5944.205078125,5873.73193359375,5882.2548828125,0],["2020-02-24",5846.14599609375,5863.1240234375,5787.919921875,5807.0498046875,0],["2020-02-25",5784.73681640625,5814.67919921875,5752.3349609375,5787.13818359375,0],["2020-02-26",5757.1669921875,5757.740234375,5688.9208984375,5688.9208984375,0],["2020-02-27",5680.43701171875,5684.2861328125,5526.81689453125,5535.69384765625,0],["2020-02-28",5436.171875,5456.27587890625,5288.3701171875,5452.7041015625,0],["2020-03-02",5455.0458984375,5491.134765625,5354.6201171875,5361.24609375,0],["2020-03-03",5431.2958984375,5545.77392578125,5431.2958984375,5518.6279296875,0],["2020-03-04",5524.09423828125,5651.85498046875,5516.80517578125,5650.13623046875,0],["2020-03-05",5688.77880859375,5715.94091796875,5613.71923828125,5638.1298828125,0],["2020-03-06",5575.56591796875,5577.8017578125,5498.5400390625,5498.5400390625,0],["2020-03-09",5364.60400390625,5364.60400390625,5133.15087890625,5136.80908203125,0],["2020-03-10",5149.4931640625,5278.4228515625,5149.4521484375,5220.826171875,0],["2020-03-11",5231.60888671875,5264.47998046875,5112.31884765625,5154.10498046875,0],["2020-03-12",5040.96484375,5040.98779296875,4895.748046875,4895.748046875,0],["2020-03-13",4895.748046875,4937.9931640625,4639.9140625,4907.57080078125,0],["2020-03-16",4907.57080078125,4907.57080078125,4677.75,4690.6572265625,0],["2020-03-17",4690.6572265625,4698.0439453125,4447.9560546875,4456.7490234375,0],["2020-03-18",4456.7490234375,4473.82421875,4284.6748046875,4330.673828125,0],["2020-03-19",4330.673828125,4330.673828125,4093.714111328125,4105.421875,0],["2020-03-20",4105.421875,4238.26318359375,3918.340087890625,4194.94384765625,0],["2020-03-23",4194.94384765625,4194.94384765625,3975.19091796875,3989.51708984375,0],["2020-03-24",3989.51708984375,4123.56201171875,3911.716064453125,3937.632080078125,0],["2020-03-26",3937.632080078125,4370.66015625,3935.9140625,4338.90380859375,0],["2020-03-27",4338.90380859375,4697.666015625,4338.90380859375,4545.57080078125,0],["2020-03-30",4545.57080078125,4545.57080078125,4317.7138671875,4414.5,0],["2020-03-31",4414.5,4569.47314453125,4414.5,4538.93017578125,0],["2020-04-01",4538.93017578125,4627.41796875,4445.13818359375,4466.037109375,0],["2020-04-02",4466.037109375,4531.68505859375,4393.6689453125,4531.68505859375,0],["2020-04-03",4531.68505859375,4623.42919921875,4531.68505859375,4623.42919921875,0],["2020-04-06",4623.42919921875,4811.8271484375,4623.42919921875,4811.8271484375,0],["2020-04-07",4811.8271484375,4975.5361328125,4721.72119140625,4778.63916015625,0],["2020-04-08",4778.63916015625,4780.21484375,4583.90087890625,4626.69482421875,0],["2020-04-09",4626.69482421875,4669.7099609375,4562.90185546875,4649.0791015625,0],["2020-04-13",4649.0791015625,4659.02978515625,4591.72802734375,4623.89404296875,0],["2020-04-14",4623.89404296875,4706.4912109375,4623.89404296875,4706.4912109375,0],["2020-04-15",4706.4912109375,4747.72509765625,4605.05419921875,4625.90478515625,0],["2020-04-16",4480.60693359375,4480.60693359375,4480.60693359375,4480.60693359375,0],["2020-04-17",4480.60693359375,4637.2421875,4480.60693359375,4634.82080078125,0],["2020-04-20",4634.82080078125,4669.5419921875,4573.77392578125,4575.90478515625,0],["2020-04-21",4575.90478515625,4575.90478515625,4482.63916015625,4501.9189453125,0],["2020-04-22",4501.9189453125,4580.68017578125,4441.08984375,4567.56201171875,0],["2020-04-23",4567.56201171875,4629.02587890625,4567.56201171875,4593.55419921875,0],["2020-04-24",4593.55419921875,4593.830078125,4496.06396484375,4496.06396484375,0],["2020-04-27",4496.06396484375,4541.31201171875,4474.89306640625,4513.14111328125,0],["2020-04-28",4513.14111328125,4532.37890625,4494.47021484375,4529.55419921875,0],["2020-04-29",4529.55419921875,4568.6650390625,4523.955078125,4567.3232421875,0],["2020-04-30",4567.3232421875,4726.77392578125,4567.3232421875,4716.40283203125,0],["2020-05-04",4716.40283203125,4716.40283203125,4576.22802734375,4605.48681640625,0],["2020-05-05",4605.48681640625,4667.7861328125,4605.48681640625,4630.1328125,0],["2020-05-06",4630.1328125,4647.52490234375,4597.7509765625,4608.7900390625,0],["2020-05-08",4608.7900390625,4630.5888671875,4586.73876953125,4597.43017578125,0],["2020-05-11",4597.43017578125,4659.86181640625,4597.43017578125,4639.10498046875,0],["2020-05-12",4639.10498046875,4644.134765625,4552.38720703125,4588.73388671875,0],["2020-05-13",4588.73388671875,4588.73388671875,4519.97802734375,4554.35888671875,0],["2020-05-14",4554.35888671875,4564.14990234375,4494.15380859375,4513.833984375,0],["2020-05-15",4513.833984375,4540.4208984375,4460.27294921875,4507.60693359375,0],["2020-05-18",4507.60693359375,4527.9677734375,4487.17919921875,4511.05810546875,0],["2020-05-19",4511.05810546875,4609.0419921875,4511.05810546875,4548.65576171875,0],["2020-05-20",4548.65576171875,4561.55419921875,4521.47021484375,4545.9521484375,0],["2020-05-26",4545.9521484375,4634.65283203125,4541.833984375,4626.798828125,0],["2020-05-27",4626.798828125,4641.55517578125,4597.3720703125,4641.55517578125,0],["2020-05-28",4641.55517578125,4741.60302734375,4638.80810546875,4716.18505859375,0],["2020-05-29",4716.18505859375,4755.95703125,4704.7880859375,4753.61181640625,0],["2020-06-02",4753.61181640625,4884.01123046875,4753.61181640625,4847.5068359375,0],["2020-06-03",4847.5068359375,4960.07080078125,4847.5068359375,4941.005859375,0],["2020-06-04",4941.005859375,5014.76416015625,4899.39013671875,4916.7041015625,0],["2020-06-05",4916.7041015625,4948.51220703125,4851.14892578125,4947.7822265625,0],["2020-06-08",4947.7822265625,5103.0859375,4947.7822265625,5070.56103515625,0],["2020-06-09",5070.56103515625,5139.40576171875,5023.76708984375,5035.05517578125,0],["2020-06-10",5035.05517578125,5036.85595703125,4892.81787109375,4920.68212890625,0],["2020-06-11",4920.68212890625,4931.2421875,4812.19287109375,4854.75390625,0],["2020-06-12",4854.75390625,4880.35888671875,4712.0732421875,4880.35888671875,0],["2020-06-15",4880.35888671875,4918.05615234375,4809.619140625,4816.3359375,0],["2020-06-16",4816.3359375,4989.52685546875,4816.3359375,4986.4580078125,0],["2020-06-17",4986.4580078125,5018.98486328125,4968.92578125,4987.77587890625,0],["2020-06-18",4987.77587890625,4993.61376953125,4925.248046875,4925.248046875,0],["2020-06-19",4925.248046875,4970.06689453125,4925.248046875,4942.27490234375,0],["2020-06-22",4942.27490234375,4957.666015625,4904.76611328125,4918.8310546875,0],["2020-06-23",4918.8310546875,4938.39404296875,4879.1328125,4879.1328125,0],["2020-06-24",4879.1328125,4977.65087890625,4879.1328125,4964.73486328125,0],["2020-06-25",4964.73486328125,4964.73486328125,4883.7099609375,4896.72998046875,0],["2020-06-26",4896.72998046875,4941.13818359375,4882.14111328125,4904.087890625,0],["2020-06-29",4904.087890625,4909.90576171875,4862.041015625,4901.81787109375,0],["2020-06-30",4901.81787109375,4939.83984375,4894.1201171875,4905.39208984375,0],["2020-07-01",4905.39208984375,4928.61181640625,4885.60205078125,4914.38818359375,0],["2020-07-02",4914.38818359375,4966.77978515625,4914.38818359375,4966.77978515625,0],["2020-07-03",4966.77978515625,4997.48193359375,4964.10791015625,4973.7939453125,0],["2020-07-06",4973.7939453125,5009.34521484375,4973.490234375,4988.8662109375,0],["2020-07-07",4988.8662109375,5011.712890625,4982.333984375,4987.08203125,0],["2020-07-08",4987.08203125,5080.251953125,4985.01708984375,5076.173828125,0],["2020-07-09",5076.173828125,5111.56396484375,5041.93017578125,5052.7939453125,0],["2020-07-10",5052.7939453125,5076.52099609375,5022.169921875,5031.255859375,0],["2020-07-13",5031.255859375,5075.09814453125,5024.93408203125,5064.44677734375,0],["2020-07-14",5064.44677734375,5079.1220703125,5053.72216796875,5079.1220703125,0],["2020-07-15",5079.1220703125,5116.4638671875,5069.380859375,5075.7978515625,0],["2020-07-16",5075.7978515625,5107.259765625,5075.7978515625,5098.3740234375,0],["2020-07-17",5098.3740234375,5110.43017578125,5073.55712890625,5079.5849609375,0],["2020-07-20",5079.5849609375,5100.19189453125,5031.88818359375,5051.10595703125,0],["2020-07-21",5051.10595703125,5135.55908203125,5047.0859375,5114.708984375,0],["2020-07-22",5114.708984375,5142.0439453125,5099.56689453125,5110.18701171875,0],["2020-07-23",5110.22021484375,5162.97998046875,5110.22021484375,5145.009765625,0],["2020-07-24",5145.01123046875,5149.58984375,5074.4921875,5082.9912109375,0],["2020-07-27",5082.9912109375,5116.666015625,5080.12109375,5116.666015625,0],["2020-07-28",5116.666015625,5143.2861328125,5097.4189453125,5112.98876953125,0],["2020-07-29",5111.10986328125,5149.6298828125,5091.39990234375,5149.6298828125,0],["2020-07-30",5111.11279296875,5149.626953125,5091.39990234375,5149.626953125,0],["2020-08-03",5149.626953125,5157.27294921875,4928.4677734375,5006.22314453125,0],["2020-08-04",5006.22314453125,5075.001953125,5006.22314453125,5075.001953125,0],["2020-08-05",5075.001953125,5127.05078125,5059.0888671875,5127.05078125,0],["2020-08-06",5127.05078125,5187.9638671875,5127.05078125,5178.27197265625,0],["2020-08-07",5178.27197265625,5187.3740234375,5119.68310546875,5143.89306640625,0],["2020-08-10",5157.833984375,5157.833984375,5157.833984375,5157.833984375,0],["2020-08-11",5157.93017578125,5201.4501953125,5157.93017578125,5190.169921875,0],["2020-08-12",5190.166015625,5235.52001953125,5178.458984375,5233.4521484375,0],["2020-08-13",5233.4521484375,5279.34912109375,5218.4130859375,5239.25,0],["2020-08-14",5239.25,5255.3740234375,5221.919921875,5247.68994140625,0],["2020-08-18",5247.68994140625,5316.1328125,5243.9951171875,5295.173828125,0],["2020-08-19",5295.173828125,5327.31591796875,5268.5068359375,5272.81005859375,0],["2020-08-24",5272.81005859375,5294.15380859375,5261.408203125,5277.041015625,0],["2020-08-25",5277.041015625,5341.376953125,5276.95703125,5338.88818359375,0],["2020-08-26",5338.88818359375,5351.47119140625,5324.61279296875,5340.328125,0],["2020-08-27",5340.328125,5371.47216796875,5325.48779296875,5371.47216796875,0],["2020-08-28",5371.47216796875,5381.9482421875,5325.60498046875,5346.6591796875,0],["2020-08-31",5346.6591796875,5369.44677734375,5233.14306640625,5238.48681640625,0],["2020-09-01",5238.48681640625,5310.67919921875,5219.2080078125,5310.67919921875,0],["2020-09-02",5310.67919921875,5337.09912109375,5295.27685546875,5311.97021484375,0],["2020-09-03",5311.97021484375,5331.16796875,5242.171875,5280.81298828125,0],["2020-09-04",5280.81298828125,5280.81298828125,5188.60888671875,5239.85107421875,0],["2020-09-07",5235.009765625,5245.34912109375,5195.865234375,5230.19580078125,0],["2020-09-08",5232.91796875,5256.30517578125,5232.91796875,5244.07177734375,0],["2020-09-09",5214.0322265625,5216.02001953125,5135.81201171875,5149.3759765625,0],["2020-09-10",5084.326171875,5084.48388671875,4878.27978515625,4891.4609375,0],["2020-09-11",4804.64404296875,5016.7119140625,4754.798828125,5016.7119140625,0],["2020-09-14",5060.02392578125,5161.828125,5059.26708984375,5161.828125,0],["2020-09-15",5169.2451171875,5187.27880859375,5091.2939453125,5100.865234375,0],["2020-09-16",5108.1279296875,5117.287109375,5051.75390625,5058.48193359375,0],["2020-09-17",5058.9501953125,5099.5771484375,5013.18603515625,5038.40087890625,0],["2020-09-18",5037.369140625,5072.68017578125,5023.44384765625,5059.22314453125,0],["2020-09-21",5058.990234375,5075.81884765625,4987.748046875,4999.35986328125,0],["2020-09-22",4947.73095703125,4978.44091796875,4919.10986328125,4934.0927734375,0],["2020-09-23",4946.5029296875,4984.23876953125,4873.02099609375,4917.955078125,0],["2020-09-24",4876.35107421875,4897.3369140625,4820.3310546875,4842.755859375,0],["2020-09-25",4867.962890625,4949.30322265625,4848.02490234375,4945.791015625,0],["2020-09-28",4962.953125,4991.76220703125,4905.51123046875,4906.5478515625,0],["2020-09-29",4929.3330078125,4950.9677734375,4859.7861328125,4879.09814453125,0],["2020-09-30",4896.43212890625,4903.86376953125,4841.36181640625,4870.0390625,0],["2020-10-01",4899.64404296875,4970.09423828125,4898.9970703125,4970.09423828125,0],["2020-10-02",4969.2451171875,4972.8232421875,4881.9130859375,4926.73388671875,0],["2020-10-05",4947.0400390625,4962.79296875,4915.68505859375,4958.76904296875,0],["2020-10-06",5004.39599609375,5023.89404296875,4992.48193359375,4999.22119140625,0],["2020-10-07",4976.56787109375,5014.60986328125,4962.08984375,5004.3271484375,0],["2020-10-08",5018.73681640625,5039.14208984375,5001.51904296875,5039.14208984375,0],["2020-10-09",5036.47607421875,5057.8359375,5029.15185546875,5053.6630859375,0],["2020-10-12",5078.12890625,5103.5029296875,5078.12890625,5093.09912109375,0],["2020-10-13",5093.421875,5132.958984375,5064.1708984375,5132.57177734375,0],["2020-10-14",5134.662109375,5177.9248046875,5125.044921875,5176.09912109375,0],["2020-10-15",5172.5908203125,5182.53076171875,5105.14990234375,5105.14990234375,0],["2020-10-16",5111.43408203125,5115.55810546875,5067.5888671875,5103.4140625,0],["2020-10-19",5116.7578125,5128.65185546875,5090.77685546875,5126.330078125,0],["2020-10-20",5120.9130859375,5135.078125,5080.9560546875,5099.83984375,0],["2020-10-21",5116.7900390625,5131.5068359375,5083.66015625,5096.44580078125,0],["2020-10-22",5084.7900390625,5093.8251953125,5063.69677734375,5091.81591796875,0],["2020-10-23",5112.787109375,5121.02001953125,5095.5068359375,5112.18798828125,0],["2020-10-26",5113.14892578125,5158.26513671875,5113.02294921875,5144.048828125,0],["2020-10-27",5133.537109375,5155.56591796875,5110.6181640625,5128.22509765625,0],["2020-11-02",5108.02880859375,5130.68603515625,5073.5,5115.1279296875,0],["2020-11-03",5133.98193359375,5162.34716796875,5131.94921875,5159.4521484375,0],["2020-11-04",5170.8232421875,5188.0087890625,5105.19921875,5105.19921875,0],["2020-11-05",5161.39013671875,5260.326171875,5161.39013671875,5260.326171875,0],["2020-11-06",5276.1640625,5335.52880859375,5246.701171875,5335.52880859375,0],["2020-11-09",5371.97119140625,5395.7119140625,5319.419921875,5356.0048828125,0],["2020-11-10",5424.73193359375,5469.18310546875,5412.59423828125,5462.73876953125,0],["2020-11-11",5475.56494140625,5520.908203125,5471.591796875,5509.51318359375,0],["2020-11-12",5494.48486328125,5500.416015625,5449.796875,5458.60205078125,0],["2020-11-13",5449.10107421875,5466.56396484375,5427.6318359375,5461.05810546875,0],["2020-11-16",5500.0341796875,5519.67919921875,5462.4599609375,5494.8720703125,0],["2020-11-17",5516.580078125,5562.537109375,5515.51904296875,5529.93994140625,0],["2020-11-18",5530.8759765625,5574.72802734375,5530.8759765625,5557.51806640625,0],["2020-11-19",5541.421875,5598.52392578125,5541.31396484375,5594.05908203125,0],["2020-11-20",5602.783203125,5628.44189453125,5563.65478515625,5571.65576171875,0],["2020-11-23",5583.330078125,5652.76416015625,5583.330078125,5652.76416015625,0],["2020-11-24",5677.2998046875,5710.380859375,5667.3681640625,5701.02880859375,0],["2020-11-25",5735.13623046875,5770.6611328125,5666.76416015625,5679.2470703125,0],["2020-11-26",5669.6640625,5759.916015625,5669.6640625,5759.916015625,0],["2020-11-27",5773.55517578125,5795.8359375,5745.884765625,5783.3349609375,0],["2020-11-30",5779.6708984375,5798.2919921875,5563.86181640625,5612.4150390625,0],["2020-12-01",5637.89404296875,5736.31884765625,5594.27783203125,5724.7421875,0],["2020-12-02",5755.17578125,5813.98681640625,5734.26123046875,5813.98681640625,0],["2020-12-03",5833.3232421875,5853.15576171875,5797.01318359375,5822.94189453125,0],["2020-12-04",5820.81982421875,5823.32421875,5775.56982421875,5810.48291015625,0],["2020-12-07",5854.30322265625,5941.35205078125,5854.30322265625,5930.7587890625,0],["2020-12-08",5947.658203125,5961.77880859375,5911.09814453125,5944.4091796875,0],["2020-12-10",5976.9990234375,6004.4228515625,5911.9140625,5933.6982421875,0],["2020-12-11",5946.35888671875,5976.56884765625,5924.37109375,5938.3291015625,0],["2020-12-14",5959.27490234375,6013.951171875,5959.27490234375,6012.51611328125,0],["2020-12-15",6013.51123046875,6023.21484375,5965.80517578125,6010.1279296875,0],["2020-12-16",6046.8662109375,6123.953125,6046.8662109375,6118.40185546875,0],["2020