{"sym":"KLSE","index":true,"bars":[["1993-12-03",1018.72998046875,1027.4100341796875,1018.72998046875,1023.9199829101562,0],["1993-12-06",1027.6800537109375,1041.1099853515625,1027.6800537109375,1041.1099853515625,0],["1993-12-07",1046.0899658203125,1063.25,1046.0899658203125,1063.25,0],["1993-12-08",1064.800048828125,1071.02001953125,1060.25,1060.7900390625,0],["1993-12-09",1059.93994140625,1067.3399658203125,1058.1800537109375,1067.3399658203125,0],["1993-12-10",1069.6099853515625,1082.5899658203125,1069.6099853515625,1075.8499755859375,0],["1993-12-13",1082.72998046875,1097.97998046875,1080.22998046875,1090.3499755859375,0],["1993-12-14",1092.75,1096.6099853515625,1085.6400146484375,1092.6600341796875,0],["1993-12-15",1104.4599609375,1119.8299560546875,1104.4599609375,1116.0899658203125,0],["1993-12-16",1119.47998046875,1120.4000244140625,1104.3399658203125,1112.5899658203125,0],["1993-12-17",1117.030029296875,1117.030029296875,1107.2900390625,1109.530029296875,0],["1993-12-20",1116.550048828125,1117.8399658203125,1097.6500244140625,1098.0799560546875,0],["1993-12-21",1097.8599853515625,1103.68994140625,1093.050048828125,1096.6099853515625,0],["1993-12-22",1101.7099609375,1126.5400390625,1101.7099609375,1121.3800048828125,0],["1993-12-23",1126.050048828125,1152.239990234375,1126.050048828125,1152.239990234375,0],["1993-12-24",1158.550048828125,1178.4599609375,1154.6400146484375,1178.4599609375,0],["1993-12-27",1184.949951171875,1206.800048828125,1184.949951171875,1205.280029296875,0],["1993-12-28",1209.050048828125,1225.25,1202.0699462890625,1223.050048828125,0],["1993-12-29",1226.1800537109375,1243.699951171875,1226.1800537109375,1231.8599853515625,0],["1993-12-30",1239.949951171875,1242.6500244140625,1216.5899658203125,1231.72998046875,0],["1993-12-31",1233.97998046875,1275.3199462890625,1233.97998046875,1275.3199462890625,0],["1994-01-03",1278.6099853515625,1290.8599853515625,1273.6300048828125,1288.8499755859375,0],["1994-01-04",1292.550048828125,1320.550048828125,1289.719970703125,1313.3499755859375,0],["1994-01-05",1321.510009765625,1332.0400390625,1314.4599609375,1314.4599609375,0],["1994-01-06",1306.9300537109375,1306.9300537109375,1248.68994140625,1248.68994140625,0],["1994-01-07",1245.27001953125,1245.27001953125,1180.9599609375,1190.72998046875,0],["1994-01-10",1200.6500244140625,1220.6400146484375,1200.6500244140625,1206.75,0],["1994-01-11",1208.68994140625,1208.68994140625,1139.550048828125,1139.550048828125,0],["1994-01-12",1134.31005859375,1134.31005859375,1015.1400146484375,1066.219970703125,0],["1994-01-13",1071.2900390625,1083.489990234375,1005.9400024414062,1029.1700439453125,0],["1994-01-14",1057.239990234375,1134.1400146484375,1057.239990234375,1134.1400146484375,0],["1994-01-17",1140.3599853515625,1140.3599853515625,1099.780029296875,1104.1400146484375,0],["1994-01-18",1103.0400390625,1116.6099853515625,1085.56005859375,1110.219970703125,0],["1994-01-19",1113.3900146484375,1113.3900146484375,1081.0400390625,1081.780029296875,0],["1994-01-20",1080.7900390625,1080.7900390625,1045.97998046875,1053.2099609375,0],["1994-01-21",1054.3599853515625,1078.72998046875,1053.1099853515625,1063.760009765625,0],["1994-01-24",1067.8900146484375,1081.3399658203125,1064.550048828125,1064.550048828125,0],["1994-01-25",1061.4100341796875,1061.4100341796875,1011.7999877929688,1011.7999877929688,0],["1994-01-26",1006.1900024414062,1029.31005859375,967.9199829101562,1029.31005859375,0],["1994-01-27",1034.93994140625,1074.239990234375,1030.699951171875,1074.239990234375,0],["1994-01-28",1081.81005859375,1095.5,1075.56005859375,1090.06005859375,0],["1994-01-31",1092.530029296875,1109.1400146484375,1091.3599853515625,1106.989990234375,0],["1994-02-02",1114.3199462890625,1151.6300048828125,1114.3199462890625,1148.0400390625,0],["1994-02-03",1151.6400146484375,1158.1300048828125,1150.2099609375,1150.2099609375,0],["1994-02-04",1155.1500244140625,1155.1500244140625,1143.8800048828125,1147.3199462890625,0],["1994-02-07",1132.6800537109375,1132.6800537109375,1091.050048828125,1094.02001953125,0],["1994-02-08",1100.02001953125,1117.4200439453125,1100.02001953125,1108.719970703125,0],["1994-02-14",1110.1199951171875,1110.1199951171875,1092.0400390625,1093.300048828125,0],["1994-02-15",1092.97998046875,1092.97998046875,1083.0699462890625,1087.2099609375,0],["1994-02-16",1094.6099853515625,1099.780029296875,1081.1300048828125,1081.1300048828125,0],["1994-02-17",1080.6099853515625,1085.010009765625,1072.1400146484375,1072.1400146484375,0],["1994-02-18",1070.8699951171875,1091.5799560546875,1065.010009765625,1086.72998046875,0],["1994-02-21",1086.4300537109375,1092.8499755859375,1085.6300048828125,1086.9100341796875,0],["1994-02-22",1094.1199951171875,1115.7900390625,1094.1199951171875,1104.449951171875,0],["1994-02-23",1109.1800537109375,1141.050048828125,1109.1800537109375,1141.050048828125,0],["1994-02-24",1150.9000244140625,1157.06005859375,1144.3900146484375,1146.4100341796875,0],["1994-02-25",1138.1500244140625,1138.1500244140625,1114.18994140625,1124.1099853515625,0],["1994-02-28",1127.47998046875,1131.1400146484375,1121.199951171875,1125.6300048828125,0],["1994-03-01",1124.9599609375,1125.6300048828125,1110.449951171875,1113.4100341796875,0],["1994-03-02",1109.6600341796875,1109.6600341796875,1086.25,1086.25,0],["1994-03-03",1089.47998046875,1096.43994140625,1067.97998046875,1070.5799560546875,0],["1994-03-04",1070.9599609375,1074.969970703125,1059.300048828125,1064.3399658203125,0],["1994-03-07",1067.77001953125,1072.469970703125,1045.719970703125,1045.719970703125,0],["1994-03-08",1047.68994140625,1056.300048828125,1035.6199951171875,1056.300048828125,0],["1994-03-09",1063.1400146484375,1070.1099853515625,1046.97998046875,1056.4300537109375,0],["1994-03-10",1054.7099609375,1054.7099609375,1043.43994140625,1046.0,0],["1994-03-11",1043.77001953125,1050.1500244140625,1040.56005859375,1046.47998046875,0],["1994-03-17",1046.6400146484375,1046.6400146484375,1027.199951171875,1027.199951171875,0],["1994-03-18",1028.4000244140625,1028.4000244140625,996.6199951171875,1007.0599975585938,0],["1994-03-21",1005.510009765625,1005.510009765625,954.1799926757812,954.1799926757812,0],["1994-03-22",947.1699829101562,970.6699829101562,936.7999877929688,967.47998046875,0],["1994-03-23",971.719970703125,999.9500122070312,971.719970703125,999.9500122070312,0],["1994-03-24",1005.8200073