-12-17",6133.09619140625,6160.97705078125,6075.83203125,6113.3818359375,0],["2020-12-18",6106.2509765625,6142.85791015625,6091.39794921875,6104.32421875,0],["2020-12-21",6131.623046875,6195.15380859375,6119.91796875,6165.6240234375,0],["2020-12-22",6146.64599609375,6174.458984375,6010.2109375,6023.2890625,0],["2020-12-23",6061.84814453125,6104.35498046875,5853.26123046875,6008.708984375,0],["2020-12-28",6067.0,6095.0078125,5979.90478515625,6093.55419921875,0],["2020-12-29",6112.72021484375,6143.8701171875,6026.705078125,6036.173828125,0],["2020-12-30",6052.12109375,6055.97021484375,5962.009765625,5979.0732421875,0],["2021-01-04",5997.830078125,6104.89794921875,5929.0478515625,6104.89794921875,0],["2021-01-05",6105.7939453125,6145.61279296875,6073.416015625,6137.3427734375,0],["2021-01-06",6139.13720703125,6166.62890625,5987.78515625,6065.68212890625,0],["2021-01-07",6091.716796875,6158.037109375,6090.36083984375,6153.6328125,0],["2021-01-08",6190.9482421875,6275.7421875,6190.10107421875,6257.8349609375,0],["2021-01-11",6278.4130859375,6382.93701171875,6278.3740234375,6382.93701171875,0],["2021-01-12",6393.90283203125,6435.9599609375,6353.30712890625,6395.6689453125,0],["2021-01-13",6439.93408203125,6464.35009765625,6393.89892578125,6435.205078125,0],["2021-01-14",6445.90087890625,6465.5322265625,6407.56982421875,6428.31494140625,0],["2021-01-15",6447.98486328125,6472.31201171875,6341.2509765625,6373.412109375,0],["2021-01-18",6365.02587890625,6428.31494140625,6316.875,6389.833984375,0],["2021-01-19",6421.86083984375,6434.8427734375,6288.97802734375,6321.85595703125,0],["2021-01-20",6334.51220703125,6440.796875,6299.39208984375,6429.7578125,0],["2021-01-21",6476.09423828125,6504.9921875,6399.666015625,6413.89208984375,0],["2021-01-22",6419.5732421875,6428.4970703125,6283.31298828125,6307.126953125,0],["2021-01-25",6322.51904296875,6322.72705078125,6148.30712890625,6258.57177734375,0],["2021-01-26",6252.7138671875,6269.6650390625,6123.0087890625,6140.1708984375,0],["2021-01-27",6153.078125,6154.60498046875,5998.89892578125,6109.16796875,0],["2021-01-28",6065.7880859375,6123.4609375,5957.5517578125,5979.38720703125,0],["2021-01-29",6010.3427734375,6068.1279296875,5825.2919921875,5862.35205078125,0],["2021-02-01",5856.77685546875,6070.73486328125,5735.46923828125,6067.544921875,0],["2021-02-02",6119.01123046875,6157.2490234375,6018.09423828125,6043.8408203125,0],["2021-02-03",6096.583984375,6137.68115234375,6047.412109375,6077.7451171875,0],["2021-02-04",6111.7578125,6179.3681640625,6069.5498046875,6107.2158203125,0],["2021-02-05",6136.39306640625,6151.72900390625,6090.98095703125,6151.72900390625,0],["2021-02-08",6193.55078125,6224.4140625,6180.73193359375,6208.8662109375,0],["2021-02-09",6232.10205078125,6286.291015625,6157.134765625,6181.671875,0],["2021-02-10",6198.0322265625,6216.93896484375,6168.01318359375,6201.828125,0],["2021-02-11",6221.6337890625,6232.85009765625,6194.009765625,6222.52099609375,0],["2021-02-15",6244.384765625,6283.4150390625,6244.384765625,6270.32421875,0],["2021-02-16",6291.0078125,6308.81103515625,6274.35302734375,6292.39599609375,0],["2021-02-17",6292.97021484375,6314.55517578125,6209.31494140625,6227.72802734375,0],["2021-02-18",6230.35693359375,6281.35791015625,6200.30810546875,6200.30810546875,0],["2021-02-19",6196.89892578125,6231.93212890625,6173.59423828125,6231.93212890625,0],["2021-02-22",6267.02490234375,6312.873046875,6255.31201171875,6255.31201171875,0],["2021-02-23",6267.4541015625,6279.14306640625,6241.951171875,6272.80712890625,0],["2021-02-24",6283.794921875,6294.14013671875,6223.64892578125,6251.05419921875,0],["2021-02-25",6280.72705078125,6309.7578125,6274.4970703125,6289.64599609375,0],["2021-02-26",6246.31689453125,6302.39404296875,6184.51708984375,6241.7958984375,0],["2021-03-01",6281.85693359375,6339.0087890625,6261.55908203125,6338.51318359375,0],["2021-03-02",6367.43896484375,6388.12109375,6329.498046875,6359.205078125,0],["2021-03-03",6378.7978515625,6394.4521484375,6334.244140625,6376.7568359375,0],["2021-03-04",6355.3759765625,6369.4111328125,6270.10791015625,6290.798828125,0],["2021-03-05",6263.0439453125,6307.68310546875,6245.30810546875,6258.7490234375,0],["2021-03-08",6304.0,6325.51513671875,6239.0498046875,6248.46484375,0],["2021-03-09",6258.669921875,6267.423828125,6167.7177734375,6199.64697265625,0],["2021-03-10",6233.6162109375,6276.158203125,6225.455078125,6264.67919921875,0],["2021-03-12",6316.880859375,6364.35693359375,6298.52294921875,6358.208984375,0],["2021-03-15",6374.76220703125,6387.73583984375,6324.2587890625,6324.2587890625,0],["2021-03-16",6347.18896484375,6355.4111328125,6296.89697265625,6309.69921875,0],["2021-03-17",6318.06884765625,6321.3369140625,6268.8388671875,6277.22802734375,0],["2021-03-18",6309.5751953125,6358.42578125,6307.0,6347.8291015625,0],["2021-03-19",6346.0087890625,6356.16015625,6307.10107421875,6356.16015625,0],["2021-03-22",6346.794921875,6354.93896484375,6290.02197265625,6301.130859375,0],["2021-03-23",6331.6982421875,6342.1298828125,6245.9912109375,6252.7119140625,0],["2021-03-24",6231.712890625,6239.546875,6143.380859375,6156.14013671875,0],["2021-03-25",6159.619140625,6176.4267578125,6058.8427734375,6122.8759765625,0],["2021-03-26",6141.60595703125,6195.56201171875,6106.078125,6195.56201171875,0],["2021-03-29",6205.56884765625,6230.990234375,6165.55322265625,6166.81787109375,0],["2021-03-30",6163.72119140625,6170.6689453125,6046.4677734375,6071.44189453125,0],["2021-03-31",6062.9501953125,6066.8369140625,5892.64501953125,5985.52197265625,0],["2021-04-01",5988.02294921875,6020.1640625,5960.81689453125,6011.4560546875,0],["2021-04-05",6040.05517578125,6051.62109375,5964.48388671875,5970.2861328125,0],["2021-04-06",5973.98681640625,6008.5048828125,5944.4208984375,6002.77001953125,0],["2021-04-07",6011.9580078125,6040.4560546875,5982.06689453125,6036.6162109375,0],["2021-04-08",6035.037109375,6073.9140625,6030.2861328125,6071.72412109375,0],["2021-04-09",6101.72314453125,6113.15576171875,6070.208984375,6070.208984375,0],["2021-04-12",6080.7919921875,6088.828125,5942.7138671875,5948.56884765625,0],["2021-04-13",5944.52587890625,5957.61181640625,5883.52392578125,5927.43505859375,0],["2021-04-14",5964.02978515625,6050.27587890625,5962.31689453125,6050.27587890625,0],["2021-04-15",6057.61083984375,6079.5009765625,6029.15380859375,6079.5009765625,0],["2021-04-16",6102.3779296875,6115.6201171875,6062.921875,6086.2578125,0],["2021-04-19",6084.78515625,6096.9951171875,6031.83203125,6052.5400390625,0],["2021-04-20",6029.9921875,6045.69384765625,5997.9482421875,6038.32177734375,0],["2021-04-21",6010.26806640625,6025.5,5989.98388671875,5993.2421875,0],["2021-04-22",6004.7939453125,6024.93798828125,5980.455078125,5994.18408203125,0],["2021-04-23",6000.912109375,6027.05908203125,5973.2470703125,6016.86376953125,0],["2021-04-26",6018.33984375,6027.7529296875,5955.6181640625,5964.82080078125,0],["2021-04-27",5986.99609375,6003.91796875,5950.8681640625,5959.62109375,0],["2021-04-28",5959.951171875,5981.89599609375,5953.94287109375,5974.47900390625,0],["2021-04-29",6005.798828125,6019.02490234375,5987.7431640625,6012.9609375,0],["2021-04-30",6026.52783203125,6033.89990234375,5985.02197265625,5995.6162109375,0],["2021-05-03",5999.6611328125,6004.0078125,5938.8759765625,5952.59716796875,0],["2021-05-04",5955.39501953125,5974.68212890625,5932.31787109375,5963.81982421875,0],["2021-05-05",5974.56005859375,5992.93212890625,5971.30908203125,5975.9111328125,0],["2021-05-06",5987.06591796875,6005.087890625,5950.89990234375,5970.240234375,0],["2021-05-07",5987.330078125,5994.330078125,5922.4931640625,5928.30908203125,0],["2021-05-10",5942.10595703125,5985.3720703125,5941.9267578125,5975.787109375,0],["2021-05-11",5965.85205078125,5966.6640625,5911.3759765625,5938.35107421875,0],["2021-05-17",5950.13720703125,5958.79296875,5817.70703125,5833.85986328125,0],["2021-05-18",5836.083984375,5855.6669921875,5782.77685546875,5834.39404296875,0],["2021-05-19",5817.13623046875,5828.2109375,5752.2568359375,5760.583984375,0],["2021-05-20",5759.6298828125,5814.77978515625,5751.3408203125,5797.59716796875,0],["2021-05-21",5824.10986328125,5838.22900390625,5742.0380859375,5773.1201171875,0],["2021-05-24",5793.06689453125,5805.15283203125,5759.33984375,5763.6318359375,0],["2021-05-25",5772.93701171875,5848.55419921875,5769.287109375,5815.83984375,0],["2021-05-27",5850.501953125,5904.837890625,5841.828125,5841.828125,0],["2021-05-28",5875.27099609375,5891.47216796875,5833.3427734375,5848.6162109375,0],["2021-05-31",5869.2177734375,5947.462890625,5860.5361328125,5947.462890625,0],["2021-06-02",6002.48095703125,6031.578125,5991.5068359375,6031.578125,0],["2021-06-03",6038.85693359375,6091.51318359375,6005.63623046875,6091.51318359375,0],["2021-06-04",6091.1298828125,6103.85888671875,6043.85693359375,6065.166015625,0],["2021-06-07",6075.5068359375,6088.0,6050.80078125,6069.93505859375,0],["2021-06-08",6071.25,6075.88623046875,5992.1181640625,5999.369140625,0],["2021-06-09",5973.0361328125,6047.47509765625,5972.44921875,6047.47509765625,0],["2021-06-10",6065.92578125,6111.44580078125,6064.93310546875,6107.5380859375,0],["2021-06-11",6118.3798828125,6134.8818359375,6084.23876953125,6095.4970703125,0],["2021-06-14",6110.796875,6124.8720703125,6071.72509765625,6080.3837890625,0],["2021-06-15",6085.36083984375,6091.3671875,6051.2451171875,6089.0380859375,0],["2021-06-16",6071.43896484375,6114.09619140625,6049.5751953125,6078.56787109375,0],["2021-06-17",6063.537109375,6082.2919921875,6034.8271484375,6068.44677734375,0],["2021-06-18",6065.51904296875,6070.416015625,5944.05322265625,6007.1201171875,0],["2021-06-21",5959.96484375,6021.494140625,5884.91796875,5996.2529296875,0],["2021-06-22",6006.6650390625,6118.86181640625,6006.6650390625,6087.841796875,0],["2021-06-23",6095.89501953125,6130.09619140625,6034.54296875,6034.54296875,0],["2021-06-24",6052.080078125,6060.48876953125,6003.19677734375,6012.05615234375,0],["2021-06-25",6027.22021484375,6067.791015625,6019.40478515625,6022.39892578125,0],["2021-06-28",6015.27880859375,6030.89013671875,5939.47119140625,5939.47119140625,0],["2021-06-29",5944.2421875,5992.86376953125,5913.5908203125,5949.0498046875,0],["2021-06-30",5950.43310546875,6011.2568359375,5950.423828125,5985.48876953125,0],["2021-07-01",6001.12109375,6039.0341796875,5969.09912109375,6005.9580078125,0],["2021-07-02",6020.07421875,6043.43212890625,6014.87109375,6023.0078125,0],["2021-07-05",6024.1650390625,6036.97900390625,5985.35400390625,6005.60888671875,0],["2021-07-06",6015.5810546875,6054.60791015625,6013.06201171875,6047.11083984375,0],["2021-07-07",6062.76904296875,6066.994140625,6022.30517578125,6044.037109375,0],["2021-07-08",6052.80419921875,6080.22216796875,6028.60791015625,6039.89599609375,0],["2021-07-09",6037.00390625,6060.541015625,6026.5478515625,6039.84423828125,0],["2021-07-12",6060.05419921875,6097.1201171875,6055.98583984375,6078.56787109375,0],["2021-07-13",6097.22900390625,6114.2861328125,6004.82177734375,6012.0322265625,0],["2021-07-14",6008.2412109375,6013.0419921875,5947.6181640625,5979.21484375,0],["2021-07-15",5986.64990234375,6046.75390625,5982.80419921875,6046.75390625,0],["2021-07-16",6063.421875,6079.13916015625,6051.7578125,6072.509765625,0],["2021-07-19",6062.9658203125,6063.64697265625,6015.14892578125,6017.39404296875,0],["2021-07-21",6034.57177734375,6053.19287109375,6020.86376953125,6029.97607421875,0],["2021-07-22",6057.541015625,6137.546875,6057.541015625,6137.546875,0],["2021-07-23",6145.76123046875,6166.30517578125,6090.60302734375,6101.68994140625,0],["2021-07-26",6109.03076171875,6137.0458984375,6091.01513671875,6106.39404296875,0],["2021-07-27",6120.92919921875,6144.5849609375,6068.51220703125,6097.048828125,0],["2021-07-28",6094.541015625,6116.5048828125,6074.8671875,6088.52294921875,0],["2021-07-29",6106.61181640625,6135.34912109375,6096.5029296875,6120.72705078125,0],["2021-07-30",6136.3681640625,6160.462890625,6069.83984375,6070.0390625,0],["2021-08-02",6098.0078125,6112.8291015625,6048.10107421875,6096.54296875,0],["2021-08-03",6107.99609375,6142.51513671875,6105.10986328125,6130.57080078125,0],["2021-08-04",6142.47509765625,6163.81494140625,6112.72021484375,6159.03515625,0],["2021-08-05",6174.60791015625,6218.64599609375,6173.57421875,6205.4169921875,0],["2021-08-06",6223.833984375,6263.5390625,6190.85693359375,6203.43115234375,0],["2021-08-09",6203.7470703125,6239.01513671875,6110.546875,6127.4560546875,0],["2021-08-10",6139.33984375,6147.76513671875,6042.47509765625,6088.408203125,0],["2021-08-12",6092.2451171875,6139.80810546875,6051.85205078125,6139.65185546875,0],["2021-08-13",6154.0517578125,6179.89599609375,6113.26318359375,6139.4921875,0],["2021-08-16",6144.94287109375,6147.30419921875,6056.73681640625,6087.9130859375,0],["2021-08-18",6109.56103515625,6136.2822265625,6040.60302734375,6118.14990234375,0],["2021-08-19",6110.5498046875,6111.01220703125,5958.0439453125,5992.32177734375,0],["2021-08-20",5988.7578125,6030.77197265625,5938.4072265625,6030.77197265625,0],["2021-08-23",6037.7001953125,6109.828125,6037.7001953125,6109.828125,0],["2021-08-24",6114.6669921875,6138.4970703125,6053.5732421875,6089.4970703125,0],["2021-08-25",6094.14501953125,6131.91015625,6093.09521484375,6113.240234375,0],["2021-08-26",6107.0400390625,6119.6572265625,6034.0498046875,6058.080078125,0],["2021-08-27",6052.8271484375,6066.4912109375,6021.9541015625,6041.3662109375,0],["2021-08-30",6062.11279296875,6144.90185546875,6062.11279296875,6144.90185546875,0],["2021-08-31",6148.76806640625,6158.06982421875,6117.5029296875,6150.298828125,0],["2021-09-01",6157.82080078125,6169.05615234375,6089.23291015625,6090.93310546875,0],["2021-09-02",6092.65087890625,6110.0498046875,6054.28076171875,6078.22900390625,0],["2021-09-03",6085.6279296875,6126.9208984375,6056.18603515625,6126.9208984375,0],["2021-09-06",6137.1259765625,6150.35791015625,6100.93115234375,6126.93798828125,0],["2021-09-07",6135.8701171875,6145.48876953125,6100.94384765625,6112.39990234375,0],["2021-09-08",6114.47705078125,6123.755859375,6001.5791015625,6026.02001953125,0],["2021-09-09",6024.31689453125,6072.64306640625,5982.76611328125,6068.21923828125,0],["2021-09-10",6059.15478515625,6102.8310546875,6047.60888671875,6094.873046875,0],["2021-09-13",6080.06201171875,6094.98779296875,6052.97021484375,6088.1572265625,0],["2021-09-14",6100.62890625,6130.86279296875,6099.158203125,6129.09521484375,0],["2021-09-15",6123.91015625,6125.333984375,6100.00390625,6110.22900390625,0],["2021-09-16",6126.55517578125,6137.6689453125,6098.876953125,6109.94189453125,0],["2021-09-17",6098.8779296875,6133.24609375,6086.083984375,6133.24609375,0],["2021-09-20",6132.0341796875,6133.1708984375,6053.93212890625,6076.31494140625,0],["2021-09-21",6049.79296875,6068.79296875,5996.4072265625,6060.7568359375,0],["2021-09-22",6060.30517578125,6123.7412109375,6059.6279296875,6108.26513671875,0],["2021-09-23",6117.64306640625,6148.14697265625,6117.576171875,6142.7119140625,0],["2021-09-24",6142.287109375,6163.8837890625,6119.13720703125,6144.81494140625,0],["2021-09-27",6141.47021484375,6163.27978515625,6109.666015625,6122.4951171875,0],["2021-09-28",6128.05810546875,6137.9541015625,6097.72216796875,6113.11181640625,0],["2021-09-29",6100.826171875,6162.55419921875,6086.26318359375,6162.55419921875,0],["2021-09-30",6175.416015625,6286.94287109375,6174.18212890625,6286.94287109375,0],["2021-10-01",6269.23779296875,6272.06494140625,6202.90576171875,6228.84521484375,0],["2021-10-04",6234.798828125,6342.68603515625,6234.798828125,6342.68603515625,0],["2021-10-05",6337.326171875,6361.453125,6277.7001953125,6288.048828125,0],["2021-10-06",6313.65283203125,6441.50390625,6307.10888671875,6417.3232421875,0],["2021-10-07",6414.912109375,6458.63818359375,6392.72705078125,6416.39599609375,0],["2021-10-08",6440.0,6497.65576171875,6436.51708984375,6481.76904296875,0],["2021-10-11",6482.95703125,6506.091796875,6451.67822265625,6459.69677734375,0],["2021-10-12",6462.31494140625,6504.01318359375,6460.0869140625,6486.26708984375,0],["2021-10