242188,1005.8200073242188,979.9400024414062,983.52001953125,0],["1994-03-25",971.22998046875,977.7999877929688,966.2000122070312,970.0999755859375,0],["1994-03-28",964.4000244140625,964.4000244140625,942.3499755859375,951.4299926757812,0],["1994-03-29",950.8800048828125,961.780029296875,949.719970703125,961.780029296875,0],["1994-03-30",959.3200073242188,974.5999755859375,958.530029296875,966.77001953125,0],["1994-03-31",964.030029296875,964.030029296875,952.719970703125,952.719970703125,0],["1994-04-01",954.489990234375,959.9400024414062,954.489990234375,959.9400024414062,0],["1994-04-04",958.6799926757812,958.6799926757812,928.3300170898438,928.3300170898438,0],["1994-04-05",928.1900024414062,939.3099975585938,920.280029296875,939.3099975585938,0],["1994-04-06",953.8300170898438,971.25,953.8300170898438,964.510009765625,0],["1994-04-07",968.47998046875,968.719970703125,958.7899780273438,966.1799926757812,0],["1994-04-08",966.6900024414062,970.25,961.9500122070312,961.9500122070312,0],["1994-04-11",961.8699951171875,974.6400146484375,955.6799926757812,973.3400268554688,0],["1994-04-12",981.1400146484375,1025.4200439453125,981.1400146484375,1024.8199462890625,0],["1994-04-13",1026.4000244140625,1045.239990234375,1026.4000244140625,1029.449951171875,0],["1994-04-14",1028.530029296875,1028.530029296875,1014.72998046875,1021.2999877929688,0],["1994-04-15",1020.52001953125,1033.6600341796875,1020.4099731445312,1033.6600341796875,0],["1994-04-18",1037.6199951171875,1050.260009765625,1037.6199951171875,1050.260009765625,0],["1994-04-19",1047.300048828125,1047.300048828125,1034.010009765625,1036.0400390625,0],["1994-04-20",1037.3900146484375,1040.18994140625,1032.1400146484375,1039.6600341796875,0],["1994-04-21",1036.739990234375,1037.9000244140625,1028.9100341796875,1028.9100341796875,0],["1994-04-22",1033.739990234375,1043.43994140625,1033.739990234375,1038.8699951171875,0],["1994-04-25",1043.6099853515625,1061.4100341796875,1043.6099853515625,1059.52001953125,0],["1994-04-26",1065.0,1067.75,1053.469970703125,1053.469970703125,0],["1994-04-27",1051.6500244140625,1055.5400390625,1050.6400146484375,1053.3499755859375,0],["1994-04-28",1051.6700439453125,1058.4100341796875,1051.6700439453125,1055.3399658203125,0],["1994-04-29",1053.6400146484375,1054.5,1043.1199951171875,1054.5,0],["1994-05-03",1054.1300048828125,1054.1300048828125,1041.6600341796875,1042.02001953125,0],["1994-05-04",1040.43994140625,1040.43994140625,1023.52001953125,1028.25,0],["1994-05-05",1025.6600341796875,1025.6600341796875,1002.75,1007.010009765625,0],["1994-05-06",1007.6599731445312,1011.5700073242188,999.5999755859375,1011.5700073242188,0],["1994-05-09",1009.5800170898438,1009.5800170898438,990.6300048828125,990.6300048828125,0],["1994-05-10",986.5999755859375,999.47998046875,983.4500122070312,999.47998046875,0],["1994-05-11",1003.969970703125,1023.2999877929688,1003.969970703125,1008.6699829101562,0],["1994-05-12",1005.4199829101562,1005.5900268554688,995.02001953125,996.9199829101562,0],["1994-05-13",996.9500122070312,1007.2999877929688,994.9600219726562,1004.5499877929688,0],["1994-05-16",1005.239990234375,1005.239990234375,997.8400268554688,997.8400268554688,0],["1994-05-17",997.9400024414062,997.9400024414062,991.9600219726562,991.9600219726562,0],["1994-05-18",995.3499755859375,1010.27001953125,995.3499755859375,1010.27001953125,0],["1994-05-19",1010.7999877929688,1010.7999877929688,1000.5,1002.97998046875,0],["1994-05-20",1003.5,1003.5,993.9400024414062,1001.1599731445312,0],["1994-05-23",1000.1699829101562,1001.7999877929688,998.0,999.0999755859375,0],["1994-05-24",997.7100219726562,997.7100219726562,984.8900146484375,987.260009765625,0],["1994-05-26",986.8800048828125,1000.8499755859375,986.25,997.0499877929688,0],["1994-05-27",999.1900024414062,1005.489990234375,999.1900024414062,1000.1099853515625,0],["1994-05-30",1000.6500244140625,1003.5900268554688,995.469970703125,996.1099853515625,0],["1994-05-31",996.6799926757812,997.969970703125,991.8599853515625,993.72998046875,0],["1994-06-01",991.5999755859375,992.0900268554688,976.260009765625,982.7999877929688,0],["1994-06-02",981.1199951171875,981.1199951171875,953.0999755859375,955.4400024414062,0],["1994-06-03",957.510009765625,965.489990234375,948.3499755859375,965.489990234375,0],["1994-06-06",966.719970703125,974.4500122070312,962.280029296875,970.0599975585938,0],["1994-06-07",969.47998046875,979.47998046875,969.47998046875,972.4199829101562,0],["1994-06-08",972.1900024414062,975.4600219726562,968.3800048828125,969.3099975585938,0],["1994-06-09",970.0599975585938,981.719970703125,964.8499755859375,981.719970703125,0],["1994-06-10",983.7899780273438,1016.97998046875,983.7899780273438,1016.97998046875,0],["1994-06-13",1024.6800537109375,1033.31005859375,1016.72998046875,1017.9299926757812,0],["1994-06-14",1017.5900268554688,1017.5900268554688,1006.9000244140625,1013.489990234375,0],["1994-06-15",1015.8099975585938,1030.06005859375,1015.0700073242188,1028.949951171875,0],["1994-06-16",1028.68994140625,1033.97998046875,1024.989990234375,1032.3900146484375,0],["1994-06-17",1032.72998046875,1038.0400390625,1031.1099853515625,1038.0400390625,0],["1994-06-20",1040.47998046875,1041.9300537109375,1029.4599609375,1035.4599609375,0],["1994-06-21",1030.3699951171875,1030.3699951171875,1011.3599853515625,1011.4600219726562,0],["1994-06-22",1005.6599731445312,1015.4299926757812,995.7899780273438,1015.4299926757812,0],["1994-06-23",1017.27001953125,1017.27001953125,1003.5,1003.5,0],["1994-06-24",1000.97998046875,1021.1199951171875,1000.97998046875,1015.030029296875,0],["1994-06-27",1003.010009765625,1003.52001953125,996.9000244140625,1003.52001953125,0],["1994-06-28",1008.5900268554688,1009.5399780273438,1004.5,1006.9199829101562,0],["1994-06-29",1005.5499877929688,1010.1099853515625,1002.6900024414062,1010.1099853515625,0],["1994-06-30",1009.5999755859375,1012.0700073242188,1009.5999755859375,1011.5800170898438,0],["1994-07-01",1008.4299926757812,1008.4299926757812,1003.760009765625,1003.760009765625,0],["1994-07-04",1004.0900268554688,1008.3900146484375,999.5599975585938,999.5599975585938,0],["1994-07-05",999.3300170898438,1004.0599975585938,999.2999877929688,1004.0599975585938,0],["1994-07-06",1004.3800048828125,1004.3800048828125,994.8800048828125,995.3599853515625,0],["1994-07-07",994.6599731445312,994.6599731445312,981.3699951171875,981.3699