-13",6502.1572265625,6600.51806640625,6492.65576171875,6536.90380859375,0],["2021-10-14",6552.2109375,6637.39990234375,6552.2109375,6626.11376953125,0],["2021-10-15",6645.259765625,6680.0087890625,6573.3427734375,6633.337890625,0],["2021-10-18",6649.28076171875,6684.81884765625,6620.84521484375,6658.76806640625,0],["2021-10-19",6665.71923828125,6677.59716796875,6613.88916015625,6655.998046875,0],["2021-10-21",6670.27294921875,6687.1337890625,6602.06591796875,6632.97216796875,0],["2021-10-22",6620.6591796875,6655.44287109375,6585.55712890625,6643.73779296875,0],["2021-10-25",6626.3671875,6673.51513671875,6625.69677734375,6625.69677734375,0],["2021-10-26",6640.0517578125,6680.1171875,6638.02783203125,6656.93701171875,0],["2021-10-27",6664.373046875,6670.80908203125,6590.5048828125,6602.208984375,0],["2021-10-28",6578.5830078125,6600.2470703125,6509.8779296875,6524.076171875,0],["2021-10-29",6561.712890625,6596.76904296875,6551.5390625,6591.34619140625,0],["2021-11-01",6618.1220703125,6627.85107421875,6552.88916015625,6552.88916015625,0],["2021-11-02",6557.94482421875,6573.69384765625,6480.009765625,6493.27490234375,0],["2021-11-03",6497.865234375,6561.81005859375,6485.2509765625,6552.1298828125,0],["2021-11-04",6588.18896484375,6617.86181640625,6583.169921875,6586.44287109375,0],["2021-11-05",6600.72216796875,6608.4248046875,6550.1171875,6581.78515625,0],["2021-11-08",6599.40478515625,6637.01123046875,6592.05517578125,6632.296875,0],["2021-11-09",6640.22119140625,6669.9248046875,6633.2080078125,6669.9248046875,0],["2021-11-10",6665.548828125,6683.14501953125,6651.7978515625,6683.14501953125,0],["2021-11-11",6694.5830078125,6704.4638671875,6671.22705078125,6691.341796875,0],["2021-11-12",6710.85302734375,6714.158203125,6646.31591796875,6651.05419921875,0],["2021-11-15",6661.84912109375,6675.59521484375,6610.8232421875,6616.02880859375,0],["2021-11-16",6598.408203125,6654.51513671875,6592.22802734375,6651.20703125,0],["2021-11-17",6667.86181640625,6679.30419921875,6650.494140625,6675.80419921875,0],["2021-11-18",6653.7001953125,6669.7861328125,6621.69287109375,6636.46923828125,0],["2021-11-19",6651.77880859375,6720.98779296875,6651.77880859375,6720.26318359375,0],["2021-11-22",6731.51513671875,6754.4638671875,6690.81787109375,6723.38623046875,0],["2021-11-23",6716.1572265625,6732.89794921875,6662.5380859375,6677.8759765625,0],["2021-11-24",6697.423828125,6698.4140625,6668.05419921875,6683.27685546875,0],["2021-11-25",6694.95703125,6751.001953125,6694.796875,6699.34619140625,0],["2021-11-26",6688.56884765625,6691.7119140625,6544.89599609375,6561.55322265625,0],["2021-11-29",6552.80322265625,6617.287109375,6487.748046875,6608.2900390625,0],["2021-11-30",6605.796875,6647.47705078125,6533.93212890625,6533.93212890625,0],["2021-12-01",6544.51708984375,6593.07421875,6494.4970703125,6507.6767578125,0],["2021-12-02",6517.3388671875,6586.89599609375,6484.578125,6583.81982421875,0],["2021-12-03",6588.01416015625,6600.1650390625,6536.9072265625,6538.505859375,0],["2021-12-06",6552.81591796875,6585.26318359375,6525.98486328125,6547.1162109375,0],["2021-12-07",6575.97607421875,6608.6337890625,6573.10986328125,6602.56884765625,0],["2021-12-08",6618.7548828125,6632.94091796875,6584.96923828125,6603.7978515625,0],["2021-12-09",6617.1328125,6643.93212890625,6602.876953125,6643.93212890625,0],["2021-12-10",6618.68603515625,6652.921875,6605.416015625,6652.921875,0],["2021-12-13",6663.73876953125,6688.37890625,6659.1669921875,6662.87109375,0],["2021-12-14",6665.3828125,6671.31298828125,6598.69482421875,6615.63720703125,0],["2021-12-15",6615.72412109375,6662.83984375,6610.4521484375,6626.2568359375,0],["2021-12-16",6648.2880859375,6661.94482421875,6579.36376953125,6594.7978515625,0],["2021-12-17",6584.88720703125,6609.044921875,6559.30322265625,6601.93212890625,0],["2021-12-20",6571.34521484375,6579.12890625,6533.52294921875,6547.11181640625,0],["2021-12-21",6545.537109375,6579.89208984375,6531.56494140625,6554.30908203125,0],["2021-12-22",6572.53515625,6592.1669921875,6529.5927734375,6529.5927734375,0],["2021-12-23",6537.59912109375,6570.287109375,6531.77783203125,6555.55078125,0],["2021-12-24",6559.0888671875,6583.85986328125,6554.97998046875,6562.89990234375,0],["2021-12-27",6570.55810546875,6588.42578125,6562.55419921875,6575.44384765625,0],["2021-12-28",6588.1337890625,6615.94580078125,6586.52001953125,6598.3427734375,0],["2021-12-29",6603.755859375,6621.5791015625,6585.39599609375,6600.6767578125,0],["2021-12-30",6609.44287109375,6613.72802734375,6581.48193359375,6581.48193359375,0],["2022-01-03",6586.259765625,6677.19921875,6586.1328125,6665.30810546875,0],["2022-01-04",6675.1298828125,6720.6572265625,6675.1298828125,6695.373046875,0],["2022-01-05",6703.171875,6738.10986328125,6634.8388671875,6662.298828125,0],["2022-01-06",6674.85205078125,6679.85107421875,6593.22900390625,6653.35107421875,0],["2022-01-07",6669.51123046875,6712.14697265625,6647.712890625,6701.31591796875,0],["2022-01-10",6697.3759765625,6725.02392578125,6689.2822265625,6691.1240234375,0],["2022-01-11",6705.7958984375,6727.76708984375,6636.5009765625,6647.97021484375,0],["2022-01-12",6662.39501953125,6690.3232421875,6625.7568359375,6647.06494140625,0],["2022-01-13",6659.97314453125,6667.94091796875,6626.3388671875,6658.35595703125,0],["2022-01-14",6653.64599609375,6699.4130859375,6631.0458984375,6693.40087890625,0],["2022-01-17",6711.40576171875,6711.82177734375,6625.86279296875,6645.0478515625,0],["2022-01-18",6654.958984375,6667.40478515625,6534.27001953125,6614.05908203125,0],["2022-01-19",6609.83203125,6615.451171875,6575.380859375,6591.98095703125,0],["2022-01-20",6607.798828125,6637.20703125,6587.76513671875,6626.87109375,0],["2022-01-21",6626.34814453125,6726.373046875,6607.41796875,6726.373046875,0],["2022-01-24",6700.82177734375,6712.26220703125,6645.4091796875,6655.166015625,0],["2022-01-25",6630.8779296875,6632.953125,6523.92919921875,6568.1728515625,0],["2022-01-26",6569.81787109375,6601.3369140625,6549.52099609375,6600.81884765625,0],["2022-01-27",6586.85400390625,6627.40576171875,6570.75,6611.1611328125,0],["2022-01-28",6618.7177734375,6645.51123046875,6603.4912109375,6645.51123046875,0],["2022-01-31",6656.70703125,6669.9111328125,6626.65576171875,6631.15087890625,0],["2022-02-02",6657.7919921875,6716.59716796875,6650.30322265625,6707.65185546875,0],["2022-02-03",6724.39892578125,6730.59814453125,6648.078125,6683.85107421875,0],["2022-02-04",6697.94287109375,6731.39111328125,6685.40380859375,6731.39111328125,0],["2022-02-07",6751.34912109375,6806.72998046875,6748.9091796875,6804.93701171875,0],["2022-02-08",6813.18408203125,6860.75,6780.4169921875,6789.52197265625,0],["2022-02-09",6811.75390625,6840.39404296875,6796.6328125,6834.60595703125,0],["2022-02-10",6859.333984375,6874.35107421875,6814.2109375,6823.64208984375,0],["2022-02-11",6813.60791015625,6825.06201171875,6773.537109375,6815.60693359375,0],["2022-02-14",6791.31591796875,6796.7119140625,6698.5087890625,6734.48583984375,0],["2022-02-15",6746.35888671875,6807.4970703125,6727.35888671875,6807.4970703125,0],["2022-02-16",6821.92578125,6857.64990234375,6821.158203125,6850.1982421875,0],["2022-02-17",6836.18310546875,6859.7060546875,6790.5908203125,6835.1171875,0],["2022-02-18",6837.51904296875,6899.41015625,6812.35595703125,6892.81787109375,0],["2022-02-21",6896.751953125,6927.9091796875,6886.1328125,6902.96484375,0],["2022-02-22",6879.81884765625,6903.99609375,6823.94482421875,6861.994140625,0],["2022-02-23",6878.625,6920.05615234375,6873.81396484375,6920.05615234375,0],["2022-02-24",6912.47705078125,6929.9111328125,6758.86083984375,6817.81982421875,0],["2022-02-25",6825.37109375,6904.91015625,6822.244140625,6888.1708984375,0],["2022-03-01",6964.69677734375,6996.93505859375,6915.97607421875,6921.44091796875,0],["2022-03-02",6956.6181640625,6973.35791015625,6861.958984375,6868.40185546875,0],["2022-03-04",6921.31591796875,6936.98876953125,6895.73095703125,6928.328125,0],["2022-03-07",6905.32421875,6917.93310546875,6843.81201171875,6869.06591796875,0],["2022-03-08",6895.630859375,6929.86279296875,6814.18310546875,6814.18310546875,0],["2022-03-09",6836.671875,6888.93017578125,6824.0908203125,6864.44091796875,0],["2022-03-10",6897.1748046875,6924.0078125,6837.72509765625,6924.0078125,0],["2022-03-11",6872.6318359375,6922.60205078125,6853.85791015625,6922.60205078125,0],["2022-03-14",6949.2060546875,6969.9931640625,6918.31298828125,6952.2041015625,0],["2022-03-15",6968.34912109375,6996.32080078125,6894.9208984375,6918.18505859375,0],["2022-03-16",6951.35205078125,6992.39501953125,6946.8427734375,6992.39501953125,0],["2022-03-17",7016.5322265625,7032.7021484375,6949.166015625,6964.384765625,0],["2022-03-18",6981.26220703125,7000.587890625,6926.4140625,6954.96484375,0],["2022-03-21",6945.89306640625,6974.15380859375,6929.93408203125,6955.18115234375,0],["2022-03-22",6974.97705078125,7003.259765625,6968.201171875,7000.82177734375,0],["2022-03-23",7010.8388671875,7022.0439453125,6976.1591796875,6996.115234375,0],["2022-03-24",6986.18310546875,7049.68505859375,6977.833984375,7049.68505859375,0],["2022-03-25",7050.55322265625,7055.3408203125,6978.39892578125,7002.5322265625,0],["2022-03-28",6996.31787109375,7051.541015625,6987.22314453125,7049.60302734375,0],["2022-03-29",7052.73486328125,7072.77783203125,7007.91015625,7011.68896484375,0],["2022-03-30",7037.2021484375,7055.8662109375,7022.65185546875,7053.18994140625,0],["2022-03-31",7070.76123046875,7099.4970703125,7049.81005859375,7071.44189453125,0],["2022-04-01",7093.69921875,7099.3017578125,7040.4912109375,7078.759765625,0],["2022-04-04",7082.2470703125,7116.2177734375,7060.2138671875,7116.2177734375,0],["2022-04-05",7122.9140625,7148.298828125,7110.11083984375,7148.298828125,0],["2022-04-06",7128.412109375,7147.9921875,7090.22412109375,7104.2158203125,0],["2022-04-07",7115.0869140625,7145.16796875,7097.90380859375,7127.3671875,0],["2022-04-08",7157.30908203125,7216.494140625,7151.2587890625,7210.8349609375,0],["2022-04-11",7212.0029296875,7355.2998046875,7194.60791015625,7203.7939453125,0],["2022-04-12",7205.0771484375,7320.23681640625,7146.5859375,7214.78076171875,0],["2022-04-13",7240.18896484375,7266.39892578125,7212.85791015625,7262.77685546875,0],["2022-04-14",7265.31982421875,7282.90576171875,7234.3330078125,7235.5322265625,0],["2022-04-18",7245.50390625,7277.0751953125,7243.36083984375,7275.2890625,0],["2022-04-19",7283.4169921875,7297.39404296875,7199.23193359375,7199.23193359375,0],["2022-04-20",7226.8720703125,7262.55810546875,7184.96484375,7227.36181640625,0],["2022-04-21",7249.4970703125,7294.671875,7245.72607421875,7276.19287109375,0],["2022-04-22",7251.98095703125,7291.47998046875,7174.81005859375,7225.60595703125,0],["2022-04-25",7204.1611328125,7234.31494140625,7121.85986328125,7215.97900390625,0],["2022-04-26",7208.9228515625,7247.47509765625,7161.6591796875,7232.15283203125,0],["2022-04-27",7211.7109375,7226.01904296875,7175.06689453125,7196.76416015625,0],["2022-04-28",7260.27001953125,7267.11181640625,7204.59912109375,7228.9140625,0],["2022-05-09",7154.9169921875,7156.48388671875,6896.9990234375,6909.7509765625,0],["2022-05-10",6747.56298828125,6832.09814453125,6662.61181640625,6819.7939453125,0],["2022-05-11",6833.19384765625,6902.2158203125,6796.2958984375,6816.203125,0],["2022-05-12",6802.328125,6802.328125,6576.30908203125,6599.83984375,0],["2022-05-13",6586.5771484375,6633.01416015625,6509.87890625,6597.9931640625,0],["2022-05-17",6603.89306640625,6703.05078125,6574.13623046875,6644.466796875,0],["2022-05-18",6676.39404296875,6804.9072265625,6648.94091796875,6793.4140625,0],["2022-05-19",6719.7568359375,6851.7177734375,6620.68408203125,6823.3349609375,0],["2022-05-20",6839.01611328125,6965.10595703125,6804.9072265625,6918.14404296875,0],["2022-05-23",6930.93896484375,6972.18017578125,6802.712890625,6840.77490234375,0],["2022-05-24",6859.22216796875,6941.6669921875,6822.14013671875,6914.14111328125,0],["2022-05-25",6914.64501953125,6944.48291015625,6858.69580078125,6883.50390625,0],["2022-05-27",6948.22607421875,7032.82177734375,6938.29296875,7026.255859375,0],["2022-05-30",7052.1728515625,7069.2509765625,6974.6162109375,7037.56494140625,0],["2022-05-31",7064.22607421875,7148.97021484375,7033.755859375,7148.97021484375,0],["2022-06-02",7130.60107421875,7209.0791015625,7117.97900390625,7148.72314453125,0],["2022-06-03",7176.68212890625,7233.9951171875,7170.69287109375,7182.9609375,0],["2022-06-06",7163.173828125,7194.5361328125,7056.1748046875,7096.58203125,0],["2022-06-07",7101.31298828125,7192.54296875,7062.9658203125,7141.044921875,0],["2022-06-08",7133.4970703125,7220.0849609375,7102.86181640625,7193.31396484375,0],["2022-06-09",7186.89208984375,7257.9970703125,7174.81982421875,7182.830078125,0],["2022-06-10",7143.2412109375,7160.1162109375,7051.22314453125,7086.64794921875,0],["2022-06-13",6992.22998046875,6996.7138671875,6924.9521484375,6995.44189453125,0],["2022-06-14",6949.64794921875,7049.8818359375,6932.7138671875,7049.8818359375,0],["2022-06-15",7031.19921875,7086.3818359375,6966.02685546875,7007.0498046875,0],["2022-06-16",7063.0771484375,7138.49609375,7025.93115234375,7050.326171875,0],["2022-06-17",6987.751953125,6999.5390625,6882.64404296875,6936.966796875,0],["2022-06-20",6937.0078125,6976.376953125,6859.59912109375,6976.376953125,0],["2022-06-21",6976.3359375,7049.9091796875,6967.623046875,7044.07080078125,0],["2022-06-22",7044.11083984375,7063.2587890625,6968.296875,6984.31103515625,0],["2022-06-23",6984.31103515625,7010.27294921875,6920.73486328125,6998.26708984375,0],["2022-06-24",6998.34814453125,7067.7470703125,6997.919921875,7042.93701171875,0],["2022-06-27",7043.01806640625,7070.51904296875,6973.658203125,7016.05517578125,0],["2022-06-28",7016.13623046875,7016.9169921875,6960.07177734375,6996.4560546875,0],["2022-06-29",6996.4560546875,7016.05615234375,6942.35107421875,6942.35107421875,0],["2022-06-30",6942.35107421875,6990.86181640625,6897.67578125,6911.58203125,0],["2022-07-01",6911.58203125,6940.97998046875,6777.31689453125,6794.328125,0],["2022-07-04",6794.3681640625,6796.51904296875,6559.63720703125,6639.171875,0],["2022-07-05",6639.2119140625,6767.8291015625,6639.2119140625,6703.26611328125,0],["2022-07-06",6703.26611328125,6709.921875,6602.89697265625,6646.41015625,0],["2022-07-07",6646.41015625,6682.6669921875,6632.38720703125,6652.5869140625,0],["2022-07-08",6652.6669921875,6740.21923828125,6652.6669921875,6740.21923828125,0],["2022-07-11",6740.01904296875,6757.0869140625,6690.6162109375,6722.14501953125,0],["2022-07-12",6722.18505859375,6745.42578125,6708.17578125,6718.2939453125,0],["2022-07-13",6718.2939453125,6727.9228515625,6636.048828125,6640.990234375,0],["2022-07-14",6640.990234375,6700.05322265625,6607.7021484375,6690.0869140625,0],["2022-07-15",6690.0869140625,6716.9560546875,6645.90283203125,6651.90478515625,0],["2022-07-18",6652.06494140625,6702.07421875,6611.92578125,6659.2529296875,0],["2022-07-19",6659.29296875,6740.0751953125,6626.2548828125,6736.091796875,0],["2022-07-20",6736.171875,6880.7568359375,6736.06396484375,6874.7431640625,0],["2022-07-21",6874.783203125,6893.3759765625,6809.7158203125,6864.130859375,0],["2022-07-22",6864.130859375,6901.72021484375,6850.48876953125,6886.9619140625,0],["2022-07-25",6887.0419921875,6908.19189453125,6858.4072265625,6858.4072265625,0],["2022-07-26",6858.44677734375,6899.92919921875,6857.80078125,6871.537109375,0],["2022-07-27",6871.4970703125,6911.89990234375,6861.44677734375,6898.2158203125,0],["2022-07-28",6898.2958984375,6984.5322265625,6898.2958984375,6956.81689453125,0],["2022-07-29",6956.89697265625,7032.35302734375,6951.123046875,6951.123046875,0],["2022-08-01",6951.123046875,7005.29296875,6949.634765625,6968.783203125,0],["2022-08-02",6968.783203125,6991.39208984375,6902.6298828125,6988.1572265625,0],["2022-08-03",6988.1572265625,7046.634765625,6971.73583984375,7046.634765625,0],["2022-08-04",7046.634765625,7075.56005859375,7025.05419921875,7057.34814453125,0],["2022-08-05",7057.34814453125,7090.76708984375,7045.98193359375,7084.65478515625,0],["2022-08