951171875,0],["1994-07-08",980.280029296875,987.780029296875,975.7100219726562,987.780029296875,0],["1994-07-11",989.219970703125,994.0499877929688,986.6099853515625,988.8800048828125,0],["1994-07-12",986.4000244140625,987.1900024414062,984.260009765625,985.6199951171875,0],["1994-07-13",986.5499877929688,991.0700073242188,984.25,989.5700073242188,0],["1994-07-14",990.9000244140625,1010.7999877929688,990.9000244140625,1010.7999877929688,0],["1994-07-15",1014.4099731445312,1014.4099731445312,1008.0900268554688,1012.1099853515625,0],["1994-07-18",1013.4500122070312,1014.0499877929688,1005.0499877929688,1005.0499877929688,0],["1994-07-19",1006.8499755859375,1006.8499755859375,998.9500122070312,999.2000122070312,0],["1994-07-20",998.5599975585938,1010.1400146484375,997.3499755859375,1009.719970703125,0],["1994-07-21",1010.760009765625,1010.760009765625,996.3599853515625,996.3599853515625,0],["1994-07-22",997.260009765625,1003.25,997.260009765625,1000.4600219726562,0],["1994-07-25",1002.9600219726562,1005.1699829101562,1001.510009765625,1004.3800048828125,0],["1994-07-26",1004.27001953125,1009.1900024414062,1003.780029296875,1008.3099975585938,0],["1994-07-27",1009.75,1020.1900024414062,1009.75,1020.1900024414062,0],["1994-07-28",1021.5,1026.93994140625,1019.7000122070312,1026.300048828125,0],["1994-07-29",1027.6700439453125,1027.9000244140625,1024.56005859375,1027.510009765625,0],["1994-08-01",1029.5799560546875,1056.3499755859375,1029.5799560546875,1056.3399658203125,0],["1994-08-02",1061.56005859375,1077.260009765625,1061.56005859375,1075.18994140625,0],["1994-08-03",1075.800048828125,1079.300048828125,1067.25,1079.06005859375,0],["1994-08-04",1079.8599853515625,1086.800048828125,1075.239990234375,1086.800048828125,0],["1994-08-05",1083.489990234375,1089.8199462890625,1080.719970703125,1089.1500244140625,0],["1994-08-08",1090.5899658203125,1090.5899658203125,1075.8299560546875,1076.3399658203125,0],["1994-08-09",1075.06005859375,1077.949951171875,1070.8399658203125,1073.5899658203125,0],["1994-08-10",1075.1700439453125,1092.800048828125,1075.1700439453125,1092.800048828125,0],["1994-08-11",1093.68994140625,1111.47998046875,1093.68994140625,1111.47998046875,0],["1994-08-12",1114.1400146484375,1116.1199951171875,1105.2900390625,1105.2900390625,0],["1994-08-15",1105.1099853515625,1109.469970703125,1092.800048828125,1092.800048828125,0],["1994-08-16",1094.0400390625,1108.469970703125,1094.0400390625,1108.1800537109375,0],["1994-08-17",1114.949951171875,1127.280029296875,1114.949951171875,1126.1400146484375,0],["1994-08-18",1129.030029296875,1138.18994140625,1129.030029296875,1136.3399658203125,0],["1994-08-19",1132.239990234375,1140.699951171875,1129.449951171875,1140.699951171875,0],["1994-08-22",1145.77001953125,1154.9100341796875,1145.77001953125,1150.199951171875,0],["1994-08-23",1150.739990234375,1150.739990234375,1142.1800537109375,1146.3499755859375,0],["1994-08-24",1147.9000244140625,1153.52001953125,1138.0,1141.5699462890625,0],["1994-08-25",1147.8499755859375,1150.3900146484375,1136.1400146484375,1136.1400146484375,0],["1994-08-26",1135.0899658203125,1137.8399658203125,1103.8299560546875,1111.780029296875,0],["1994-08-29",1116.31005859375,1123.989990234375,1116.0699462890625,1120.3699951171875,0],["1994-08-30",1119.75,1130.010009765625,1112.949951171875,1130.010009765625,0],["1994-09-01",1135.199951171875,1157.1099853515625,1135.199951171875,1156.3399658203125,0],["1994-09-02",1157.6800537109375,1160.8800048828125,1157.5400390625,1160.8800048828125,0],["1994-09-05",1161.8399658203125,1162.510009765625,1155.8199462890625,1159.510009765625,0],["1994-09-06",1160.300048828125,1172.469970703125,1157.97998046875,1172.239990234375,0],["1994-09-07",1176.27001953125,1181.300048828125,1163.1500244140625,1163.1500244140625,0],["1994-09-08",1165.3399658203125,1181.1700439453125,1165.3399658203125,1181.1700439453125,0],["1994-09-09",1184.1400146484375,1187.969970703125,1173.300048828125,1181.6600341796875,0],["1994-09-12",1182.4100341796875,1182.4100341796875,1166.6300048828125,1169.050048828125,0],["1994-09-13",1167.9000244140625,1170.9300537109375,1163.9599609375,1169.1099853515625,0],["1994-09-14",1175.7099609375,1182.2900390625,1173.8399658203125,1173.8399658203125,0],["1994-09-15",1174.9599609375,1179.719970703125,1174.739990234375,1176.06005859375,0],["1994-09-16",1180.5899658203125,1186.4300537109375,1180.5899658203125,1185.27001953125,0],["1994-09-19",1187.77001953125,1189.5999755859375,1177.3800048828125,1180.6600341796875,0],["1994-09-20",1182.010009765625,1185.6500244140625,1177.02001953125,1185.6500244140625,0],["1994-09-21",1183.25,1192.4599609375,1183.25,1191.1400146484375,0],["1994-09-22",1194.47998046875,1194.47998046875,1178.1500244140625,1179.8800048828125,0],["1994-09-23",1178.1400146484375,1180.3399658203125,1166.030029296875,1170.3199462890625,0],["1994-09-26",1171.72998046875,1173.7099609375,1156.18994140625,1157.1800537109375,0],["1994-09-27",1159.0999755859375,1159.0999755859375,1149.5999755859375,1149.5999755859375,0],["1994-09-28",1152.8800048828125,1158.8800048828125,1140.8299560546875,1140.8299560546875,0],["1994-09-29",1142.969970703125,1145.0899658203125,1133.6800537109375,1133.6800537109375,0],["1994-09-30",1131.0799560546875,1132.550048828125,1123.1400146484375,1129.760009765625,0],["1994-10-03",1133.47998046875,1136.6300048828125,1127.3499755859375,1127.3499755859375,0],["1994-10-04",1126.3399658203125,1127.510009765625,1122.1600341796875,1125.6600341796875,0],["1994-10-05",1124.6199951171875,1143.469970703125,1124.6199951171875,1134.52001953125,0],["1994-10-06",1136.300048828125,1145.949951171875,1136.300048828125,1143.4300537109375,0],["1994-10-07",1145.1800537109375,1145.1800537109375,1122.3299560546875,1122.3299560546875,0],["1994-10-10",1117.4100341796875,1117.4100341796875,1097.3399658203125,1110.1199951171875,0],["1994-10-11",1117.93994140625,1134.0999755859375,1117.93994140625,1128.2900390625,0],["1994-10-12",1136.5999755859375,1143.1600341796875,1136.5999755859375,1137.0,0],["1994-10-13",1137.8199462890625,1139.1500244140625,1132.56005859375,1135.6700439453125,0],["1994-10-14",1138.489990234375,1138.489990234375,1128.449951171875,1128.449951171875,0],["1994-10-17",1131.5699462890625,1136.8499755859375,1126.1199951171875,1126.1199951171875,0],["1994-10-18",1126.47998046875,1128.469970703125,1117.9100341796875,1118.739990234375,0],["1994-10-19",1119.4200439453125,1123.699951171875,1116.0699462890625,1118.8599853515625,0],["1994-10-20",1120.7099609375,1126.5699462890625,1120.3499755859375,1124.3900146484375,0],["1994-10-21",1124.2099609375,1124.2099609375,1114.4200439453125,1114.4200439453125,0],["1994-10-24",1115.3900146484375,1117.0400390625,1107.3599853515625,1109.0699462890625,0],["1994-10-25",1108.1800537109375,1108.1800537109375,1099.7900390625,1102.22998046875,0],["1994-10-26",1103.550048828125,1112.4000244140625,1103.550048828125,1105.5400390625,0],["1994-10-27",1105.0400390625,1105.22998046875,1100.699951171875,1101.739990234375,0],["1994-10-28",1104.4599609375,1119.1400146484375,1104.4599609375,1113.0400390625,0],["1994-10-31",1122.18994140625,1122.719970703125,1105.6099853515625,1108.8499755859375,0],["1994-11-01",1107.9300537109375,1107.9300537109375,1087.72998046875,1093.5799560546875,0],["1994-11-03",1091.0799560546875,1091.0799560546875,1066.4599609375,1066.4599609375,0],["1994-11-04",1069.219970703125,1082.25,1069.219970703125,1074.4100341796875,0],["1994-11-07",1076.010009765625,1077.52001953125,1058.1800537109375,1070.1400146484375,0],["1994-11-08",1070.6700439453125,1070.6700439453125,1050.1300048828125,1057.9599609375,0],["1994-11-09",1058.489990234375,1058.760009765625,1051.1500244140625,1051.510009765625,0],["1994-11-10",1051.280029296875,1051.280029296875,1030.8499755859375,1030.8499755859375,0],["1994-11-11",1030.75,1030.7900390625,1025.489990234375,1029.8699951171875,0],["1994-11-14",1030.77001953125,1044.31005859375,1030.56005859375,1044.31005859375,0],["1994-11-15",1050.0799560546875,1069.739990234375,1050.0799560546875,1069.739990234375,0],["1994-11-16",1076.239990234375,1079.6400146484375,1063.1500244140625,1063.1500244140625,0],["1994-11-17",1063.8499755859375,1063.949951171875,1051.7099609375,1052.47998046875,0],["1994-11-18",1051.68994140625,1052.719970703125,1045.4599609375,1048.8800048828125,0],["1994-11-21",1048.2900390625,1049.6700439453125,1042.4200439453125,1045.3800048828125,0],["1994-11-22",1042.6800537109375,1042.6800537109375,1025.1600341796875,1026.1800537109375,0],["1994-11-23",1010.8200073242188,1010.9000244140625,990.0900268554688,1001.7999877929688,0],["1994-11-24",1007.739990234375,1016.6500244140625,1005.6799926757812,1007.5399780273438,0],["1994-11-25",1008.47998046875,1011.52001953125,1005.9600219726562,1011.52001953125,0],["1994-11-28",1015.239990234375,1017.2100219726562,1005.22998046875,1005.22998046875,0],["1994-11-29",1007.1400146484375,1008.989990234375,1000.2899780273438,1003.6900024414062,0],["1994-11-30",1003.1099853515625,1013.1300048828125,1002.1599731445312,1013.1300048828125,0],["1994-12-01",1011.7100219726562,1011.7100219726562,986.1300048828125,986.1300048828125,0],["1994-12-02",986.0599975585938,986.1799926757812,973.5,977.739990234375,0],["1994-12-05",979.77001953125,979.77001953125,960.530029296875,963.8800048828125,0],["1994-12-06",963.4500122070312,966.4400024414062,953.6799926757812,953.6799926757812,0],["1994-12-07",954.6099853515625,962.5800170898438,951.239990234375,951.6799926757812,0],["1994-12-08",949.8200073242188,949.8200073242188,925.3400268554688,925.3400268554688,0],["1994-12-09",916.1699829101562,919.6099853515625,900.5700073242188,911.260009765625,0],["1994-12-12",910.5399780273438,913.7999877929688,893.9400024414062,895.77001953125,0],["1994-12-13",897.9600219726562,903.02001953125,897.5599975585938,900.4099731445312,0],["1994-12-14",901.5599975585938,937.1500244140625,901.5599975585938,937.1500244140625,0],["1994-12-15",945.5499877929688,964.8200073242188,945.5499877929688,950.77001953125,0],["1994-12-16",950.7899780273438,951.4400024414062,934.1199951171875,946.5999755859375,0],["1994-12-19",953.27001953125,958.219970703125,951.0399780273438,957.25,0],["1994-12-20",956.510009765625,966.1900024414062,949.8300170898438,966.1900024414062,0],["1994-12-21",965.739990234375,982.1699829101562,965.739990234375,982.1699829101562,0],["1994-12-22",987.5,1003.6099853515625,987.5,994.3400268554688,0],["1994-12-23",996.1900024414062,996.1900024414062,987.489990234375,988.8699951171875,0],["1994-12-27",990.6300048828125,990.6300048828125,984.97998046875,987.5399780273438,0],["1994-12-28",987.5999755859375,989.8499755859375,975.969970703125,975.969970703125,0],["1994-12-29",976.6599731445312,977.4400024414062,967.1400146484375,967.1400146484375,0],["1994-12-30",967.7999877929688,977.6799926757812,967.7999877929688,971.2100219726562,0],["1995-01-03",970.8400268554688,977.6400146484375,968.8699951171875,969.7000122070312,0],["1995-01-04",969.510009765625,969.510009765625,956.1300048828125,957.8099975585938,0],["1995-01-05",958.52001953125,965.8900146484375,958.52001953125,965.8900146484375,0],["1995-01-06",966.3699951171875,966.510009765625,955.4299926757812,955.4299926757812,0],["1995-01-09",954.780029296875,954.780029296875,934.9500122070312,937.0499877929688,0],["1995-01-10",936.5900268554688,936.5900268554688,919.1199951171875,923.3800048828125,0],["1995-01-11",925.3300170898438,929.5800170898438,925.3300170898438,925.5,0],["1995-01-12",925.469970703125,925.469970703125,915.239990234375,915.239990234375,0],["1995-01-13",913.6599731445312,913.6599731445312,898.010009765625,898.5,0],["1995-01-16",901.5800170898438,918.4400024414062,901.5800170898438,910.75,0],["1995-01-17",914.030029296875,928.25,914.030029296875,926.760009765625,0],["1995-01-18",926.25,926.25,918.739990234375,918.739990234375,0],["1995-01-19",916.6099853515625,916.6099853515625,901.22998046875,901.719970703125,0],["1995-01-20",899.1500244140625,899.1500244140625,883.6099853515625,885.1300048828125,0],["1995-01-23",883.9600219726562,883.9600219726562,850.0999755859375,850.0999755859375,0],["1995-01-24",849.5900268554688,850.5,836.9299926757812,840.8699951171875,0],["1995-01-25",841.469970703125,874.3200073242188,841.469970703125,870.75,0],["1995-01-26",876.7100219726562,888.5800170898438,875.1400146484375,877.3599853515625,0],["1995-01-27",878.8800048828125,883.2899780273438,873.5,883.2899780273438,0],["1995-02-03",893.8599853515625,933.02001953125,893.8599853515625,927.260009765625,0],["1995-02-06",931.9099731445312,971.9600219726562,931.4199829101562,971.9600219726562,0],["1995-02-07",972.3300170898438,985.1900024414062,964.2899780273438,975.5800170898438,0],["1995-02-08",968.719970703125,968.719970703125,959.2899780273438,964.75,0],["1995-02-09",961