-08",7084.65478515625,7100.80810546875,7050.82421875,7086.84912109375,0],["2022-08-09",7086.84912109375,7144.2021484375,7086.84912109375,7102.8798828125,0],["2022-08-10",7102.8798828125,7104.0341796875,7021.6728515625,7086.23583984375,0],["2022-08-11",7086.27587890625,7181.10009765625,7086.27587890625,7160.384765625,0],["2022-08-12",7160.384765625,7164.669921875,7113.5791015625,7129.27685546875,0],["2022-08-15",7129.27685546875,7156.919921875,7081.30419921875,7093.27587890625,0],["2022-08-16",7093.27587890625,7147.97021484375,7080.7529296875,7133.453125,0],["2022-08-18",7133.453125,7186.55810546875,7125.39404296875,7186.55810546875,0],["2022-08-19",7186.59814453125,7230.11083984375,7172.43408203125,7172.43408203125,0],["2022-08-22",7172.43408203125,7174.283203125,7064.5009765625,7107.98291015625,0],["2022-08-23",7107.86279296875,7183.2587890625,7106.8349609375,7163.26513671875,0],["2022-08-24",7163.30517578125,7204.419921875,7154.64404296875,7194.7060546875,0],["2022-08-25",7194.7060546875,7210.1630859375,7146.31201171875,7174.2080078125,0],["2022-08-26",7174.2880859375,7194.0810546875,7135.248046875,7135.248046875,0],["2022-08-29",7135.087890625,7135.087890625,7015.34716796875,7132.044921875,0],["2022-08-30",7132.0849609375,7223.1259765625,7131.6162109375,7159.47314453125,0],["2022-08-31",7159.51318359375,7178.58984375,7073.22216796875,7178.58984375,0],["2022-09-01",7178.58984375,7197.05615234375,7135.02490234375,7153.10400390625,0],["2022-09-02",7153.10400390625,7207.615234375,7146.81103515625,7177.17919921875,0],["2022-09-05",7177.13916015625,7245.40087890625,7147.97607421875,7231.8828125,0],["2022-09-06",7231.9228515625,7287.7001953125,7230.79296875,7233.15478515625,0],["2022-09-07",7233.15478515625,7243.52294921875,7166.6259765625,7186.7568359375,0],["2022-09-08",7186.7568359375,7277.8837890625,7186.56396484375,7232.01708984375,0],["2022-09-09",7232.05712890625,7270.296875,7206.3720703125,7242.65576171875,0],["2022-09-12",7242.69580078125,7276.419921875,7218.4638671875,7254.4638671875,0],["2022-09-13",7254.4638671875,7345.4560546875,7254.416015625,7318.01611328125,0],["2022-09-14",7317.89599609375,7317.89599609375,7219.31982421875,7278.078125,0],["2022-09-15",7278.1982421875,7377.4951171875,7278.1982421875,7305.60107421875,0],["2022-09-16",7305.60107421875,7306.1630859375,7163.0732421875,7168.8701171875,0],["2022-09-19",7168.9501953125,7231.416015625,7151.615234375,7195.48779296875,0],["2022-09-20",7195.56787109375,7252.18603515625,7186.24609375,7196.951171875,0],["2022-09-21",7196.87109375,7204.90185546875,7134.78515625,7188.31396484375,0],["2022-09-22",7188.19384765625,7225.55078125,7127.45703125,7218.90576171875,0],["2022-09-23",7219.02587890625,7219.02587890625,7172.533203125,7178.5830078125,0],["2022-09-26",7178.5029296875,7178.5029296875,7039.2412109375,7127.5029296875,0],["2022-09-27",7127.5029296875,7133.4111328125,7075.65380859375,7112.44921875,0],["2022-09-28",7112.4091796875,7156.97998046875,7073.47314453125,7077.03076171875,0],["2022-09-29",7077.11083984375,7135.5009765625,7023.2109375,7036.1982421875,0],["2022-09-30",7036.1982421875,7056.169921875,6926.85986328125,7040.7978515625,0],["2022-10-03",7040.7978515625,7047.6240234375,6995.06201171875,7009.7177734375,0],["2022-10-04",7009.8369140625,7101.47216796875,7009.8369140625,7072.255859375,0],["2022-10-05",7072.294921875,7131.8798828125,7070.212890625,7075.384765625,0],["2022-10-06",7075.384765625,7135.908203125,7066.47119140625,7076.623046875,0],["2022-10-07",7076.623046875,7081.01806640625,7008.14404296875,7026.783203125,0],["2022-10-10",7026.6630859375,7026.6630859375,6947.71923828125,6994.39501953125,0],["2022-10-11",6994.39501953125,7001.96923828125,6937.80908203125,6939.14501953125,0],["2022-10-12",6939.14501953125,6990.587890625,6870.2822265625,6909.208984375,0],["2022-10-13",6909.208984375,6933.7080078125,6880.625,6880.625,0],["2022-10-14",6880.6650390625,6943.85498046875,6814.52978515625,6814.52978515625,0],["2022-10-17",6814.52978515625,6836.97509765625,6747.3798828125,6831.115234375,0],["2022-10-18",6831.15478515625,6891.98486328125,6809.98486328125,6834.494140625,0],["2022-10-19",6834.494140625,6883.9169921875,6806.11376953125,6860.416015625,0],["2022-10-20",6860.416015625,6986.205078125,6847.06689453125,6980.65185546875,0],["2022-10-21",6980.69189453125,7058.9111328125,6974.962890625,7017.77099609375,0],["2022-10-24",7017.81103515625,7092.169921875,7017.4609375,7053.0439453125,0],["2022-10-25",7053.083984375,7108.81591796875,7032.5419921875,7048.3798828125,0],["2022-10-26",7048.419921875,7081.8798828125,7017.93505859375,7043.93896484375,0],["2022-10-27",7043.97900390625,7104.85302734375,7043.97900390625,7091.76123046875,0],["2022-10-28",7091.76123046875,7100.80810546875,7016.7021484375,7056.0400390625,0],["2022-10-31",7056.0400390625,7113.11279296875,7051.42919921875,7098.89013671875,0],["2022-11-01",7098.93017578125,7128.13623046875,7018.5517578125,7052.30322265625,0],["2022-11-02",7052.30322265625,7074.23291015625,6976.87109375,7015.68994140625,0],["2022-11-03",7015.68994140625,7050.380859375,6962.85302734375,7034.5732421875,0],["2022-11-04",7034.5732421875,7045.52685546875,6973.31884765625,7045.52685546875,0],["2022-11-07",7045.52685546875,7102.39599609375,7011.56396484375,7102.39599609375,0],["2022-11-08",7102.43603515625,7111.43994140625,7039.251953125,7050.1259765625,0],["2022-11-09",7050.0859375,7073.5517578125,7037.30712890625,7070.083984375,0],["2022-11-10",7070.083984375,7070.083984375,6956.2880859375,6966.8369140625,0],["2022-11-11",6966.99609375,7106.06005859375,6966.99609375,7089.2060546875,0],["2022-11-14",7089.2060546875,7104.76416015625,7014.2978515625,7019.39208984375,0],["2022-11-15",7019.39208984375,7048.39013671875,6999.23583984375,7035.5,0],["2022-11-16",7035.5,7046.9990234375,6955.52880859375,7014.3837890625,0],["2022-11-17",7014.3837890625,7051.27490234375,6965.76220703125,7044.98583984375,0],["2022-11-18",7045.02587890625,7094.09716796875,7027.74609375,7082.18115234375,0],["2022-11-21",7082.18115234375,7107.3232421875,7050.44091796875,7063.2470703125,0],["2022-11-22",7063.2470703125,7108.8310546875,7030.587890625,7030.587890625,0],["2022-11-23",7030.626953125,7089.69384765625,7026.39111328125,7054.123046875,0],["2022-11-24",7054.162109375,7104.88916015625,7054.162109375,7080.51513671875,0],["2022-11-25",7080.55419921875,7086.56201171875,7013.22119140625,7053.14990234375,0],["2022-11-28",7053.10986328125,7083.37890625,7011.453125,7017.35791015625,0],["2022-11-29",7017.31787109375,7036.5380859375,6990.90087890625,7012.06884765625,0],["2022-11-30",7012.10888671875,7081.31298828125,6993.69580078125,7081.31298828125,0],["2022-12-01",7081.19482421875,7090.27685546875,7018.26904296875,7020.80322265625,0],["2022-12-02",7020.80322265625,7021.81396484375,6967.9501953125,7019.63916015625,0],["2022-12-05",7019.63916015625,7053.90283203125,6987.328125,6987.328125,0],["2022-12-06",6987.3681640625,6987.3681640625,6862.56494140625,6892.56982421875,0],["2022-12-07",6892.56982421875,6892.6630859375,6799.2998046875,6818.751953125,0],["2022-12-08",6818.791015625,6821.05078125,6683.62890625,6804.22705078125,0],["2022-12-09",6804.22705078125,6804.22705078125,6695.3818359375,6715.1181640625,0],["2022-12-12",6715.1181640625,6734.4521484375,6641.81005859375,6734.4521484375,0],["2022-12-13",6734.4912109375,6826.1162109375,6714.8720703125,6810.31591796875,0],["2022-12-14",6810.35595703125,6854.09814453125,6774.1318359375,6801.7490234375,0],["2022-12-15",6801.7890625,6801.837890625,6740.955078125,6751.85986328125,0],["2022-12-16",6751.85986328125,6812.19287109375,6693.76513671875,6812.19287109375,0],["2022-12-19",6812.15380859375,6827.81494140625,6754.087890625,6779.6982421875,0],["2022-12-20",6779.6982421875,6792.203125,6715.044921875,6768.31591796875,0],["2022-12-21",6768.31591796875,6820.6630859375,6763.69677734375,6820.6630859375,0],["2022-12-22",6820.7021484375,6844.12109375,6800.6171875,6824.43212890625,0],["2022-12-23",6824.39306640625,6824.39306640625,6784.5869140625,6800.6728515625,0],["2022-12-26",6800.712890625,6858.14697265625,6796.1669921875,6835.80810546875,0],["2022-12-27",6835.84716796875,6933.88916015625,6835.662109375,6923.02685546875,0],["2022-12-28",6923.06591796875,6953.0390625,6828.14013671875,6850.52001953125,0],["2022-12-29",6850.52001953125,6879.5849609375,6786.98193359375,6860.0771484375,0],["2022-12-30",6860.1162109375,6888.73583984375,6838.5888671875,6850.619140625,0],["2023-01-02",6850.740234375,6856.88916015625,6823.47900390625,6850.98388671875,0],["2023-01-03",6850.98388671875,6908.001953125,6838.57421875,6888.7578125,0],["2023-01-04",6888.798828125,6900.60302734375,6813.23876953125,6813.23876953125,0],["2023-01-05",6813.27978515625,6813.421875,6621.98681640625,6653.8408203125,0],["2023-01-06",6653.759765625,6708.63720703125,6598.64599609375,6684.55810546875,0],["2023-01-09",6684.55810546875,6726.9658203125,6638.64599609375,6688.26513671875,0],["2023-01-10",6688.26513671875,6690.22900390625,6570.2431640625,6622.4990234375,0],["2023-01-11",6622.5390625,6622.794921875,6557.919921875,6584.453125,0],["2023-01-12",6584.494140625,6662.22900390625,6574.0888671875,6629.93408203125,0],["2023-01-13",6629.93408203125,6658.47607421875,6600.59423828125,6641.830078125,0],["2023-01-16",6641.830078125,6688.05712890625,6627.69677734375,6688.05712890625,0],["2023-01-17",6688.05712890625,6801.87109375,6688.05712890625,6767.33984375,0],["2023-01-18",6767.17822265625,6790.1640625,6721.4638671875,6765.7861328125,0],["2023-01-19",6765.74609375,6820.98486328125,6754.5517578125,6819.9072265625,0],["2023-01-20",6819.9072265625,6874.93115234375,6819.5322265625,6874.93115234375,0],["2023-01-24",6874.93115234375,6906.791015625,6841.0068359375,6860.85400390625,0],["2023-01-25",6860.85400390625,6871.36376953125,6821.27978515625,6829.93017578125,0],["2023-01-26",6829.97021484375,6874.869140625,6815.78515625,6864.81787109375,0],["2023-01-27",6864.81787109375,6932.708984375,6864.81787109375,6898.98095703125,0],["2023-01-30",6899.02197265625,6925.46923828125,6834.0810546875,6872.48095703125,0],["2023-01-31",6872.52099609375,6880.9599609375,6827.2431640625,6839.341796875,0],["2023-02-01",6838.916015625,6893.18408203125,6838.916015625,6862.2578125,0],["2023-02-02",6862.2578125,6896.73193359375,6855.3671875,6890.57177734375,0],["2023-02-03",6890.7138671875,6951.966796875,6890.7138671875,6911.73193359375,0],["2023-02-06",6911.73193359375,6924.8828125,6835.7578125,6873.791015625,0],["2023-02-07",6873.791015625,6946.23388671875,6873.791015625,6935.30078125,0],["2023-02-08",6935.30078125,6961.9189453125,6912.10888671875,6940.1240234375,0],["2023-02-09",6940.1240234375,6961.15185546875,6896.0400390625,6897.365234375,0],["2023-02-10",6895.23779296875,6895.23779296875,6803.41796875,6880.3291015625,0],["2023-02-13",6880.3291015625,6915.14404296875,6871.8828125,6900.14013671875,0],["2023-02-14",6900.14013671875,6941.85498046875,6900.14013671875,6941.85498046875,0],["2023-02-15",6941.85498046875,6946.0341796875,6872.869140625,6914.5380859375,0],["2023-02-16",6914.5380859375,6933.28076171875,6875.30078125,6895.6640625,0],["2023-02-17",6895.6640625,6919.091796875,6868.27978515625,6895.7138671875,0],["2023-02-20",6895.85595703125,6910.5048828125,6863.6708984375,6894.716796875,0],["2023-02-21",6894.716796875,6923.6728515625,6870.9111328125,6873.40478515625,0],["2023-02-22",6873.26318359375,6875.39013671875,6781.22900390625,6809.9677734375,0],["2023-02-23",6810.10888671875,6839.4541015625,6806.9970703125,6839.4541015625,0],["2023-02-24",6839.4541015625,6880.31201171875,6839.4541015625,6856.576171875,0],["2023-02-27",6856.576171875,6871.11181640625,6819.8720703125,6854.77685546875,0],["2023-02-28",6854.77685546875,6890.35400390625,6843.23876953125,6843.23876953125,0],["2023-03-01",6843.09814453125,6889.51416015625,6833.18896484375,6844.93603515625,0],["2023-03-02",6845.078125,6875.09814453125,6841.86181640625,6857.4150390625,0],["2023-03-03",6857.4150390625,6884.1162109375,6804.47607421875,6813.63623046875,0],["2023-03-06",6813.9189453125,6856.56884765625,6801.18994140625,6807.0009765625,0],["2023-03-07",6806.85888671875,6812.958984375,6758.0009765625,6766.7578125,0],["2023-03-08",6766.7578125,6776.3701171875,6728.19091796875,6776.3701171875,0],["2023-03-09",6776.3701171875,6824.6640625,6776.3701171875,6799.794921875,0],["2023-03-10",6799.794921875,6799.794921875,6741.41015625,6765.3017578125,0],["2023-03-13",6765.01806640625,6812.8740234375,6727.44287109375,6786.955078125,0],["2023-03-14",6786.671875,6786.671875,6635.3759765625,6641.81396484375,0],["2023-03-15",6641.81396484375,6709.86083984375,6628.13720703125,6628.13720703125,0],["2023-03-16",6628.13720703125,6630.76806640625,6542.7919921875,6565.72802734375,0],["2023-03-17",6565.72802734375,6683.09423828125,6565.72802734375,6678.23681640625,0],["2023-03-20",6678.23681640625,6678.23681640625,6587.68896484375,6612.490234375,0],["2023-03-21",6612.490234375,6691.61083984375,6609.22314453125,6691.61083984375,0],["2023-03-24",6694.01708984375,6776.90478515625,6692.166015625,6762.25390625,0],["2023-03-27",6762.25390625,6772.59521484375,6704.751953125,6708.93310546875,0],["2023-03-28",6708.93310546875,6764.65478515625,6708.93310546875,6760.328125,0],["2023-03-29",6760.328125,6851.505859375,6760.328125,6839.43603515625,0],["2023-03-30",6839.43603515625,6868.6328125,6803.0927734375,6808.951171875,0],["2023-03-31",6809.0927734375,6831.55322265625,6789.60986328125,6805.27685546875,0],["2023-04-03",6805.27685546875,6849.35791015625,6805.126953125,6827.1748046875,0],["2023-04-04",6827.033203125,6859.69287109375,6781.52392578125,6833.17822265625,0],["2023-04-05",6833.17822265625,6867.3369140625,6816.43017578125,6819.6748046875,0],["2023-04-06",6819.6748046875,6832.72998046875,6786.287109375,6792.76513671875,0],["2023-04-10",6792.76513671875,6799.494140625,6735.19287109375,6771.23486328125,0],["2023-04-11",6771.23486328125,6811.31396484375,6738.76611328125,6811.31396484375,0],["2023-04-12",6811.455078125,6833.744140625,6775.2841796875,6798.9638671875,0],["2023-04-13",6798.541015625,6816.884765625,6764.6591796875,6785.59814453125,0],["2023-04-14",6785.8798828125,6838.07177734375,6785.7001953125,6818.57421875,0],["2023-04-17",6818.71484375,6829.509765625,6765.14208984375,6787.58203125,0],["2023-04-18",6787.58203125,6839.7587890625,6784.1728515625,6821.80712890625,0],["2023-04-26",6821.80712890625,6910.14697265625,6821.59912109375,6910.14697265625,0],["2023-04-27",6910.84814453125,6971.91015625,6877.64990234375,6945.47705078125,0],["2023-04-28",6945.47705078125,6958.6728515625,6897.708984375,6915.7158203125,0],["2023-05-02",6915.7158203125,6920.3359375,6814.34423828125,6863.3017578125,0],["2023-05-03",6863.3017578125,6865.61181640625,6776.89599609375,6812.72216796875,0],["2023-05-04",6812.72216796875,6846.1240234375,6780.0869140625,6844.02685546875,0],["2023-05-05",6844.02685546875,6851.5859375,6733.77587890625,6787.630859375,0],["2023-05-08",6787.4912109375,6798.32177734375,6756.6611328125,6769.630859375,0],["2023-05-09",6769.630859375,6793.76611328125,6742.17919921875,6779.97998046875,0],["2023-05-10",6780.40087890625,6820.123046875,6775.19287109375,6811.90478515625,0],["2023-05-11",6811.90478515625,6814.1240234375,6717.4248046875,6755.93798828125,0],["2023-05-12",6755.93798828125,6755.93798828125,6704.56591796875,6707.76318359375,0],["2023-05-15",6708.4638671875,6729.2998046875,6656.64794921875,6711.740234375,0],["2023-05-16",6711.740234375,6729.07421875,6659.0732421875,6676.56396484375,0],["2023-05-17",6676.423828125,6706.59521484375,6661.4677734375,6663.11376953125,0],["2023-05-19",6663.11376953125,6715.03076171875,6662.7490234375,6700.56103515625,0],["2023-05-22",6700.56103515625,6757.6240234375,6675.876953125,6729.64697265625,0],["2023-05-23",6729.64697265625,6772.64697265625,6727.06787109375,6736.68408203125,0],["2023-05-24",6736.68408203125,6755.8828125,6713.89306640625,6745.80419921875,0],["2023-05-25",6745.80419921875,6749.712890625,6702.52978515625,6704.23095703125,0],["2023-05-26",6704.23095703125,6727.2861328125,6669.23583984375,6687