.9600219726562,978.0399780273438,961.8699951171875,971.030029296875,0],["1995-02-10",975.489990234375,982.260009765625,975.489990234375,980.3800048828125,0],["1995-02-13",984.02001953125,992.75,980.4199829101562,980.4199829101562,0],["1995-02-14",981.1900024414062,982.47998046875,964.1400146484375,972.989990234375,0],["1995-02-15",970.4299926757812,979.72998046875,961.5700073242188,979.280029296875,0],["1995-02-16",983.8800048828125,1000.280029296875,983.8800048828125,989.989990234375,0],["1995-02-17",988.469970703125,995.2100219726562,985.5499877929688,995.2100219726562,0],["1995-02-20",997.9199829101562,999.3900146484375,986.5,986.5,0],["1995-02-21",985.9600219726562,985.9600219726562,968.739990234375,971.0999755859375,0],["1995-02-22",970.1400146484375,970.1400146484375,939.9400024414062,941.0700073242188,0],["1995-02-23",944.489990234375,949.4600219726562,940.1799926757812,949.4600219726562,0],["1995-02-24",960.4400024414062,978.6099853515625,960.4400024414062,970.4500122070312,0],["1995-02-27",956.1799926757812,961.1400146484375,946.719970703125,953.7899780273438,0],["1995-02-28",955.8300170898438,979.6400146484375,955.8300170898438,979.6400146484375,0],["1995-03-06",979.8300170898438,979.8300170898438,953.4000244140625,953.4000244140625,0],["1995-03-07",954.219970703125,954.219970703125,944.760009765625,947.22998046875,0],["1995-03-08",942.1300048828125,942.1300048828125,931.239990234375,935.0499877929688,0],["1995-03-09",938.4500122070312,951.2100219726562,938.4500122070312,951.2100219726562,0],["1995-03-10",954.3699951171875,954.3699951171875,935.1199951171875,935.1199951171875,0],["1995-03-13",944.5399780273438,944.5399780273438,931.0900268554688,932.02001953125,0],["1995-03-14",932.5999755859375,932.5999755859375,925.6799926757812,929.7100219726562,0],["1995-03-15",932.9299926757812,941.8599853515625,932.9299926757812,937.3200073242188,0],["1995-03-16",937.9099731445312,943.8800048828125,936.7100219726562,943.8800048828125,0],["1995-03-17",948.1300048828125,960.4299926757812,948.1300048828125,960.4299926757812,0],["1995-03-20",963.1099853515625,969.9299926757812,963.1099853515625,969.3499755859375,0],["1995-03-21",970.010009765625,970.010009765625,963.3300170898438,964.8400268554688,0],["1995-03-22",964.989990234375,966.780029296875,959.2000122070312,959.2000122070312,0],["1995-03-23",958.5800170898438,958.5800170898438,951.0,957.0499877929688,0],["1995-03-24",956.4400024414062,957.9000244140625,948.9000244140625,957.9000244140625,0],["1995-03-27",959.3300170898438,959.3300170898438,950.469970703125,952.739990234375,0],["1995-03-28",954.1099853515625,966.9099731445312,954.1099853515625,964.75,0],["1995-03-29",966.3400268554688,989.780029296875,966.3400268554688,987.7100219726562,0],["1995-03-30",990.239990234375,991.02001953125,979.6500244140625,979.6500244140625,0],["1995-03-31",981.1199951171875,985.1699829101562,981.1199951171875,983.0999755859375,0],["1995-04-03",980.9600219726562,980.9600219726562,964.6500244140625,966.3099975585938,0],["1995-04-04",966.489990234375,974.030029296875,966.489990234375,974.030029296875,0],["1995-04-05",977.1500244140625,998.7899780273438,977.1500244140625,998.7899780273438,0],["1995-04-06",1002.239990234375,1002.239990234375,975.969970703125,978.719970703125,0],["1995-04-07",978.030029296875,978.030029296875,962.4099731445312,967.2899780273438,0],["1995-04-10",966.9099731445312,966.9099731445312,955.0999755859375,956.030029296875,0],["1995-04-11",957.280029296875,957.280029296875,953.0999755859375,956.280029296875,0],["1995-04-12",956.75,967.3900146484375,956.3900146484375,966.010009765625,0],["1995-04-13",967.1099853515625,967.1099853515625,963.3400268554688,963.3400268554688,0],["1995-04-14",963.6300048828125,968.0999755859375,963.6300048828125,965.969970703125,0],["1995-04-17",966.75,966.75,959.4500122070312,962.6300048828125,0],["1995-04-18",962.510009765625,965.0999755859375,960.5800170898438,964.2999877929688,0],["1995-04-19",962.47998046875,964.0399780273438,959.1400146484375,963.8200073242188,0],["1995-04-20",963.7100219726562,963.7100219726562,960.22998046875,962.6400146484375,0],["1995-04-21",963.530029296875,977.8400268554688,963.530029296875,977.8400268554688,0],["1995-04-24",979.8400268554688,984.7100219726562,973.4099731445312,975.0499877929688,0],["1995-04-26",977.0599975585938,977.0599975585938,956.2100219726562,958.6300048828125,0],["1995-04-27",957.469970703125,957.469970703125,939.7899780273438,942.4400024414062,0],["1995-04-28",942.1799926757812,951.7999877929688,942.0999755859375,951.7999877929688,0],["1995-05-02",950.3800048828125,951.8400268554688,940.1900024414062,944.5700073242188,0],["1995-05-03",944.5499877929688,950.6799926757812,943.0,950.6799926757812,0],["1995-05-04",951.9099731445312,955.8300170898438,949.239990234375,951.3800048828125,0],["1995-05-05",950.97998046875,956.47998046875,939.8699951171875,956.4400024414062,0],["1995-05-08",953.8800048828125,957.989990234375,953.3599853515625,957.8200073242188,0],["1995-05-09",959.530029296875,961.52001953125,948.5900268554688,951.3599853515625,0],["1995-05-11",953.8599853515625,1001.030029296875,953.8599853515625,1000.530029296875,0],["1995-05-12",1008.9000244140625,1023.3200073242188,1006.260009765625,1013.9400024414062,0],["1995-05-16",1017.7999877929688,1036.06005859375,1017.5800170898438,1036.06005859375,0],["1995-05-17",1033.56005859375,1034.1600341796875,1015.8099975585938,1016.8200073242188,0],["1995-05-18",1015.7100219726562,1019.280029296875,998.9400024414062,1019.280029296875,0],["1995-05-19",1009.739990234375,1011.6199951171875,1004.3900146484375,1011.6199951171875,0],["1995-05-22",1011.3900146484375,1011.3900146484375,1002.9600219726562,1009.4600219726562,0],["1995-05-23",1012.260009765625,1026.97998046875,1012.260009765625,1024.9100341796875,0],["1995-05-24",1029.760009765625,1040.0400390625,1023.9500122070312,1026.75,0],["1995-05-25",1025.739990234375,1039.7099609375,1024.02001953125,1039.7099609375,0],["1995-05-26",1038.6300048828125,1049.68994140625,1038.6300048828125,1047.5699462890625,0],["1995-05-29",1047.219970703125,1050.050048828125,1043.4000244140625,1043.47998046875,0],["1995-05-30",1045.949951171875,1050.3699951171875,1043.06005859375,1050.0,0],["1995-06-01",1058.1300048828125,1072.6500244140625,1058.1300048828125,1070.8199462890625,0],["1995-06-02",1069.6099853515625,1078.0799560546875,1068.949951171875,1078.0799560546875,0],["1995-06-05",1076.739990234375,1085.1600341796875,1074.9300537109375,1085.0400390625,0],["1995-06-06",1086.8599853515625,1091.25,1077.300048828125,1080.52001953125,0],["1995-06-07",1079.510009765625,1079.510009765625,1054.3599853515625,1057.800048828125,0],["1995-06-08",1054.780029296875,1061.18994140625,1049.0400390625,1061.18994140625,0],["1995-06-09",1062.1800537109375,1062.260009765625,1051.8599853515625,1054.3599853515625,0],["1995-06-12",1052.27001953125,1052.27001953125,1040.7900390625,1042.6800537109375,0],["1995-06-13",1042.56005859375,1045.699951171875,1032.719970703125,1038.989990234375,0],["1995-06-14",1041.550048828125,1049.969970703125,1040.27001953125,1049.969970703125,0],["1995-06-15",1050.6099853515625,1060.1800537109375,1050.6099853515625,1058.43994140625,0],["1995-06-16",1058.97998046875,1066.1600341796875,1058.9200439453125,1064.5899658203125,0],["1995-06-19",1061.77001953125,1061.989990234375,1050.93994140625,1052.5899658203125,0],["1995-06-20",1053.5699462890625,1057.7900390625,1052.6800537109375,1055.1099853515625,0],["1995-06-21",1055.5799560546875,1065.3299560546875,1055.5799560546875,1064.1300048828125,0],["1995-06-22",1063.25,1065.8699951171875,1061.43994140625,1063.9000244140625,0],["1995-06-23",1064.030029296875,1065.530029296875,1060.3399658203125,1061.9100341796875,0],["1995-06-26",1062.030029296875,1062.030029296875,1052.8900146484375,1055.280029296875,0],["1995-06-27",1053.5899658203125,1053.5899658203125,1041.260009765625,1043.5699462890625,0],["1995-06-28",1043.8900146484375,1043.8900146484375,1023.0399780273438,1024.6199951171875,0],["1995-06-29",1026.68994140625,1033.0400390625,1024.9100341796875,1027.2099609375,0],["1995-06-30",1027.7099609375,1031.1099853515625,1024.8299560546875,1026.6199951171875,0],["1995-07-03",1025.8499755859375,1025.8499755859375,1015.1900024414062,1023.510009765625,0],["1995-07-04",1024.6800537109375,1034.6400146484375,1024.6800537109375,1033.530029296875,0],["1995-07-05",1036.02001953125,1049.6500244140625,1036.02001953125,1047.8199462890625,0],["1995-07-06",1052.4100341796875,1052.780029296875,1043.1700439453125,1045.3499755859375,0],["1995-07-07",1049.7099609375,1059.9100341796875,1049.52001953125,1059.9100341796875,0],["1995-07-10",1063.1199951171875,1069.6400146484375,1059.5999755859375,1063.97998046875,0],["1995-07-11",1060.8199462890625,1060.8199462890625,1051.02001953125,1055.6400146484375,0],["1995-07-12",1054.7900390625,1066.4599609375,1054.7900390625,1066.4599609375,0],["1995-07-13",1067.6700439453125,1073.31005859375,1067.6700439453125,1073.31005859375,0],["1995-07-14",1073.2900390625,1075.6800537109375,1066.72998046875,1074.1700439453125,0],["1995-07-17",1074.050048828125,1076.4300537109375,1071.739990234375,1072.7900390625,0],["1995-07-18",1073.4200439453125,1076.780029296875,1067.31005859375,1070.9200439453125,0],["1995-07-19",1067.27001953125,1069.9100341796875,1058.9000244140625,1061.280029296875,0],["1995-07-20",1056.199951171875,1062.8699951171875,1052.239990234375,1062.0899658203125,0],["1995-07-21",1061.9300537109375,1064.030029296875,1054.9599609375,1056.06005859375,0],["1995-07-24",1056.010009765625,1056.010009765625,1043.1600341796875,1045.4200439453125,0],["1995-07-25",1046.1700439453125,1050.010009765625,1045.969970703125,1049.3399658203125,0],["1995-07-26",1050.97998046875,1054.8399658203125,1044.72998046875,1044.72998046875,0],["1995-07-27",1047.3800048828125,1053.1300048828125,1047.3199462890625,1048.81005859375,0],["1995-07-28",1048.3199462890625,1052.8699951171875,1048.3199462890625,1050.6700439453125,0],["1995-07-31",1053.1099853515625,1060.2099609375,1050.9100341796875,1060.2099609375,0],["1995-08-01",1059.9100341796875,1059.9100341796875,1055.47998046875,1058.93994140625,0],["1995-08-02",1059.6099853515625,1068.25,1059.1700439453125,1068.25,0],["1995-08-03",1070.0799560546875,1077.800048828125,1070.0799560546875,1072.8299560546875,0],["1995-08-04",1071.5999755859375,1072.0799560546875,1068.1300048828125,1071.0699462890625,0],["1995-08-07",1071.0,1071.77001953125,1054.010009765625,1056.5699462890625,0],["1995-08-08",1057.1500244140625,1060.75,1054.5699462890625,1056.239990234375,0],["1995-08-10",1055.3900146484375,1059.489990234375,1055.3900146484375,1057.199951171875,0],["1995-08-11",1057.4599609375,1059.1099853515625,1053.81005859375,1054.4300537109375,0],["1995-08-14",1054.239990234375,1054.239990234375,1046.489990234375,1048.25,0],["1995-08-15",1049.5699462890625,1049.7099609375,1034.260009765625,1038.0699462890625,0],["1995-08-16",1036.97998046875,1036.97998046875,1021.1099853515625,1028.300048828125,0],["1995-08-17",1026.9200439453125,1026.9200439453125,1018.780029296875,1019.9400024414062,0],["1995-08-18",1019.510009765625,1028.56005859375,1018.0999755859375,1028.3299560546875,0],["1995-08-21",1027.6400146484375,1030.2099609375,1021.739990234375,1022.8499755859375,0],["1995-08-22",1023.6400146484375,1029.9000244140625,1023.2999877929688,1029.9000244140625,0],["1995-08-23",1029.6700439453125,1031.1800537109375,1027.3399658203125,1028.3499755859375,0],["1995-08-24",1028.47998046875,1034.2900390625,1027.030029296875,1029.5999755859375,0],["1995-08-25",1029.1600341796875,1030.43994140625,1026.56005859375,1028.760009765625,0],["1995-08-28",1029.8800048828125,1030.97998046875,1023.6799926757812,1026.9300537109375,0],["1995-08-29",1024.1099853515625,1024.1099853515625,1018.4199829101562,1018.8599853515625,0],["1995-08-30",1017.5499877929688,1022.4600219726562,1012.1699829101562,1015.0700073242188,0],["1995-09-01",1014.9600219726562,1014.9600219726562,1003.760009765625,1009.2899780273438,0],["1995-09-04",1010.77001953125,1010.77001953125,998.4099731445312,998.4099731445312,0],["1995-09-05",997.989990234375,997.989990234375,968.9099731445312,987.3400268554688,0],["1995-09-06",988.030029296875,996.8499755859375,987.3800048828125,992.1500244140625,0],["1995-09-07",992.6400146484375,992.6400146484375,982.2100219726562,983.8800048828125,0],["1995-09-08",984.3800048828125,988.5399780273438,981.6699829101562,982.8499755859375,0],["1995-09-11",982.77001953125,989.9099731445312,980.8200073242188,989.1500244140625,0],["1995-09-12",990.1599731445312,990.989990234375,983.7100219726562,986.6599731445312,0],["1995-09-13",989.8200073242188,1002.3699951171875,989.8200073242188,997.8300170898438,0],["1995-09-14",1001.0599975585938,1001.0599975585938,990.8800048828125,993