.0009765625,0],["2023-05-29",6687.28076171875,6708.3671875,6617.23681640625,6681.10205078125,0],["2023-05-30",6681.10205078125,6700.23779296875,6636.4228515625,6636.4228515625,0],["2023-05-31",6636.4228515625,6657.64990234375,6562.955078125,6633.26123046875,0],["2023-06-05",6633.26123046875,6663.71484375,6598.509765625,6633.43701171875,0],["2023-06-06",6633.43701171875,6677.56787109375,6602.00390625,6618.9228515625,0],["2023-06-07",6619.06298828125,6638.5810546875,6578.755859375,6619.7548828125,0],["2023-06-08",6619.7548828125,6666.330078125,6598.419921875,6666.330078125,0],["2023-06-09",6666.0498046875,6703.82421875,6648.958984375,6694.02392578125,0],["2023-06-12",6694.583984375,6722.373046875,6670.52197265625,6722.373046875,0],["2023-06-13",6722.373046875,6744.0380859375,6697.07080078125,6719.01416015625,0],["2023-06-14",6718.8740234375,6744.64404296875,6672.85595703125,6699.716796875,0],["2023-06-15",6699.716796875,6717.4560546875,6660.9091796875,6713.794921875,0],["2023-06-16",6713.51513671875,6726.4560546875,6669.3359375,6698.546875,0],["2023-06-19",6698.546875,6705.0380859375,6669.0498046875,6686.05908203125,0],["2023-06-20",6686.05908203125,6692.44091796875,6626.14892578125,6660.455078125,0],["2023-06-21",6660.455078125,6702.625,6635.673828125,6702.625,0],["2023-06-22",6702.76513671875,6717.97607421875,6652.26123046875,6652.26123046875,0],["2023-06-23",6652.26123046875,6665.6630859375,6635.48193359375,6639.73291015625,0],["2023-06-26",6639.73291015625,6674.06005859375,6622.18408203125,6664.66796875,0],["2023-06-27",6664.66796875,6679.6259765625,6652.90380859375,6661.87890625,0],["2023-07-03",6661.73583984375,6696.7158203125,6660.82421875,6696.7158203125,0],["2023-07-04",6696.85888671875,6713.9931640625,6672.77392578125,6681.75390625,0],["2023-07-05",6681.75390625,6719.05615234375,6676.93408203125,6718.97705078125,0],["2023-07-06",6718.26318359375,6766.27294921875,6712.07421875,6757.3310546875,0],["2023-07-07",6757.0478515625,6757.0478515625,6711.22314453125,6716.458984375,0],["2023-07-10",6716.458984375,6763.5458984375,6716.458984375,6731.0380859375,0],["2023-07-11",6731.18017578125,6796.923828125,6730.6298828125,6796.923828125,0],["2023-07-12",6796.923828125,6820.17919921875,6785.85595703125,6808.208984375,0],["2023-07-13",6808.35107421875,6835.73779296875,6783.7412109375,6810.212890625,0],["2023-07-14",6810.212890625,6874.77587890625,6810.212890625,6869.57177734375,0],["2023-07-17",6869.712890625,6931.27197265625,6867.14404296875,6867.14404296875,0],["2023-07-18",6867.14404296875,6902.14306640625,6798.43212890625,6830.203125,0],["2023-07-20",6830.06103515625,6874.89208984375,6827.9990234375,6864.18896484375,0],["2023-07-21",6864.18896484375,6880.8017578125,6837.64599609375,6880.8017578125,0],["2023-07-24",6880.8017578125,6929.68408203125,6877.9482421875,6899.39599609375,0],["2023-07-25",6897.97802734375,6944.6201171875,6897.97802734375,6917.7109375,0],["2023-07-26",6917.7109375,6955.97509765625,6917.4072265625,6948.27880859375,0],["2023-07-27",6948.27880859375,6966.1669921875,6896.6630859375,6896.6630859375,0],["2023-07-28",6896.80517578125,6904.10498046875,6857.3681640625,6900.22998046875,0],["2023-07-31",6900.22998046875,6931.35888671875,6895.0732421875,6931.35888671875,0],["2023-08-01",6931.0751953125,6934.38720703125,6880.466796875,6886.49609375,0],["2023-08-02",6886.49609375,6886.49609375,6833.97998046875,6854.509765625,0],["2023-08-03",6854.509765625,6924.05322265625,6839.7431640625,6898.0771484375,0],["2023-08-04",6898.21923828125,6925.01416015625,6850.89990234375,6852.841796875,0],["2023-08-07",6852.841796875,6904.35595703125,6852.841796875,6886.3662109375,0],["2023-08-08",6886.5068359375,6915.05078125,6861.634765625,6868.81298828125,0],["2023-08-09",6868.81298828125,6901.06005859375,6863.083984375,6875.11181640625,0],["2023-08-10",6875.11181640625,6910.7548828125,6875.11181640625,6893.27587890625,0],["2023-08-11",6893.27587890625,6906.64501953125,6865.11181640625,6879.97900390625,0],["2023-08-14",6879.97900390625,6910.171875,6823.75390625,6910.171875,0],["2023-08-15",6910.455078125,6928.6298828125,6898.3818359375,6915.10107421875,0],["2023-08-16",6915.10107421875,6915.10107421875,6855.88818359375,6900.5380859375,0],["2023-08-18",6899.830078125,6899.830078125,6856.37890625,6859.912109375,0],["2023-08-21",6860.05322265625,6890.27587890625,6859.4228515625,6866.033203125,0],["2023-08-22",6866.033203125,6927.4482421875,6860.68896484375,6916.4501953125,0],["2023-08-23",6916.4501953125,6959.43212890625,6916.4501953125,6921.41015625,0],["2023-08-24",6921.41015625,6937.64892578125,6898.38818359375,6899.39208984375,0],["2023-08-25",6899.39208984375,6906.083984375,6869.6328125,6895.44287109375,0],["2023-08-28",6895.8681640625,6940.12109375,6895.8681640625,6921.72705078125,0],["2023-08-29",6921.72705078125,6964.73388671875,6921.72705078125,6957.8349609375,0],["2023-08-30",6958.259765625,7008.48681640625,6958.259765625,6966.65576171875,0],["2023-08-31",6966.65576171875,6982.34521484375,6924.22509765625,6953.259765625,0],["2023-09-01",6953.259765625,6992.634765625,6950.26416015625,6977.65380859375,0],["2023-09-04",6977.7958984375,7007.8017578125,6974.8232421875,6996.75,0],["2023-09-05",6996.75,7014.47998046875,6972.626953125,6991.7080078125,0],["2023-09-06",6991.7080078125,7020.966796875,6989.7900390625,6995.953125,0],["2023-09-07",6996.09521484375,7003.671875,6927.4208984375,6954.80810546875,0],["2023-09-08",6954.80810546875,6966.76611328125,6900.5869140625,6924.77978515625,0],["2023-09-11",6924.77978515625,6963.39306640625,6904.36279296875,6963.39306640625,0],["2023-09-12",6963.39306640625,6976.47998046875,6928.22900390625,6933.96923828125,0],["2023-09-13",6934.10986328125,6944.82080078125,6903.23486328125,6935.47607421875,0],["2023-09-14",6935.3349609375,6968.97705078125,6927.68017578125,6959.3330078125,0],["2023-09-15",6959.19091796875,7011.87890625,6945.06982421875,6982.791015625,0],["2023-09-18",6982.791015625,6999.39794921875,6928.77099609375,6936.0830078125,0],["2023-09-19",6936.3671875,6994.037109375,6934.7109375,6980.32080078125,0],["2023-09-20",6980.32080078125,7046.47509765625,6980.32080078125,7011.68115234375,0],["2023-09-21",7011.68115234375,7021.2939453125,6974.0087890625,6991.4658203125,0],["2023-09-22",6991.4658203125,7040.1298828125,6985.958984375,7016.84423828125,0],["2023-09-25",7016.98486328125,7029.76611328125,6994.43896484375,6998.380859375,0],["2023-09-26",6998.09716796875,7019.5517578125,6913.81689453125,6923.7998046875,0],["2023-09-27",6923.7998046875,6970.84619140625,6913.35205078125,6937.828125,0],["2023-09-29",6937.828125,6978.5927734375,6937.828125,6939.89208984375,0],["2023-10-02",6939.89208984375,6984.5791015625,6939.61083984375,6961.458984375,0],["2023-10-03",6961.458984375,6992.626953125,6940.88720703125,6940.88720703125,0],["2023-10-04",6940.88720703125,6943.27392578125,6839.85791015625,6886.576171875,0],["2023-10-05",6886.98583984375,6934.80419921875,6874.826171875,6874.826171875,0],["2023-10-06",6875.09912109375,6913.01220703125,6875.09912109375,6888.51806640625,0],["2023-10-09",6888.51806640625,6929.97119140625,6880.5380859375,6891.455078125,0],["2023-10-10",6891.455078125,6954.0087890625,6891.455078125,6922.18798828125,0],["2023-10-11",6922.18798828125,6965.8251953125,6914.72119140625,6931.7529296875,0],["2023-10-12",6931.88916015625,6986.8828125,6931.88916015625,6935.15087890625,0],["2023-10-13",6934.8779296875,6973.751953125,6902.05908203125,6926.77978515625,0],["2023-10-16",6926.916015625,6970.59814453125,6878.26318359375,6896.2919921875,0],["2023-10-17",6896.2919921875,6948.0390625,6892.23291015625,6939.615234375,0],["2023-10-18",6939.615234375,6968.2548828125,6908.2861328125,6927.90576171875,0],["2023-10-19",6927.6328125,6927.98095703125,6840.365234375,6846.4267578125,0],["2023-10-20",6846.4267578125,6869.47412109375,6803.19287109375,6849.16796875,0],["2023-10-23",6849.16796875,6853.44921875,6730.8759765625,6741.9638671875,0],["2023-10-24",6741.828125,6826.048828125,6738.533203125,6806.76220703125,0],["2023-10-25",6806.89892578125,6878.56005859375,6806.89892578125,6834.38818359375,0],["2023-10-26",6833.97900390625,6838.80908203125,6704.52001953125,6714.51904296875,0],["2023-10-27",6714.51904296875,6781.39306640625,6713.93701171875,6758.79296875,0],["2023-10-30",6758.6572265625,6775.212890625,6692.77978515625,6735.89208984375,0],["2023-10-31",6735.89208984375,6754.51611328125,6666.41015625,6752.2109375,0],["2023-11-01",6751.93896484375,6773.98095703125,6639.82421875,6642.41796875,0],["2023-11-02",6642.68994140625,6784.9951171875,6642.68994140625,6751.38623046875,0],["2023-11-03",6751.38623046875,6826.6181640625,6748.69580078125,6788.85009765625,0],["2023-11-06",6788.85009765625,6878.8359375,6787.22802734375,6878.8359375,0],["2023-11-07",6878.8359375,6887.02294921875,6806.8818359375,6843.7900390625,0],["2023-11-08",6843.65380859375,6843.91796875,6760.10205078125,6804.10595703125,0],["2023-11-09",6804.10595703125,6865.0771484375,6793.76416015625,6838.23291015625,0],["2023-11-10",6838.23291015625,6843.95703125,6801.9189453125,6809.26318359375,0],["2023-11-13",6809.26318359375,6857.10302734375,6809.26318359375,6838.31201171875,0],["2023-11-14",6838.0400390625,6886.81005859375,6829.94921875,6862.05517578125,0],["2023-11-15",6862.3271484375,6985.5908203125,6862.3271484375,6958.205078125,0],["2023-11-16",6958.3408203125,6964.1689453125,6906.59423828125,6958.0078125,0],["2023-11-17",6958.14501953125,6977.66796875,6919.6298828125,6977.66796875,0],["2023-11-20",6977.66796875,7011.05908203125,6962.7509765625,6994.88818359375,0],["2023-11-21",6994.88818359375,7010.97802734375,6946.9609375,6961.7900390625,0],["2023-11-22",6961.7900390625,6965.4111328125,6893.5068359375,6906.953125,0],["2023-11-23",6907.0888671875,7018.42919921875,6906.60986328125,7004.34423828125,0],["2023-11-24",7004.47998046875,7049.541015625,7000.09716796875,7009.630859375,0],["2023-11-27",7009.630859375,7061.8271484375,7008.81298828125,7013.40576171875,0],["2023-11-28",7013.40576171875,7067.14306640625,7010.8251953125,7041.0732421875,0],["2023-11-29",7041.0732421875,7070.19091796875,7020.01220703125,7036.0869140625,0],["2023-11-30",7036.0869140625,7109.60888671875,7036.0869140625,7080.7412109375,0],["2023-12-01",7080.06103515625,7083.85595703125,7022.76513671875,7059.90576171875,0],["2023-12-04",7060.0419921875,7149.244140625,7060.0419921875,7093.60009765625,0],["2023-12-05",7093.05615234375,7117.578125,7047.6318359375,7100.85498046875,0],["2023-12-06",7100.85498046875,7140.1572265625,7085.81201171875,7087.39501953125,0],["2023-12-07",7087.39501953125,7134.623046875,7041.0087890625,7134.623046875,0],["2023-12-08",7134.623046875,7201.62890625,7123.037109375,7159.59814453125,0],["2023-12-11",7139.27587890625,7153.115234375,7045.1728515625,7088.78515625,0],["2023-12-12",7104.97216796875,7134.22021484375,7082.8798828125,7125.30712890625,0],["2023-12-13",7110.0771484375,7124.47509765625,7045.94287109375,7075.3408203125,0],["2023-12-14",7134.0419921875,7191.1591796875,7115.44677734375,7176.01611328125,0],["2023-12-15",7183.14892578125,7215.93701171875,7169.43017578125,7190.98779296875,0],["2023-12-18",7181.43408203125,7192.89208984375,7092.02783203125,7119.52490234375,0],["2023-12-19",7116.5458984375,7187.84619140625,7112.81787109375,7187.84619140625,0],["2023-12-20",7207.18017578125,7237.9658203125,7196.2412109375,7219.6669921875,0],["2023-12-21",7222.0927734375,7229.2880859375,7173.0078125,7209.619140625,0],["2023-12-22",7225.6201171875,7248.5478515625,7218.1748046875,7237.51904296875,0],["2023-12-27",7256.158203125,7293.52490234375,7239.6630859375,7245.916015625,0],["2023-12-28",7266.56884765625,7308.205078125,7262.25390625,7303.88818359375,0],["2023-12-29",7307.11083984375,7309.7822265625,7259.68212890625,7272.796875,0],["2024-01-02",7268.39794921875,7323.587890625,7245.56591796875,7323.587890625,0],["2024-01-03",7316.10888671875,7321.87890625,7275.8740234375,7279.0908203125,0],["2024-01-04",7290.06494140625,7371.23486328125,7280.4072265625,7359.76318359375,0],["2024-01-05",7376.2880859375,7403.578125,7350.619140625,7350.619140625,0],["2024-01-08",7362.046875,7393.1318359375,7275.1708984375,7283.5751953125,0],["2024-01-09",7299.783203125,7311.63818359375,7180.1572265625,7200.203125,0],["2024-01-10",7187.580078125,7259.60107421875,7152.8779296875,7227.296875,0],["2024-01-11",7253.4560546875,7277.5009765625,7219.9638671875,7219.9638671875,0],["2024-01-12",7242.3671875,7271.8720703125,7205.7587890625,7241.13818359375,0],["2024-01-15",7254.044921875,7281.26123046875,7206.30712890625,7224.0009765625,0],["2024-01-16",7231.63916015625,7268.17822265625,7210.02880859375,7242.787109375,0],["2024-01-17",7248.01416015625,7252.45703125,7162.48486328125,7200.634765625,0],["2024-01-18",7198.85009765625,7267.080078125,7185.37890625,7252.966796875,0],["2024-01-19",7271.341796875,7277.97900390625,7170.80517578125,7227.40185546875,0],["2024-01-22",7233.1728515625,7247.92822265625,7194.951171875,7247.92822265625,0],["2024-01-23",7232.51611328125,7256.22900390625,7201.8291015625,7256.22900390625,0],["2024-01-24",7255.77001953125,7271.9580078125,7170.2978515625,7227.8232421875,0],["2024-01-25",7215.52685546875,7253.72021484375,7176.11181640625,7178.0419921875,0],["2024-01-26",7152.26904296875,7166.68994140625,7099.083984375,7137.087890625,0],["2024-01-29",7147.71484375,7177.69677734375,7115.0361328125,7157.1748046875,0],["2024-01-30",7147.23583984375,7213.18896484375,7133.61376953125,7192.2158203125,0],["2024-01-31",7213.30712890625,7247.51806640625,7192.64404296875,7207.94091796875,0],["2024-02-01",7221.85205078125,7248.52978515625,7191.69482421875,7201.69580078125,0],["2024-02-02",7221.90087890625,7238.78515625,7180.35693359375,7238.78515625,0],["2024-02-05",7237.3349609375,7254.0888671875,7186.1708984375,7198.615234375,0],["2024-02-06",7230.14892578125,7268.1318359375,7212.14013671875,7247.408203125,0],["2024-02-07",7264.97607421875,7285.1279296875,7225.44921875,7235.15185546875,0],["2024-02-12",7268.3349609375,7306.158203125,7250.31005859375,7297.6689453125,0],["2024-02-13",7301.587890625,7301.587890625,7197.8271484375,7209.7412109375,0],["2024-02-15",7337.630859375,7365.68212890625,7298.48193359375,7303.28076171875,0],["2024-02-16",7337.81591796875,7370.56982421875,7314.8828125,7335.544921875,0],["2024-02-19",7323.31201171875,7339.755859375,7277.537109375,7296.7021484375,0],["2024-02-20",7320.72314453125,7354.10791015625,7309.498046875,7352.60107421875,0],["2024-02-21",7345.791015625,7370.8818359375,7286.669921875,7349.02099609375,0],["2024-02-22",7334.9521484375,7365.76123046875,7321.52294921875,7339.63623046875,0],["2024-02-23",7326.52685546875,7340.18994140625,7262.10009765625,7295.09521484375,0],["2024-02-26",7277.64013671875,7295.14208984375,7252.2841796875,7283.8232421875,0],["2024-02-27",7263.98779296875,7292.93115234375,7255.1240234375,7285.31689453125,0],["2024-02-28",7292.0751953125,7328.73876953125,7289.2578125,7328.63623046875,0],["2024-02-29",7326.80322265625,7337.9228515625,7289.341796875,7316.11083984375,0],["2024-03-01",7318.666015625,7331.31591796875,7269.89404296875,7311.9072265625,0],["2024-03-04",7318.83203125,7328.384765625,7259.78076171875,7276.7490234375,0],["2024-03-05",7296.5341796875,7305.44677734375,7238.3388671875,7247.4599609375,0],["2024-03-06",7252.0849609375,7331.0810546875,7248.52783203125,7329.80078125,0],["2024-03-07",7338.73193359375,7386.8740234375,7334.30810546875,7373.9638671875,0],["2024-03-08",7398.42919921875,7416.43310546875,7376.15576171875,7381.9072265625,0],["2024-03-13",7422.3017578125,7441.6162109375,7392.01123046875,7421.20703125,0],["2024-03-14",7405.56689453125,7454.4482421875,7380.64794921875,7433.31494140625,0],["2024-03-15",7408.658203125,7416.3388671875,7308.03515625,7328.05419921875,0],["2024-03-18",7338.076171875,7358.55078125,7300.94091796875,7302.44921875,0],["2024-03-19",7320.5380859375,7361.52978515625,7314.18017578125,7336.74609375,0],["2024-03-20",7303.92919921875,7343.4599609375,7295.35009765625,7331.1279296875,0],["2024-03-21",7360.55810546875,7396.47119140625,7336.59521484375,7338.35302