.2000122070312,0],["1995-09-15",993.5900268554688,995.5,989.469970703125,993.530029296875,0],["1995-09-18",993.780029296875,998.4099731445312,992.5399780273438,995.510009765625,0],["1995-09-19",996.1099853515625,996.6799926757812,989.2999877929688,991.8800048828125,0],["1995-09-20",992.0599975585938,995.9099731445312,990.280029296875,995.9099731445312,0],["1995-09-21",996.25,1005.7899780273438,996.25,1002.8400268554688,0],["1995-09-22",1004.0499877929688,1017.25,1004.0499877929688,1017.25,0],["1995-09-25",1016.2999877929688,1016.5900268554688,1011.9299926757812,1012.9299926757812,0],["1995-09-26",1013.0399780273438,1013.0399780273438,1008.2999877929688,1011.6699829101562,0],["1995-09-27",1011.8099975585938,1011.9299926757812,1005.1400146484375,1006.6799926757812,0],["1995-09-28",1006.02001953125,1006.1300048828125,989.9400024414062,992.1599731445312,0],["1995-09-29",992.1599731445312,1000.5999755859375,986.0499877929688,1000.5999755859375,0],["1995-10-02",1000.7100219726562,1000.7100219726562,983.5399780273438,984.1199951171875,0],["1995-10-03",983.75,983.75,976.97998046875,977.239990234375,0],["1995-10-04",977.4000244140625,988.3200073242188,976.5399780273438,988.3200073242188,0],["1995-10-05",988.3200073242188,988.780029296875,982.02001953125,985.6199951171875,0],["1995-10-06",985.6699829101562,985.6699829101562,982.0700073242188,983.8099975585938,0],["1995-10-09",983.8200073242188,984.5700073242188,974.4500122070312,976.5,0],["1995-10-10",976.4500122070312,976.4500122070312,967.510009765625,970.75,0],["1995-10-11",970.75,970.75,957.5999755859375,958.7999877929688,0],["1995-10-12",959.0,963.3499755859375,957.3200073242188,961.9400024414062,0],["1995-10-13",962.3200073242188,964.010009765625,961.2000122070312,963.1300048828125,0],["1995-10-16",962.8900146484375,963.1799926757812,955.0800170898438,957.3699951171875,0],["1995-10-17",957.3499755859375,957.3499755859375,942.2999877929688,945.8599853515625,0],["1995-10-18",945.760009765625,949.3900146484375,942.6300048828125,946.719970703125,0],["1995-10-19",946.6900024414062,948.2999877929688,942.72998046875,944.8099975585938,0],["1995-10-20",944.739990234375,959.510009765625,944.6199951171875,959.22998046875,0],["1995-10-24",958.6300048828125,958.7100219726562,948.4099731445312,948.4099731445312,0],["1995-10-25",948.22998046875,956.3300170898438,948.22998046875,955.8699951171875,0],["1995-10-26",955.8699951171875,966.6799926757812,955.8699951171875,966.6799926757812,0],["1995-10-27",966.780029296875,970.7000122070312,962.4299926757812,962.6400146484375,0],["1995-10-30",962.5,962.5499877929688,953.3800048828125,954.77001953125,0],["1995-10-31",954.8099975585938,957.6099853515625,950.469970703125,957.6099853515625,0],["1995-11-01",956.5399780273438,956.6099853515625,941.1500244140625,941.780029296875,0],["1995-11-02",941.5700073242188,941.5700073242188,920.1500244140625,923.52001953125,0],["1995-11-03",923.9199829101562,925.5999755859375,920.77001953125,924.5,0],["1995-11-06",913.7999877929688,930.510009765625,913.7999877929688,927.2899780273438,0],["1995-11-07",926.75,926.75,917.760009765625,918.5900268554688,0],["1995-11-08",918.6599731445312,918.6599731445312,911.5,913.4299926757812,0],["1995-11-09",913.469970703125,913.6500244140625,903.010009765625,903.9400024414062,0],["1995-11-10",904.1699829101562,904.1699829101562,891.6699829101562,899.469970703125,0],["1995-11-13",898.22998046875,899.5700073242188,887.9099731445312,888.5,0],["1995-11-14",888.5,888.5,880.0700073242188,883.9600219726562,0],["1995-11-15",883.8800048828125,896.9000244140625,881.6300048828125,895.469970703125,0],["1995-11-16",895.1199951171875,901.7000122070312,893.4000244140625,894.0399780273438,0],["1995-11-17",894.1599731445312,895.0999755859375,888.1599731445312,888.9099731445312,0],["1995-11-20",889.4299926757812,894.4400024414062,889.4299926757812,893.7999877929688,0],["1995-11-21",893.97998046875,917.2100219726562,893.97998046875,917.2100219726562,0],["1995-11-22",918.8300170898438,935.280029296875,918.8300170898438,935.0,0],["1995-11-23",935.5700073242188,940.9000244140625,926.6500244140625,929.030029296875,0],["1995-11-24",922.52001953125,928.72998046875,920.47998046875,922.4099731445312,0],["1995-11-27",922.4299926757812,928.8800048828125,922.2899780273438,928.6599731445312,0],["1995-11-28",928.739990234375,948.5399780273438,928.739990234375,948.5399780273438,0],["1995-11-29",949.2899780273438,953.1199951171875,947.3800048828125,949.8599853515625,0],["1995-11-30",949.8900146484375,951.97998046875,942.2000122070312,951.6900024414062,0],["1995-12-01",951.469970703125,975.5399780273438,949.3699951171875,975.5399780273438,0],["1995-12-04",976.7100219726562,988.0,976.7100219726562,985.239990234375,0],["1995-12-05",985.760009765625,991.5700073242188,982.1799926757812,991.5700073242188,0],["1995-12-06",992.0499877929688,1004.3800048828125,992.0499877929688,995.760009765625,0],["1995-12-07",996.510009765625,999.6900024414062,984.260009765625,986.0,0],["1995-12-08",985.9000244140625,985.989990234375,976.469970703125,976.9600219726562,0],["1995-12-11",976.969970703125,977.5800170898438,973.1500244140625,974.780029296875,0],["1995-12-12",975.1500244140625,982.3599853515625,975.1500244140625,979.25,0],["1995-12-13",980.0700073242188,985.9500122070312,979.719970703125,984.280029296875,0],["1995-12-14",984.3900146484375,996.260009765625,984.3900146484375,996.260009765625,0],["1995-12-15",996.2000122070312,997.97998046875,987.010009765625,990.52001953125,0],["1995-12-18",990.5499877929688,990.5499877929688,980.760009765625,984.0,0],["1995-12-19",982.5900268554688,982.5900268554688,974.52001953125,977.489990234375,0],["1995-12-20",977.8499755859375,997.0999755859375,977.8499755859375,997.02001953125,0],["1995-12-21",996.02001953125,1000.6599731445312,994.8900146484375,1000.6599731445312,0],["1995-12-22",1001.5499877929688,1001.9400024414062,990.4600219726562,991.5399780273438,0],["1995-12-26",991.5599975585938,991.5599975585938,982.739990234375,984.530029296875,0],["1995-12-27",984.6400146484375,984.8800048828125,981.8300170898438,984.1199951171875,0],["1995-12-28",984.0800170898438,996.719970703125,981.5999755859375,993.9299926757812,0],["1995-12-29",993.6500244140625,997.9400024414062,991.5800170898438,995.1699829101562,0],["1996-01-02",994.719970703125,994.9000244140625,987.8900146484375,993.1799926757812,0],["1996-01-03",993.219970703125,1020.1