734375,0],["2024-03-22",7327.51416015625,7350.15185546875,7318.43603515625,7350.15185546875,0],["2024-03-25",7339.52392578125,7377.759765625,7316.92919921875,7377.759765625,0],["2024-03-26",7337.6611328125,7371.84423828125,7330.4638671875,7365.6640625,0],["2024-03-27",7364.23095703125,7375.39990234375,7292.7978515625,7310.091796875,0],["2024-03-28",7289.158203125,7313.01416015625,7244.9541015625,7288.81298828125,0],["2024-04-01",7286.11376953125,7295.0029296875,7137.4638671875,7205.06103515625,0],["2024-04-02",7199.1240234375,7236.98388671875,7153.93896484375,7236.98388671875,0],["2024-04-03",7214.02001953125,7226.35302734375,7158.740234375,7166.84423828125,0],["2024-04-04",7170.71923828125,7254.39892578125,7165.8310546875,7254.39892578125,0],["2024-04-05",7245.32177734375,7298.85888671875,7239.27392578125,7286.8818359375,0],["2024-04-16",7130.6279296875,7188.0888671875,7066.5732421875,7164.80712890625,0],["2024-04-17",7199.830078125,7234.3740234375,7130.8408203125,7130.8408203125,0],["2024-04-18",7151.73779296875,7180.55908203125,7135.52001953125,7166.81396484375,0],["2024-04-19",7131.455078125,7141.5810546875,7036.2060546875,7087.31689453125,0],["2024-04-22",7099.51708984375,7117.02392578125,7026.47705078125,7073.81982421875,0],["2024-04-23",7102.80810546875,7165.9541015625,7099.841796875,7110.81298828125,0],["2024-04-24",7127.0478515625,7191.1767578125,7126.85009765625,7174.533203125,0],["2024-04-25",7167.98388671875,7177.06494140625,7132.10205078125,7155.2939453125,0],["2024-04-26",7137.93408203125,7149.25390625,7036.0751953125,7036.0751953125,0],["2024-04-29",7021.4921875,7155.7841796875,7021.4921875,7155.7841796875,0],["2024-04-30",7187.4140625,7266.8681640625,7179.68505859375,7234.19677734375,0],["2024-05-02",7227.60791015625,7232.9521484375,7072.47412109375,7117.4248046875,0],["2024-05-03",7142.86376953125,7165.10205078125,7094.6162109375,7134.72412109375,0],["2024-05-06",7171.58984375,7178.76708984375,7102.68505859375,7135.89013671875,0],["2024-05-07",7136.85205078125,7159.76708984375,7108.17578125,7123.61181640625,0],["2024-05-08",7129.4560546875,7164.30810546875,7071.34521484375,7088.794921875,0],["2024-05-13",7061.373046875,7111.59912109375,7052.22998046875,7099.26123046875,0],["2024-05-14",7095.52197265625,7136.64013671875,7071.501953125,7083.76318359375,0],["2024-05-15",7085.37890625,7192.14501953125,7082.1181640625,7179.8310546875,0],["2024-05-16",7203.169921875,7270.7568359375,7201.9150390625,7246.69580078125,0],["2024-05-17",7249.72705078125,7356.71484375,7245.19580078125,7317.23779296875,0],["2024-05-20",7329.39990234375,7374.546875,7243.01220703125,7266.69091796875,0],["2024-05-21",7258.4111328125,7295.05615234375,7179.52880859375,7186.037109375,0],["2024-05-22",7198.19287109375,7239.86181640625,7191.10595703125,7222.3818359375,0],["2024-05-27",7219.98193359375,7256.18408203125,7171.48583984375,7176.419921875,0],["2024-05-28",7228.5078125,7308.13720703125,7228.4111328125,7253.6259765625,0],["2024-05-29",7275.52978515625,7282.0,7127.208984375,7140.22900390625,0],["2024-05-30",7125.77197265625,7134.70703125,6984.97900390625,7034.14208984375,0],["2024-05-31",7076.373046875,7102.21923828125,6959.22705078125,6970.73583984375,0],["2024-06-03",7030.20703125,7088.40087890625,6993.09423828125,7036.19091796875,0],["2024-06-04",7071.09423828125,7149.19287109375,7065.0341796875,7099.31201171875,0],["2024-06-05",7114.53515625,7118.34912109375,6934.94287109375,6947.669921875,0],["2024-06-06",6992.56298828125,7032.57421875,6939.5458984375,6974.89697265625,0],["2024-06-07",6987.7939453125,6994.115234375,6887.81201171875,6897.9501953125,0],["2024-06-10",6910.72021484375,6929.09716796875,6846.380859375,6921.5478515625,0],["2024-06-11",6900.31005859375,6932.4619140625,6855.69091796875,6855.69091796875,0],["2024-06-12",6859.34912109375,6866.26611328125,6821.5078125,6850.09716796875,0],["2024-06-13",6893.8408203125,6896.65283203125,6831.56396484375,6831.56396484375,0],["2024-06-14",6829.9931640625,6840.19677734375,6713.27197265625,6734.83203125,0],["2024-06-19",6739.89501953125,6791.52685546875,6698.84814453125,6726.9189453125,0],["2024-06-20",6751.23583984375,6825.55517578125,6728.40185546875,6819.32080078125,0],["2024-06-21",6838.47802734375,6945.833984375,6823.06201171875,6879.97802734375,0],["2024-06-24",6877.4677734375,6914.81201171875,6870.30517578125,6889.1650390625,0],["2024-06-25",6874.8671875,6890.44287109375,6843.64697265625,6882.7041015625,0],["2024-06-26",6885.81591796875,6936.26220703125,6885.40283203125,6905.64208984375,0],["2024-06-27",6929.14501953125,6968.13623046875,6915.830078125,6967.951171875,0],["2024-06-28",6989.3740234375,7084.623046875,6987.80078125,7063.5771484375,0],["2024-07-01",7076.6259765625,7139.6259765625,7075.375,7139.6259765625,0],["2024-07-02",7149.0439453125,7176.869140625,7099.0498046875,7125.14208984375,0],["2024-07-03",7153.76611328125,7196.7548828125,7126.81494140625,7196.7548828125,0],["2024-07-04",7212.703125,7262.837890625,7204.43896484375,7220.88916015625,0],["2024-07-05",7248.72314453125,7275.93798828125,7213.39013671875,7253.3720703125,0],["2024-07-08",7261.98291015625,7265.083984375,7215.4677734375,7250.97705078125,0],["2024-07-09",7254.1572265625,7302.94189453125,7239.63818359375,7269.80078125,0],["2024-07-10",7283.18896484375,7313.2001953125,7272.1220703125,7287.0419921875,0],["2024-07-11",7302.5048828125,7328.26904296875,7274.06201171875,7300.4072265625,0],["2024-07-12",7336.48388671875,7354.1630859375,7300.7451171875,7327.580078125,0],["2024-07-15",7336.30810546875,7346.10400390625,7252.81103515625,7278.86279296875,0],["2024-07-16",7289.80908203125,7294.7919921875,7213.2841796875,7224.29296875,0],["2024-07-17",7261.22021484375,7265.0869140625,7207.5830078125,7224.2177734375,0],["2024-07-18",7231.72998046875,7330.80810546875,7220.09619140625,7321.07080078125,0],["2024-07-19",7304.27880859375,7315.13916015625,7249.81689453125,7294.4951171875,0],["2024-07-22",7316.248046875,7341.908203125,7301.4189453125,7321.97607421875,0],["2024-07-23",7336.27685546875,7347.01708984375,7293.30908203125,7313.85693359375,0],["2024-07-24",7298.5078125,7311.15185546875,7249.27685546875,7262.7587890625,0],["2024-07-25",7264.2138671875,7268.046875,7207.81787109375,7240.27685546875,0],["2024-07-26",7262.1298828125,7298.9560546875,7256.5341796875,7288.1669921875,0],["2024-07-29",7304.59814453125,7333.89892578125,7274.2529296875,7288.89697265625,0],["2024-07-30",7283.9169921875,7292.55517578125,7226.7822265625,7241.86376953125,0],["2024-07-31",7251.80419921875,7275.18603515625,7226.49609375,7255.76220703125,0],["2024-08-01",7274.51708984375,7325.98486328125,7258.8740234375,7325.98486328125,0],["2024-08-02",7304.0859375,7337.98095703125,7264.0078125,7308.123046875,0],["2024-08-05",7254.61279296875,7257.47607421875,6998.81103515625,7059.65283203125,0],["2024-08-06",7098.6728515625,7167.259765625,7066.5009765625,7129.21484375,0],["2024-08-07",7149.5087890625,7246.2578125,7147.29296875,7212.130859375,0],["2024-08-08",7212.7412109375,7234.44677734375,7181.76611328125,7195.12109375,0],["2024-08-09",7219.98388671875,7267.421875,7219.9228515625,7256.99609375,0],["2024-08-12",7265.15087890625,7297.625,7230.78515625,7297.625,0],["2024-08-13",7316.42822265625,7366.65087890625,7286.5498046875,7356.63818359375,0],["2024-08-14",7377.0068359375,7445.6640625,7372.89111328125,7436.0390625,0],["2024-08-15",7442.91015625,7460.38720703125,7386.73681640625,7409.5009765625,0],["2024-08-16",7443.93505859375,7459.7490234375,7417.20703125,7432.08984375,0],["2024-08-19",7428.7412109375,7466.8310546875,7420.3759765625,7466.8310546875,0],["2024-08-20",7490.31982421875,7538.1572265625,7482.5048828125,7533.98486328125,0],["2024-08-21",7563.08203125,7594.546875,7543.63916015625,7554.5927734375,0],["2024-08-22",7531.34716796875,7540.27294921875,7460.40380859375,7488.67578125,0],["2024-08-23",7510.6640625,7567.51416015625,7507.73779296875,7544.2978515625,0],["2024-08-26",7549.412109375,7619.90283203125,7549.412109375,7606.19482421875,0],["2024-08-27",7598.4638671875,7610.201171875,7547.26318359375,7597.880859375,0],["2024-08-28",7604.3271484375,7672.287109375,7581.048828125,7658.875,0],["2024-08-29",7679.52783203125,7715.7587890625,7627.60400390625,7627.60400390625,0],["2024-08-30",7642.77880859375,7673.18212890625,7616.34521484375,7670.73291015625,0],["2024-09-02",7686.5390625,7726.18798828125,7669.921875,7694.52978515625,0],["2024-09-03",7706.65087890625,7726.662109375,7598.46923828125,7616.52099609375,0],["2024-09-04",7577.09619140625,7672.89599609375,7546.048828125,7672.89599609375,0],["2024-09-05",7679.64892578125,7722.22509765625,7650.80419921875,7681.04296875,0],["2024-09-06",7684.81201171875,7754.47509765625,7683.7041015625,7721.84619140625,0],["2024-09-09",7729.2548828125,7748.3251953125,7654.72509765625,7702.73876953125,0],["2024-09-10",7725.283203125,7764.77978515625,7723.30078125,7761.38818359375,0],["2024-09-11",7770.26806640625,7802.47607421875,7736.78076171875,7760.955078125,0],["2024-09-12",7782.01611328125,7833.27197265625,7782.01611328125,7798.15380859375,0],["2024-09-13",7805.68994140625,7828.9658203125,7775.63623046875,7812.130859375,0],["2024-09-17",7832.52490234375,7854.01806640625,7802.27001953125,7831.77880859375,0],["2024-09-18",7845.81396484375,7879.0439453125,7818.9599609375,7829.134765625,0],["2024-09-19",7858.11279296875,7910.55615234375,7853.35302734375,7905.39013671875,0],["2024-09-20",7904.39501953125,7904.51318359375,7738.32080078125,7743.00390625,0],["2024-09-23",7743.201171875,7775.73095703125,7675.291015625,7775.73095703125,0],["2024-09-24",7774.55615234375,7810.5400390625,7717.8388671875,7778.4912109375,0],["2024-09-25",7747.85498046875,7760.8837890625,7633.44677734375,7740.90185546875,0],["2024-09-26",7723.09716796875,7763.0810546875,7673.0478515625,7744.51611328125,0],["2024-09-27",7713.7998046875,7736.916015625,7663.47607421875,7696.916015625,0],["2024-09-30",7674.2861328125,7679.2421875,7527.92919921875,7527.92919921875,0],["2024-10-01",7551.4619140625,7642.1328125,7547.11083984375,7642.1328125,0],["2024-10-02",7601.73779296875,7619.10400390625,7501.4599609375,7563.26220703125,0],["2024-10-03",7567.44921875,7581.333984375,7504.4072265625,7543.828125,0],["2024-10-04",7531.7919921875,7549.23291015625,7467.7958984375,7496.0908203125,0],["2024-10-07",7493.6572265625,7540.23583984375,7450.1982421875,7504.134765625,0],["2024-10-08",7486.72119140625,7592.8837890625,7449.47900390625,7557.14208984375,0],["2024-10-09",7556.55517578125,7595.576171875,7501.216796875,7501.28515625,0],["2024-10-10",7501.869140625,7528.953125,7467.81884765625,7480.080078125,0],["2024-10-11",7520.52978515625,7549.541015625,7506.27587890625,7520.60205078125,0],["2024-10-14",7518.81298828125,7570.26708984375,7518.81298828125,7559.65478515625,0],["2024-10-15",7579.0458984375,7635.0439453125,7573.4521484375,7626.951171875,0],["2024-10-16",7645.2119140625,7658.39794921875,7616.60400390625,7648.93994140625,0],["2024-10-17",7661.0732421875,7758.669921875,7657.72119140625,7735.0390625,0],["2024-10-18",7762.15185546875,7790.7109375,7718.6767578125,7760.06005859375,0],["2024-10-21",7780.2451171875,7795.0869140625,7739.88720703125,7772.59619140625,0],["2024-10-22",7752.3837890625,7801.40380859375,7731.9609375,7788.98291015625,0],["2024-10-23",7774.009765625,7805.9169921875,7761.251953125,7787.56494140625,0],["2024-10-24",7778.65576171875,7794.86279296875,7716.548828125,7716.548828125,0],["2024-10-25",7717.42578125,7752.2509765625,7678.17822265625,7694.66015625,0],["2024-10-28",7705.873046875,7714.73876953125,7599.62109375,7634.630859375,0],["2024-10-29",7625.4677734375,7666.43017578125,7587.2099609375,7606.60009765625,0],["2024-10-30",7558.7958984375,7581.9091796875,7521.73486328125,7569.85009765625,0],["2024-10-31",7569.71923828125,7617.36279296875,7558.68310546875,7574.01904296875,0],["2024-11-01",7573.7939453125,7583.68798828125,7485.45703125,7505.2568359375,0],["2024-11-04",7505.11083984375,7529.703125,7415.80908203125,7479.5029296875,0],["2024-11-05",7474.4521484375,7496.99609375,7451.5478515625,7491.93115234375,0],["2024-11-06",7495.130859375,7506.60107421875,7363.03076171875,7383.8681640625,0],["2024-11-07",7373.56689453125,7381.7578125,7243.85986328125,7243.85986328125,0],["2024-11-08",7263.9619140625,7350.36181640625,7263.9619140625,7287.19091796875,0],["2024-11-11",7259.2900390625,7282.19580078125,7182.31201171875,7266.4599609375,0],["2024-11-12",7271.173828125,7344.07421875,7268.60888671875,7321.98583984375,0],["2024-11-13",7344.0078125,7370.39306640625,7304.873046875,7308.6708984375,0],["2024-11-14",7303.90087890625,7318.77587890625,7214.56103515625,7214.56103515625,0],["2024-11-15",7192.208984375,7241.6591796875,7122.67578125,7161.2578125,0],["2024-11-18",7152.076171875,7174.7529296875,7118.869140625,7134.27685546875,0],["2024-11-19",7140.19482421875,7229.8310546875,7136.69091796875,7195.71484375,0],["2024-11-20",7213.9951171875,7229.7060546875,7171.26513671875,7180.3349609375,0],["2024-11-21",7168.326171875,7209.35791015625,7140.912109375,7140.912109375,0],["2024-11-22",7154.68212890625,7215.68701171875,7154.4521484375,7195.56494140625,0],["2024-11-25",7218.9521484375,7329.4921875,7218.828125,7314.10791015625,0],["2024-11-26",7329.5322265625,7341.59521484375,7245.88818359375,7245.88818359375,0],["2024-11-28",7215.9072265625,7249.69287109375,7195.66796875,7200.1572265625,0],["2024-11-29",7168.00390625,7189.12890625,7107.2841796875,7114.26611328125,0],["2024-12-02",7117.75390625,7153.02978515625,7041.341796875,7046.98583984375,0],["2024-12-03",7104.93017578125,7196.01708984375,7102.216796875,7196.01708984375,0],["2024-12-04",7198.09814453125,7328.32421875,7187.47802734375,7326.76416015625,0],["2024-12-05",7326.02392578125,7338.60400390625,7283.5,7313.31298828125,0],["2024-12-06",7302.6650390625,7382.80908203125,7287.59619140625,7382.78515625,0],["2024-12-09",7382.61376953125,7440.97900390625,7380.66015625,7437.73095703125,0],["2024-12-10",7448.76806640625,7457.80517578125,7396.7900390625,7453.287109375,0],["2024-12-11",7444.85888671875,7530.55908203125,7444.173828125,7464.751953125,0],["2024-12-12",7441.97314453125,7470.89404296875,7380.02685546875,7394.23779296875,0],["2024-12-13",7379.7509765625,7399.89697265625,7324.7890625,7324.7890625,0],["2024-12-16",7304.2177734375,7320.794921875,7204.65380859375,7258.630859375,0],["2024-12-17",7238.173828125,7263.31494140625,7132.05712890625,7157.73193359375,0],["2024-12-18",7168.966796875,7216.8828125,7105.06787109375,7107.875,0],["2024-12-19",7034.6171875,7040.548828125,6951.0517578125,6977.23779296875,0],["2024-12-20",6980.1748046875,7032.40087890625,6931.5810546875,6983.865234375,0],["2024-12-23",7037.52978515625,7096.44482421875,7035.72705078125,7096.44482421875,0],["2024-12-24",7115.63720703125,7120.576171875,7063.7548828125,7065.74609375,0],["2024-12-27",7073.375,7100.27001953125,7024.71484375,7036.57080078125,0],["2024-12-30",7026.77685546875,7079.90478515625,6993.07177734375,7079.90478515625,0],["2025-01-02",7092.42919921875,7163.205078125,7088.31982421875,7163.205078125,0],["2025-01-03",7177.25,7197.0078125,7135.27587890625,7164.42919921875,0],["2025-01-06",7176.1162109375,7182.01904296875,7073.9541015625,7080.47412109375,0],["2025-01-07",7074.259765625,7103.18505859375,7029.51220703125,7083.2841796875,0],["2025-01-08",7099.658203125,7129.2939453125,7046.169921875,7080.35205078125,0],["2025-01-09",7093.25390625,7106.4580078125,7062.09521484375,7064.587890625,0],["2025-01-10",7076.90478515625,7121.62890625,7074.14404296875,7088.8662109375,0],["2025-01-13",7076.6982421875,7089.56982421875,6986.5927734375,7016.87890625,0],["2025-01-14",7014.798828125,7042.3310546875,6956.6650390625,6956.6650390625,0],["2025-01-15",6992.84814453125,7084.56494140625,6977.77294921875,7079.56201171875,0],["2025-01-16",7165.17578125,7190.61181640625,7071.9111328125,7107.51904296875,0],["2025-01-17",7115.05322265625,7178.81494140625,7084.2978515625,7154.658203125,0],["2025-01-20",7188.40185546875,7201.60693359375,7165.44384765625,7170.73681640625,0],["2025-01-21",7207.59423828125,7221.73095703125,7176.33203125,7181.81982421875,0],["2025-01-22",7227.02197265625,7267.48681640625,7223.255859375,7257.1279296875,0],["2025-01-23",7275.0009765625,7324.6259765625,7232.64306640625,7232.64306640625,0],["2025-01-24",7255.02294921875,7261.4482421875,7166.05615234375,7166.05615234375,0],["2025-01-30",7142.787109375,7150.29296875,7042.68798828125,7073.47802734375,0],["2025-01-31",7113.5751953125,7174.7451171875,7095.67822265625,7109.19580078125,0],["2025-02-03",7087.751953125,7089.69677734375,6933.14306640625,7030.05810546875,0],["2025-02-04",7051.48486328125,7125.94287109375,7037.625,7073.458984375,0],["2025-02-05",7071.5771484375,7079.4619140625,7002.52099609375,7024.22802734375,0],["2025-02-06",7030.18896484375,7033.619140625,6830.11181640625,6875.5361328125,0],["2025-02-07",6758.10400390625,6769.78076171875,6656.72412109375,6742.576171875,0],["2025-02-10",6681.23388671875,6713.9521484375,6585.98486328125,6648.14208984375,0],["2025-02-11",6629.81494140625,6658.23095703125,6500.4638671875,6531.990234375,0],["2025-02-12",6540.94677734375,6645.77783203125,6537.47607421875,6645.77783203125,0],["2025-02-13",6637.419921875,6647.10498046875,6565.77685546875,6613.56787109375,0],["2025-02-14",6640.130859375,6679.39697265625,6609.6708984375,6638.458984375,0],["2025-02-17",6663.30517578125,6830.8818359375,6658.22021484375,6830.8818359375,0],["2025-02-18",6847.76611328125,6908.7001953125,6830.77587890625,6873.55419921875,0],["2025-02-19",6877.1572265625,6886.9228515625,6773.9072265625,6794.8681640625,0],["2025-02-20",6796.669921875,6836.72314453125,6755.43017578125,6788.0419921875,0],["2025-02-21",6788.89599609375,6814.8662109375,6758.35302734375,6803.0009765625,0],["2025-02-24",6801.67578125,6818.7939453125,6732.4091796875,6749.60107421875,0],["2025-02-25",6749.43701171875,6772.64990234375,6576.96923828125,6587.0869140625,0],["2025-02-26",6627.02099609375,6682.869140625,6547.2412109375,6606.17822265625,0],["2025-02-27",6609.88818359375,6626.259765625,6443.22021484375,6485.4482421875,0],["2025-02-28",6446.64404296875,6447.8828125,6246.27880859375,6270.59716796875,0],["2025-03-03",6362.14892578125,6570.951171875,6347.09521484375,6519.658203125,0],["2025-03-04",6524.701171875,6528.96923828125,6361.40380859375,6380.40087890625,0],["2025-03-05",6404.68896484375,6570.81982421875,6404.68896484375,6531.39892578125,0],["2025-03-06",6577.84521484375,6667.89306640625,6573.798828125,6617.84716796875,0],["2025-03-07",6631.31103515625,6682.93798828125,6577.83203125,6636.0,0],["2025-03-10",6618.9169921875,6629.44189453125,6568.1259765625,6598.2119140625,0],["2025-03-11",6535.8701171875,6567.5849609375,6499.041015625,6545.85009765625,0],["2025-03-12",6566.798828125,6665.044921875,6566.203125,6665.044921875,0],["2025-03-13",6700.10693359375,6707.38623046875,6618.5390625,6647.4169921875,0],["2025-03-14",6623.69091796875,6632.078125,6514.69189453125,6515.630859375,0],["2025-03-17",6490.6708984375,6557.41015625,6445.97509765625,6471.94677734375,0],["2025-03-18",6458.666015625,6465.22412109375,6011.841796875,6223.38818359375,0],["2025-03-19",6221.19580078125,6332.73486328125,6147.42578125,6311.66015625,0],["2025-03-20",6372.61083984375,6446.88916015625,6353.69384765625,6381.673828125,0],["2025-03-21",6418.39013671875,6426.1650390625,6218.60107421875,6258.17919921875,0],["2025-03-24",6242.23486328125,6269.90380859375,5967.19384765625,6161.2177734375,0],["2025-03-25",6197.98681640625,6265.2958984375,6178.490234375,6235.619140625,0],["2025-03-26",6314.3291015625,6489.14892578125,6312.966796875,6472.35595703125,0],["2025-03-27",6462.59619140625,6510.6201171875,6417.240234375,6510.6201171875,0],["2025-04-08",5914.2880859375,6036.55419921875,5882.60498046875,5996.14208984375,0],["2025-04-09",5978.44091796875,6092.412109375,5949.60107421875,5967.98779296875,0],["2025-04-10",6270.61083984375,6310.8251953125,6188.669921875,6254.02392578125,0],["2025-04-11",6195.56787109375,6298.77783203125,6148.77587890625,6262.22607421875,0],["2025-04-14",6225.3369140625,6404.06982421875,6225.3369140625,6368.51708984375,0],["2025-04-15",6444.341796875,6497.5322265625,6395.9267578125,6441.68310546875,0],["2025-04-16",6461.27392578125,6469.59716796875,6373.7900390625,6400.05419921875,0],["2025-04-17",6407.02099609375,6438.26904296875,6384.28515625,6438.26904296875,0],["2025-04-21",6450.31396484375,6472.5380859375,6406.80322265625,6445.966796875,0],["2025-04-22",6455.0791015625,6538.32177734375,6428.10498046875,6538.26611328125,0],["2025-04-23",6589.3271484375,6642.9150390625,6588.2568359375,6634.376953125,0],["2025-04-24",6671.06787109375,6697.90087890625,6585.4560546875,6613.47802734375,0],["2025-04-25",6660.619140625,6683.36083984375,6640.77783203125,6678.9150390625,0],["2025-04-28",6716.21484375,6738.35205078125,6688.77978515625,6722.9658203125,0],["2025-04-29",6748.98779296875,6763.88720703125,6724.31787109375,6749.0751953125,0],["2025-04-30",6755.4638671875,6791.2529296875,6725.966796875,6766.794921875,0],["2025-05-02",6811.10986328125,6818.27978515625,6765.8310546875,6815.72998046875,0],["2025-05-05",6844.37109375,6879.10888671875,6824.39697265625,6831.9521484375,0],["2025-05-06",6860.44580078125,6913.68798828125,6858.15087890625,6898.19677734375,0],["2025-05-07",6925.251953125,6970.5,6909.9609375,6926.22509765625,0],["2025-05-08",6945.98388671875,6965.93408203125,6824.64990234375,6827.75,0],["2025-05-09",6849.44921875,6882.31787109375,6811.77294921875,6832.80322265625,0],["2025-05-14",6915.95703125,6987.78076171875,6914.75390625,6979.8798828125,0],["2025-05-15",7003.14697265625,7076.73681640625,7002.37109375,7040.1611328125,0],["2025-05-16",7092.23486328125,7106.52587890625,7009.84619140625,7106.52587890625,0],["2025-05-19",7113.44287109375,7160.6591796875,7085.97314453125,7141.0908203125,0],["2025-05-20",7164.14697265625,7202.81689453125,7088.623046875,7094.60205078125,0],["2025-05-21",7114.69921875,7170.72412109375,7109.22119140625,7142.4609375,0],["2025-05-22",7165.10009765625,7190.6689453125,7136.7841796875,7166.98095703125,0],["2025-05-23",7206.35791015625,7223.2529296875,7177.2451171875,7214.1630859375,0],["2025-05-26",7231.47705078125,7240.083984375,7129.38818359375,7188.35302734375,0],["2025-05-27",7204.171875,7212.56884765625,7162.9609375,7198.966796875,0],["2025-05-28",7223.51318359375,7237.3408203125,7166.67822265625,7175.81884765625,0],["2025-06-02",7134.48681640625,7152.912109375,7035.837890625,7065.06884765625,0],["2025-06-03",7071.63818359375,7090.35107421875,6994.15576171875,7044.82177734375,0],["2025-06-04",7083.23876953125,7094.44677734375,7052.9140625,7069.037109375,0],["2025-06-05",7100.23583984375,7136.64306640625,7083.89208984375,7113.4248046875,0],["2025-06-10",7136.86279296875,7230.7451171875,7133.37890625,7230.7451171875,0],["2025-06-11",7232.68115234375,7239.955078125,7172.203125,7222.4560546875,0],["2025-06-12",7219.56103515625,7237.27490234375,7191.90478515625,7204.3701171875,0],["2025-06-13",7191.1240234375,7192.6630859375,7149.60986328125,7166.06494140625,0],["2025-06-16",7158.90380859375,7211.5439453125,7117.5908203125,7117.5908203125,0],["2025-06-17",7163.02685546875,7181.466796875,7143.60400390625,7155.85205078125,0],["2025-06-18",7155.1240234375,7166.66796875,7089.455078125,7107.7890625,0],["2025-06-19",7107.7861328125,7115.90380859375,6935.009765625,6968.63916015625,0],["2025-06-20",6948.2841796875,6956.80517578125,6873.7158203125,6907.13818359375,0],["2025-06-23",6833.47509765625,6834.76904296875,6745.14697265625,6787.14013671875,0],["2025-06-24",6864.27880859375,6924.96923828125,6852.11279296875,6869.1708984375,0],["2025-06-25",6908.9248046875,6918.783203125,6814.73583984375,6832.14306640625,0],["2025-06-26",6842.01220703125,6897.39990234375,6817.4111328125,6897.39990234375,0],["2025-06-30",6936.06494140625,6949.27978515625,6876.2587890625,6927.67919921875,0],["2025-07-01",6954.38623046875,6971.23876953125,6885.13818359375,6915.35986328125,0],["2025-07-02",6896.421875,6905.369140625,6838.40380859375,6881.2451171875,0],["2025-07-03",6898.630859375,6922.73388671875,6877.43798828125,6878.05078125,0],["2025-07-04",6893.2177734375,6916.673828125,6843.69091796875,6865.19189453125,0],["2025-07-07",6874.0078125,6900.93212890625,6844.86083984375,6900.93212890625,0],["2025-07-08",6892.3408203125,6916.8330078125,6885.2822265625,6904.39208984375,0],["2025-07-09",6918.69921875,6943.921875,6907.212890625,6943.921875,0],["2025-07-10",6968.7978515625,7013.6298828125,6955.455078125,7005.37109375,0],["2025-07-11",7036.2958984375,7055.794921875,7026.48779296875,7047.43798828125,0],["2025-07-14",7130.53515625,7136.2958984375,7071.34423828125,7097.15087890625,0],["2025-07-15",7122.0830078125,7161.8359375,7079.0,7140.47412109375,0],["2025-07-16",7182.64501953125,7216.81396484375,7142.86181640625,7192.01806640625,0],["2025-07-17",7229.259765625,7291.56396484375,7226.1171875,7287.02099609375,0],["2025-07-18",7346.037109375,7401.5791015625,7311.9150390625,7311.9150390625,0],["2025-07-21",7366.31005859375,7408.01220703125,7306.8720703125,7398.19189453125,0],["2025-07-22",7440.2861328125,7457.380859375,7344.73583984375,7344.73583984375,0],["2025-07-23",7378.23095703125,7469.22998046875,7354.99609375,7469.22998046875,0],["2025-07-24",7485.08203125,7568.22314453125,7478.36376953125,7530.90185546875,0],["2025-07-25",7542.375,7552.77490234375,7515.125,7543.5029296875,0],["2025-07-28",7630.751953125,7669.44580078125,7614.76806640625,7614.76806640625,0],["2025-07-29",7625.79296875,7680.19482421875,7565.7880859375,7617.9072265625,0],["2025-07-30",7642.25,7667.55615234375,7528.12890625,7549.88818359375,0],["2025-07-31",7551.244140625,7566.751953125,7476.380859375,7484.3369140625,0],["2025-08-01",7545.15185546875,7579.60595703125,7523.6201171875,7537.76806640625,0],["2025-08-04",7552.49609375,7560.05615234375,7448.0400390625,7464.64501953125,0],["2025-08-05",7502.69482421875,7546.93994140625,7463.05810546875,7515.18505859375,0],["2025-08-06",7534.44677734375,7549.26513671875,7502.01123046875,7503.75,0],["2025-08-07",7546.3359375,7580.5498046875,7490.18310546875,7490.18310546875,0],["2025-08-08",7639.19287109375,7648.90283203125,7516.97705078125,7533.384765625,0],["2025-08-11",7589.4638671875,7630.10693359375,7559.34716796875,7605.9248046875,0],["2025-08-12",7666.08984375,7800.8310546875,7646.9111328125,7791.69677734375,0],["2025-08-13",7846.1240234375,7903.05322265625,7835.3017578125,7892.9111328125,0],["2025-08-14",7909.01611328125,7973.98095703125,7905.5478515625,7931.2509765625,0],["2025-08-15",7967.77294921875,8017.06787109375,7898.373046875,7898.375,0],["2025-08-19",7905.34521484375,7931.7587890625,7854.09521484375,7862.94921875,0],["2025-08-20",7874.89599609375,7952.341796875,7863.86181640625,7943.8251953125,0],["2025-08-21",7903.2900390625,7932.30517578125,7848.8828125,7890.71484375,0],["2025-08-22",7910.09912109375,7913.38720703125,7858.85107421875,7858.85107421875,0],["2025-08-25",7921.02099609375,7951.97802734375,7915.05419921875,7926.9072265625,0],["2025-08-26",7971.787109375,7978.06689453125,7881.208984375,7905.7568359375,0],["2025-08-27",7923.0029296875,7945.44482421875,7894.7587890625,7936.17578125,0],["2025-08-28",7951.865234375,8022.7578125,7941.93896484375,7952.087890625,0],["2025-08-29",7899.88720703125,7913.85986328125,7765.59619140625,7830.4931640625,0],["2025-09-01",7620.09912109375,7783.41796875,7547.56396484375,7736.06591796875,0],["2025-09-02",7771.333984375,7842.298828125,7771.333984375,7801.5849609375,0],["2025-09-03",7843.6318359375,7911.6181640625,7840.7509765625,7885.86279296875,0],["2025-09-04",7873.8427734375,7899.7958984375,7855.7421875,7867.34814453125,0],["2025-09-08",7929.06298828125,7934.9912109375,7766.84912109375,7766.84912109375,0],["2025-09-09",7748.51220703125,7791.333984375,7619.716796875,7628.60498046875,0],["2025-09-10",7682.421875,7726.376953125,7661.27978515625,7699.0068359375,0],["2025-09-11",7781.1708984375,7819.09814453125,7742.59912109375,7747.90478515625,0],["2025-09-12",7819.001953125,7854.81201171875,7790.7939453125,7854.06005859375,0],["2025-09-15",7891.26416015625,7937.1181640625,7889.18896484375,7937.1181640625,0],["2025-09-16",7979.31982421875,7985.576171875,7899.66796875,7957.69580078125,0],["2025-09-17",7964.423828125,8025.17919921875,7940.51318359375,8025.17919921875,0],["2025-09-18",8065.7431640625,8068.0087890625,7993.51708984375,8008.43310546875,0],["2025-09-19",7996.19580078125,8051.1181640625,7983.35693359375,8051.1181640625,0],["2025-09-22",8082.2587890625,8087.92919921875,8005.34912109375,8040.0390625,0],["2025-09-23",8066.294921875,8125.201171875,8039.94677734375,8125.201171875,0],["2025-09-24",8161.2841796875,8169.01708984375,8077.83984375,8126.55810546875,0],["2025-09-25",8130.02197265625,8146.08984375,8022.97900390625,8040.6650390625,0],["2025-09-26",8051.76220703125,8099.3330078125,8034.998046875,8099.3330078125,0],["2025-09-29",8139.5791015625,8157.330078125,8100.01708984375,8123.2451171875,0],["2025-09-30",8137.634765625,8150.341796875,8042.8232421875,8061.06201171875,0],["2025-10-01",8069.93701171875,8093.69384765625,8034.25,8043.82177734375,0],["2025-10-02",8070.4248046875,8109.43603515625,8059.048828125,8071.0810546875,0],["2025-10-03",8099.64501953125,8118.30078125,8076.59716796875,8118.30078125,0],["2025-10-06",8155.365234375,8176.30810546875,8104.5517578125,8139.89404296875,0],["2025-10-07",8182.65576171875,8217.0458984375,8153.712890625,8169.28076171875,0],["2025-10-08",8201.140625,8224.64453125,8044.93310546875,8166.02880859375,0],["2025-10-09",8187.7001953125,8272.6318359375,8159.94482421875,8250.9384765625,0],["2025-10-10",8259.0751953125,8270.33203125,8194.046875,8257.859375,0],["2025-10-13",8169.64892578125,8288.279296875,8133.626953125,8227.2021484375,0],["2025-10-14",8269.48046875,8284.91015625,7974.02978515625,8066.52197265625,0],["2025-10-15",8107.298828125,8132.52197265625,7936.37109375,8051.1748046875,0],["2025-10-16",8064.67919921875,8148.044921875,8030.77685546875,8124.7568359375,0],["2025-10-17",8132.7470703125,8140.59716796875,7854.30712890625,7915.65576171875,0],["2025-10-20",7988.4482421875,8117.26904296875,7937.384765625,8088.97802734375,0],["2025-10-21",8165.69189453125,8238.083984375,8161.19384765625,8238.083984375,0],["2025-10-22",8235.69921875,8261.84375,8141.98583984375,8152.55322265625,0],["2025-10-23",8179.8837890625,8292.8876953125,8179.61279296875,8274.3515625,0],["2025-10-24",8294.8916015625,8351.05859375,8271.7216796875,8271.7216796875,0],["2025-10-27",8322.216796875,8354.6728515625,7959.1689453125,8117.15087890625,0],["2025-10-28",8144.4248046875,8151.3349609375,8039.85107421875,8092.62890625,0],["2025-10-29",8107.3759765625,8169.13916015625,8042.6298828125,8166.22412109375,0],["2025-10-30",8176.36083984375,8231.8828125,8145.60400390625,8184.06396484375,0],["2025-10-31",8202.5234375,8215.5458984375,8144.0771484375,8163.875,0],["2025-11-03",8208.0302734375,8282.16015625,8201.3642578125,8275.083984375,0],["2025-11-04",8275.953125,8317.076171875,8225.9111328125,8241.9111328125,0],["2025-11-05",8213.6005859375,8318.5263671875,8181.90380859375,8318.5263671875,0],["2025-11-06",8354.6796875,8362.916015625,8289.890625,8337.0576171875,0],["2025-11-07",8346.5771484375,8398.7646484375,8332.6005859375,8394.58984375,0],["2025-11-10",8443.3203125,8478.1484375,8391.240234375,8391.240234375,0],["2025-11-11",8437.958984375,8443.6865234375,8338.396484375,8366.5146484375,0],["2025-11-12",8392.2802734375,8428.9482421875,8377.4970703125,8388.56640625,0],["2025-11-13",8412.826171875,8418.1630859375,8354.8359375,8371.9990234375,0],["2025-11-14",8378.12890625,8417.134765625,8360.9365234375,8370.435546875,0],["2025-11-17",8397.8359375,8452.3291015625,8391.9951171875,8416.8818359375,0],["2025-11-18",8427.3984375,8442.865234375,8341.9033203125,8361.92578125,0],["2025-11-19",8384.3623046875,8426.6328125,8375.5751953125,8406.5771484375,0],["2025-11-20",8449.5419921875,8491.427734375,8419.9169921875,8419.9169921875,0],["2025-11-21",8403.9013671875,8432.6025390625,8361.271484375,8414.3515625,0],["2025-11-24",8458.29296875,8570.25390625,8429.4638671875,8570.25390625,0],["2025-11-25",8570.845703125,8574.384765625,8487.220703125,8521.884765625,0],["2025-11-26",8533.8857421875,8602.1298828125,8503.146484375,8602.1298828125,0],["2025-11-27",8611.328125,8622.267578125,8521.49609375,8545.865234375,0],["2025-11-28",8555.65625,8572.359375,8495.205078125,8508.7060546875,0],["2025-12-01",8541.5390625,8553.6162109375,8493.2451171875,8548.7880859375,0],["2025-12-02",8577.6064453125,8625.6357421875,8564.6953125,8617.04296875,0],["2025-12-03",8655.017578125,8669.1865234375,8591.806640625,8611.787109375,0],["2025-12-04",8646.646484375,8650.296875,8606.9033203125,8640.1962890625,0],["2025-12-05",8658.8896484375,8689.0986328125,8617.0380859375,8632.7607421875,0],["2025-12-08",8676.7265625,8720.0908203125,8642.0615234375,8710.6953125,0],["2025-12-09",8743.208984375,8749.2626953125,8626.845703125,8657.1787109375,0],["2025-12-10",8713.7109375,8720.880859375,8668.6064453125,8700.923828125,0],["2025-12-11",8764.0908203125,8776.9697265625,8560.10546875,8620.4814453125,0],["2025-12-12",8651.765625,8680.041015625,8585.421875,8660.4990234375,0],["2025-12-15",8705.2392578125,8720.6826171875,8622.9853515625,8649.662109375,0],["2025-12-16",8696.6962890625,8700.861328125,8611.3466796875,8686.46875,0],["2025-12-17",8708.3271484375,8729.4658203125,8660.748046875,8677.3447265625,0],["2025-12-18",8705.1376953125,8730.708984375,8618.1953125,8618.1953125,0],["2025-12-19",8657.2421875,8671.767578125,8562.8876953125,8609.55078125,0],["2025-12-22",8629.24609375,8648.794921875,8609.388671875,8645.84375,0],["2025-12-23",8656.6533203125,8667.7333984375,8566.9951171875,8584.7822265625,0],["2025-12-24",8597.3876953125,8611.3330078125,8525.1005859375,8537.9111328125,0],["2025-12-29",8545.7216796875,8652.1826171875,8545.7216796875,8644.255859375,0],["2025-12-30",8627.400390625,8663.66796875,8584.865234375,8646.9384765625,0],["2026-01-02",8676.7412109375,8748.1318359375,8664.974609375,8748.1318359375,0],["2026-01-05",8778.732421875,8859.19140625,8732.3193359375,8859.19140625,0],["2026-01-06",8890.720703125,8940.109375,8839.01171875,8933.609375,0],["2026-01-07",8959.0908203125,8970.869140625,8916.029296875,8944.8134765625,0],["2026-01-08",8946.7001953125,9002.919921875,8918.4052734375,8925.470703125,0],["2026-01-09",8969.1513671875,8981.021484375,8908.1728515625,8936.75390625,0],["2026-01-12",8991.759765625,9000.966796875,8715.4111328125,8884.72265625,0],["2026-01-13",8931.2421875,8956.7265625,8841.017578125,8948.302734375,0],["2026-01-14",9007.052734375,9049.2978515625,8979.6015625,9032.583984375,0],["2026-01-15",9072.2958984375,9100.8251953125,9040.998046875,9075.40625,0],["2026-01-19",9098.7021484375,9133.873046875,9025.998046875,9133.873046875,0],["2026-01-20",9156.189453125,9174.4736328125,9120.154296875,9134.7001953125,0],["2026-01-21",9094.4306640625,9105.2314453125,8977.6806640625,9010.330078125,0],["2026-01-22",9052.16796875,9109.7099609375,8992.1337890625,8992.1826171875,0],["2026-01-23",9031.494140625,9039.666015625,8837.828125,8951.009765625,0],["2026-01-26",8967.7275390625,9058.0458984375,8923.52734375,8975.333984375,0],["2026-01-27",8974.5654296875,8980.23046875,8873.4765625,8980.23046875,0],["2026-01-28",8393.513671875,8596.171875,8187.73486328125,8320.5556640625,0],["2026-01-29",8027.828125,8296.94140625,7481.98779296875,8232.203125,0],["2026-01-30",8308.724609375,8408.2998046875,8167.15576171875,8329.6064453125,0],["2026-02-02",8306.1630859375,8313.0576171875,7820.22509765625,7922.73095703125,0],["2026-02-03",7888.77099609375,8122.59716796875,7712.34814453125,8122.59716796875,0],["2026-02-04",8121.033203125,8194.68359375,8050.39599609375,8146.716796875,0],["2026-02-05",8154.60400390625,8214.4609375,8102.7861328125,8103.87890625,0],["2026-02-06",7945.0400390625,8025.14013671875,7861.68505859375,7935.259765625,0],["2026-02-09",7970.02197265625,8031.8740234375,7863.005859375,8031.8740234375,0],["2026-02-10",8031.58203125,8140.86181640625,8011.1298828125,8131.73779296875,0],["2026-02-11",8152.78515625,8290.9658203125,8118.1630859375,8290.9658203125,0],["2026-02-12",8317.240234375,8334.0224609375,8220.150390625,8265.3515625,0],["2026-02-13",8240.005859375,8251.9892578125,8170.5869140625,8212.271484375,0],["2026-02-18",8235.80859375,8310.2265625,8227.4521484375,8310.2265625,0],["2026-02-19",8357.4453125,8376.19921875,8251.8115234375,8274.0810546875,0],["2026-02-20",8300.2216796875,8328.4208984375,8236.7529296875,8271.7666015625,0],["2026-02-23",8334.54296875,8397.0654296875,8327.5693359375,8396.08203125,0],["2026-02-24",8428.0498046875,8437.0888671875,8259.4775390625,8280.8330078125,0],["2026-02-25",8318.14453125,8373.4833984375,8259.7470703125,8322.228515625,0],["2026-02-26",8351.3623046875,8358.95703125,8139.82421875,8235.26171875,0],["2026-02-27",8211.3046875,8246.9541015625,8093.7490234375,8235.4853515625,0],["2026-03-02",8092.90478515625,8133.69189453125,8016.8330078125,8016.8330078125,0],["2026-03-03",8059.8681640625,8098.39208984375,7932.52001953125,7939.76708984375,0],["2026-03-04",7896.376953125,7897.81201171875,7486.32080078125,7577.06396484375,0],["2026-03-05",7695.34716796875,7765.61279296875,7678.533203125,7710.537109375,0],["2026-03-06",7699.47314453125,7700.31787109375,7500.0849609375,7585.68701171875,0],["2026-03-09",7374.31103515625,7403.73291015625,7156.68310546875,7337.369140625,0],["2026-03-10",7443.0458984375,7499.82421875,7372.8232421875,7440.9130859375,0],["2026-03-11",7484.77392578125,7527.31884765625,7380.80810546875,7389.39892578125,0],["2026-03-12",7398.85302734375,7436.4970703125,7323.7421875,7362.1171875,0],["2026-03-13",7338.82421875,7350.27978515625,7132.2109375,7137.2119140625,0],["2026-03-16",7115.451171875,7120.18505859375,6917.32177734375,7022.2880859375,0],["2026-03-17",7074.61083984375,7148.2509765625,7059.89013671875,7106.8388671875,0],["2026-03-25",7084.6220703125,7302.12109375,7057.22314453125,7302.12109375,0],["2026-03-26",7313.6650390625,7323.7021484375,7152.591796875,7164.0908203125,0],["2026-03-27",7136.3662109375,7154.55810546875,7070.2119140625,7097.05712890625,0],["2026-03-30",7020.5322265625,7104.64208984375,6945.501953125,7091.669921875,0],["2026-03-31",7122.9921875,7155.5478515625,7031.10498046875,7048.22216796875,0],["2026-04-01",7149.2529296875,7207.166015625,7136.2490234375,7184.43798828125,0],["2026-04-02",7153.11376953125,7161.796875,7019.23388671875,7026.7822265625,0],["2026-04-06",7001.56005859375,7009.22998046875,6934.88916015625,6989.42578125,0],["2026-04-07",7001.27783203125,7022.041015625,6942.626953125,6971.02685546875,0],["2026-04-08",7162.40576171875,7281.86279296875,7118.5810546875,7279.208984375,0],["2026-04-09",7238.4619140625,7308.578125,7191.5859375,7307.5888671875,0],["2026-04-10",7346.494140625,7488.01708984375,7346.494140625,7458.49609375,0],["2026-04-13",7410.0849609375,7527.873046875,7351.36083984375,7500.18701171875,0],["2026-04-14",7598.7958984375,7686.35498046875,7592.744140625,7675.951171875,0],["2026-04-15",7750.89599609375,7773.578125,7623.5859375,7623.5859375,0],["2026-04-16",7663.3408203125,7705.02978515625,7575.52685546875,7621.3818359375,0],["2026-04-17",7645.80517578125,7673.85693359375,7607.9609375,7634.00390625,0],["2026-04-20",7663.39501953125,7692.14501953125,7570.4248046875,7594.11083984375,0],["2026-04-21",7560.28515625,7568.98876953125,7511.828125,7559.3798828125,0],["2026-04-22",7528.3427734375,7578.05078125,7513.93896484375,7541.61181640625,0],["2026-04-23",7564.41796875,7582.501953125,7378.60595703125,7378.60595703125,0],["2026-04-24",7378.07177734375,7383.39990234375,7115.97119140625,7129.490234375,0],["2026-04-27",7158.5068359375,7230.0322265625,7106.52001953125,7106.52001953125,0],["2026-04-28",7128.4658203125,7151.505859375,7032.98388671875,7072.39208984375,0],["2026-04-29",7096.60888671875,7126.06298828125,7063.9921875,7101.22607421875,0],["2026-04-30",7103.255859375,7109.00390625,6876.576171875,6956.80419921875,0],["2026-05-04",6988.916015625,7069.69482421875,6946.05615234375,6971.953125,0],["2026-05-05",6968.56591796875,7069.20703125,6921.60888671875,7057.10595703125,0],["2026-05-06",7086.33984375,7127.72119140625,7049.919921875,7092.466796875,0],["2026-05-07",7160.7890625,7207.0751953125,7107.1748046875,7174.32080078125,0],["2026-05-08",7182.9609375,7186.830078125,6969.39599609375,6969.39599609375,0],["2026-05-11",6959.94287109375,7001.67919921875,6846.6318359375,6905.6201171875,0],["2026-05-12",6946.84521484375,6977.2861328125,6762.8779296875,6858.89892578125,0],["2026-05-13",6763.94482421875,6787.34521484375,6705.43310546875,6723.31982421875,0],["2026-05-18",6628.97607421875,6631.2822265625,6398.7861328125,6599.240234375,0],["2026-05-19",6599.212890625,6635.126953125,6323.26416015625,6370.67919921875,0],["2026-05-20",6352.2021484375,6459.55615234375,6215.56201171875,6318.5,0],["2026-05-21",6366.48486328125,6378.81103515625,6080.9541015625,6094.94091796875,0],["2026-05-22",6065.6259765625,6171.966796875,5966.85986328125,6162.044921875,0],["2026-05-25",6187.65478515625,6239.59423828125,6124.578125,6206.34912109375,0],["2026-05-26",6201.80419921875,6286.8720703125,6124.7939453125,6130.18994140625,0],["2026-05-29",6112.77001953125,6230.5,6111.97119140625,6127.380859375,0],["2026-06-02",6210.00390625,6264.26123046875,6143.625,6195.4267578125,0],["2026-06-03",6207.10205078125,6213.80078125,5841.99609375,5941.06591796875,0],["2026-06-04",5919.56494140625,5924.5078125,5644.23388671875,5839.78515625,0],["2026-06-05",5846.4912109375,5860.6708984375,5594.11083984375,5594.76513671875,0],["2026-06-08",5486.31103515625,5523.94189453125,5317.908203125,5342.13720703125,0],["2026-06-09",5344.68798828125,5746.64794921875,5318.14501953125,5746.64794921875,0],["2026-06-10",5744.05908203125,5942.94287109375,5677.96484375,5902.3759765625,0],["2026-06-11",5899.26513671875,6010.48779296875,5784.505859375,5886.0322265625,0],["2026-06-12",5960.4150390625,6074.07177734375,5952.85205078125,6007.65576171875,0],["2026-06-15",6118.72509765625,6345.798828125,6118.076171875,6254.9658203125,0],["2026-06-17",6321.9609375,6377.18994140625,6179.666015625,6220.740234375,0],["2026-06-18",6191.89111328125,6197.1708984375,6073.72412109375,6172.33984375,0],["2026-06-19",6161.4560546875,6215.06298828125,6117.30908203125,6177.13916015625,0],["2026-06-22",6217.048828125,6226.716796875,6052.93701171875,6116.68994140625,0],["2026-06-23",6096.4990234375,6121.77490234375,5993.037109375,6101.3330078125,0],["2026-06-24",6128.27099609375,6171.3798828125,5876.93408203125,5883.880859375,0],["2026-06-25",5873.06982421875,6056.2001953125,5864.00390625,5999.0380859375,0],["2026-06-26",6010.3388671875,6045.2578125,5830.14404296875,5896.1337890625,0],["2026-06-29",5932.02880859375,5942.77197265625,5800.2890625,5820.7900390625,0],["2026-06-30",5801.4541015625,5811.6689453125,5638.57421875,5643.19384765625,0],["2026-07-01",5640.61083984375,5737.73583984375,5607.451171875,5695.1162109375,0],["2026-07-02",5709.841796875,5806.71484375,5704.4990234375,5744.55615234375,0],["2026-07-03",5806.1669921875,5899.3017578125,5805.921875,5875.77978515625,0],["2026-07-06",5893.28076171875,5935.68310546875,5857.35009765625,5916.06982421875,0],["2026-07-07",5933.57421875,5987.01123046875,5890.44091796875,5986.4970703125,0],["2026-07-08",5984.18212890625,5984.47314453125,5872.01611328125,5873.3720703125,0],["2026-07-09",5865.76806640625,5912.44189453125,5839.6689453125,5912.44189453125,0],["2026-07-10",5936.037109375,5949.9912109375,5887.8349609375,5924.35986328125,0],["2026-07-13",5934.71923828125,6037.841796875,5898.14697265625,6037.841796875,0],["2026-07-14",6057.76123046875,6095.01611328125,6002.90087890625,6039.52099609375,0],["2026-07-15",6068.0322265625,6081.22802734375,6007.1728515625,6041.97216796875,0],["2026-07-16",6056.74609375,6108.208984375,6024.35400390625,6108.208984375,0],["2026-07-17",6112.841796875,6192.658203125,6079.31787109375,6175.53515625,0],["2026-07-20",6197.47607421875,6249.90283203125,6191.0419921875,6231.77978515625,0],["2026-07-21",6273.57080078125,6340.02001953125,6247.35302734375,6340.02001953125,0],["2026-07-22",6366.01220703125,6394.68603515625,6284.8818359375,6334.47607421875,0],["2026-07-23",6346.6162109375,6454.30908203125,6306.64599609375,6315.31103515625,0],["2026-07-24",6266.97509765625,6268.5341796875,6159.14501953125,6196.43017578125,0],["2026-07-27",6185.798828125,6219.41796875,6144.27392578125,6185.783203125,0],["2026-07-28",6175.1982421875,6199.43994140625,6130.587890625,6130.587890625,0],["2026-07-29",6141.162109375,6174.4130859375,6029.32421875,6091.38623046875,0],["2026-07-30",6110.283203125,6186.36279296875,6106.5458984375,6186.36279296875,0],["2026-07-31",6219.623046875,6236.615234375,6201.89404296875,6236.1259765625,0],["2026-08-03",6272.6171875,6273.326171875,6212.55078125,6234.4970703125,0],["2026-08-04",6254.77978515625,6319.61279296875,6238.39892578125,6319.61279296875,0],["2026-08-05",6338.5908203125,6367.82080078125,6316.10302734375,6351.13916015625,0],["2026-08-06",6379.91796875,6388.2041015625,6324.06103515625,6343.7109375,0],["2026-08-07",6352.3759765625,6409.65380859375,6347.42919921875,6409.65380859375,0],["2026-08-10",6440.59716796875,6462.73779296875,6362.7578125,6365.3740234375,0],["2026-08-11",6383.81005859375,6388.5810546875,6230.09716796875,6267.8798828125,0],["2026-08-12",6277.76318359375,6373.84912109375,6272.30322265625,6373.84912109375,0],["2026-08-13",6388.23388671875,6390.3291015625,6281.57177734375,6301.76513671875,0],["2026-08-14",6296.5927734375,6401.88818359375,6267.4072265625,6401.88818359375,0],["2026-08-18",6448.828125,6490.64892578125,6448.26416015625,6449.830078125,0],["2026-08-19",6408.1767578125,6490.9130859375,6373.81005859375,6394.125,0],["2026-08-20",6447.25,6514.67822265625,6444.39501953125,6501.5849609375,0],["2026-08-21",6524.0751953125,6551.95703125,6507.43408203125,6525.68994140625,0],["2026-08-24",6544.001953125,6551.0029296875,6474.57177734375,6501.6669921875,0],["2026-08-26",6507.14208984375,6532.1708984375,6405.68505859375,6405.68505859375,0],["2026-08-27",6390.35302734375,6521.75,6376.65380859375,6521.75,0],["2026-08-28",6535.71923828125,6566.90478515625,6495.73681640625,6518.12109375,0],["2026-08-31",6511.10595703125,6528.09912109375,6476.1748046875,6525.47802734375,0],["2026-09-01",6538.123046875,6608.18310546875,6535.796875,6599.94287109375,0],["2026-09-02",6625.39306640625,6629.54296875,6561.0029296875,6595.77587890625,0],["2026-09-03",6632.828125,6681.837890625,6614.7138671875,6667.89111328125,0],["2026-09-04",6695.69482421875,6704.125,6633.9150390625,6636.47509765625,0],["2026-09-07",6652.0908203125,6667.7529296875,6610.93310546875,6619.6728515625,0],["2026-09-08",6639.51123046875,6696.283203125,6636.93603515625,6686.44189453125,0],["2026-09-09",6700.8388671875,6707.30517578125,6642.15283203125,6678.201171875,0],["2026-09-10",6688.1748046875,6712.501953125,6585.56298828125,6589.337890625,0],["2026-09-11",6552.7919921875,6552.7919921875,6462.9599609375,6541.376953125,0],["2026-09-14",6533.8681640625,6550.0,6371.39501953125,6534.69287109375,0],["2026-09-15",6544.77392578125,6549.60400390625,6461.01416015625,6461.15283203125,0],["2026-09-16",6453.9140625,6535.4599609375,6436.85302734375,6436.85302734375,0],["2026-09-17",6455.03076171875,6500.4072265625,6418.1279296875,6462.43115234375,0],["2026-09-18",6512.56884765625,6521.02099609375,6419.4951171875,6441.1591796875,0],["2026-09-21",6446.89599609375,6451.33203125,6381.56982421875,6384.72607421875,0],["2026-09-22",6392.3349609375,6423.837890625,6258.43603515625,6277.0439453125,0],["2026-09-23",6297.955078125,6380.166015625,6253.73583984375,6374.912109375,0],["2026-09-24",6364.97607421875,6368.5732421875,6287.4560546875,6298.60693359375,0],["2026-09-25",6315.5341796875,6328.4130859375,6231.8330078125,6241.89208984375,0],["2026-09-28",6209.74609375,6227.89892578125,6140.341796875,6147.85888671875,0],["2026-09-29",6118.80615234375,6150.5517578125,6013.0791015625,6121.7001953125,0],["2026-09-30",6118.0478515625,6187.0458984375,6071.13818359375,6071.13818359375,0],["2026-10-01",6062.89404296875,6095.23388671875,5973.1630859375,6009.501953125,0],["2026-10-02",6018.0810546875,6053.23583984375,5979.98291015625,6036.888,0]]}