099853515625,993.219970703125,1020.1099853515625,0],["1996-01-04",1022.8800048828125,1049.6600341796875,1022.8800048828125,1046.0999755859375,0],["1996-01-05",1046.93994140625,1046.93994140625,1038.5400390625,1042.06005859375,0],["1996-01-08",1042.6199951171875,1054.5400390625,1042.5899658203125,1054.5400390625,0],["1996-01-09",1054.9300537109375,1060.1099853515625,1047.3299560546875,1050.75,0],["1996-01-10",1051.010009765625,1056.760009765625,1048.1300048828125,1052.77001953125,0],["1996-01-11",1052.1099853515625,1052.1099853515625,1043.8699951171875,1046.7900390625,0],["1996-01-12",1048.77001953125,1063.4599609375,1048.77001953125,1061.3299560546875,0],["1996-01-15",1063.8900146484375,1075.5799560546875,1063.8900146484375,1072.550048828125,0],["1996-01-16",1072.93994140625,1076.780029296875,1064.8599853515625,1069.6600341796875,0],["1996-01-17",1071.02001953125,1077.27001953125,1071.02001953125,1072.3499755859375,0],["1996-01-18",1072.68994140625,1073.72998046875,1038.8599853515625,1038.8599853515625,0],["1996-01-19",1039.010009765625,1058.25,1021.9199829101562,1056.68994140625,0],["1996-01-22",1057.68994140625,1065.6400146484375,1056.449951171875,1064.530029296875,0],["1996-01-23",1064.9000244140625,1071.47998046875,1061.56005859375,1071.47998046875,0],["1996-01-24",1071.8900146484375,1073.1600341796875,1059.550048828125,1060.5,0],["1996-01-25",1063.72998046875,1064.4200439453125,1052.47998046875,1056.68994140625,0],["1996-01-26",1054.0999755859375,1057.27001953125,1049.800048828125,1051.4000244140625,0],["1996-01-29",1051.949951171875,1052.6199951171875,1037.8399658203125,1041.260009765625,0],["1996-01-30",1041.1400146484375,1052.8900146484375,1033.449951171875,1052.8900146484375,0],["1996-01-31",1055.9100341796875,1067.5,1055.4200439453125,1055.4200439453125,0],["1996-02-02",1059.489990234375,1073.219970703125,1059.489990234375,1073.1800537109375,0],["1996-02-05",1073.5799560546875,1082.02001953125,1073.5799560546875,1079.8800048828125,0],["1996-02-06",1080.3399658203125,1083.56005859375,1075.3699951171875,1082.7900390625,0],["1996-02-07",1083.25,1083.25,1075.6700439453125,1080.010009765625,0],["1996-02-08",1080.800048828125,1081.3900146484375,1067.199951171875,1071.9000244140625,0],["1996-02-09",1071.3699951171875,1071.3699951171875,1056.43994140625,1059.550048828125,0],["1996-02-12",1059.969970703125,1060.1500244140625,1055.969970703125,1059.6700439453125,0],["1996-02-13",1059.739990234375,1066.68994140625,1055.510009765625,1064.22998046875,0],["1996-02-14",1064.6600341796875,1071.0699462890625,1063.9300537109375,1069.9599609375,0],["1996-02-15",1070.0,1085.3199462890625,1068.530029296875,1085.3199462890625,0],["1996-02-16",1084.8900146484375,1090.050048828125,1083.1600341796875,1090.050048828125,0],["1996-02-26",1090.780029296875,1095.27001953125,1088.7099609375,1090.06005859375,0],["1996-02-27",1088.77001953125,1088.77001953125,1075.4300537109375,1077.3199462890625,0],["1996-02-28",1078.25,1078.300048828125,1073.3800048828125,1076.949951171875,0],["1996-02-29",1077.5799560546875,1084.4100341796875,1077.3499755859375,1084.4100341796875,0],["1996-03-01",1084.68994140625,1093.56005859375,1082.530029296875,1093.56005859375,0],["1996-03-04",1094.719970703125,1106.9000244140625,1094.719970703125,1106.9000244140625,0],["1996-03-05",1108.4000244140625,1124.3900146484375,1108.4000244140625,1124.3900146484375,0],["1996-03-06",1125.0400390625,1137.8599853515625,1125.0400390625,1136.1400146484375,0],["1996-03-07",1138.239990234375,1146.449951171875,1128.9000244140625,1132.5,0],["1996-03-08",1131.8399658203125,1133.75,1114.72998046875,1116.0999755859375,0],["1996-03-11",1111.0899658203125,1111.0899658203125,1073.0400390625,1082.989990234375,0],["1996-03-12",1095.030029296875,1104.969970703125,1095.030029296875,1099.93994140625,0],["1996-03-13",1099.1300048828125,1099.1300048828125,1082.4300537109375,1084.8299560546875,0],["1996-03-14",1085.9100341796875,1109.0,1085.77001953125,1109.0,0],["1996-03-15",1112.8599853515625,1119.97998046875,1112.8599853515625,1119.8900146484375,0],["1996-03-18",1119.7900390625,1119.8599853515625,1108.97998046875,1115.719970703125,0],["1996-03-19",1117.4100341796875,1122.989990234375,1117.4100341796875,1122.530029296875,0],["1996-03-20",1122.530029296875,1126.9000244140625,1119.81005859375,1126.9000244140625,0],["1996-03-21",1127.27001953125,1148.530029296875,1125.1099853515625,1148.530029296875,0],["1996-03-22",1148.25,1152.489990234375,1145.010009765625,1150.6500244140625,0],["1996-03-25",1150.5400390625,1160.8900146484375,1149.300048828125,1160.8299560546875,0],["1996-03-26",1161.4000244140625,1165.3499755859375,1156.5699462890625,1164.489990234375,0],["1996-03-27",1163.5699462890625,1164.6500244140625,1152.0,1154.0,0],["1996-03-28",1153.0,1153.0,1144.5699462890625,1146.8699951171875,0],["1996-03-29",1145.739990234375,1150.9200439453125,1142.5799560546875,1149.0799560546875,0],["1996-04-01",1148.9100341796875,1158.43994140625,1148.8800048828125,1158.43994140625,0],["1996-04-02",1158.5999755859375,1158.5999755859375,1150.25,1153.219970703125,0],["1996-04-03",1153.8199462890625,1156.010009765625,1151.68994140625,1155.6600341796875,0],["1996-04-04",1155.31005859375,1158.6500244140625,1155.31005859375,1156.0899658203125,0],["1996-04-05",1156.739990234375,1156.760009765625,1151.199951171875,1153.0899658203125,0],["1996-04-08",1153.2099609375,1153.2099609375,1131.9599609375,1134.6300048828125,0],["1996-04-09",1133.4599609375,1137.6600341796875,1132.030029296875,1133.9000244140625,0],["1996-04-10",1135.68994140625,1152.739990234375,1135.68994140625,1151.739990234375,0],["1996-04-11",1150.489990234375,1152.6600341796875,1143.3599853515625,1147.6099853515625,0],["1996-04-12",1147.5400390625,1151.719970703125,1147.5400390625,1150.239990234375,0],["1996-04-15",1142.8199462890625,1160.47998046875,1142.8199462890625,1160.47998046875,0],["1996-04-16",1162.4000244140625,1170.3299560546875,1162.4000244140625,1167.3699951171875,0],["1996-04-17",1168.239990234375,1170.0400390625,1163.449951171875,1165.030029296875,0],["1996-04-18",1164.97998046875,1167.3299560546875,1162.4100341796875,1167.280029296875,0],["1996-04-19",1167.4300537109375,1172.510009765625,1166.9100341796875,1172.199951171875,0],["1996-04-22",1172.97998046875,1174.4200439453125,1168.02001953125,1174.22998046875,0],["1996-04-23",1175.06005859375,1180.6400146484375,1169.5799560546875,1173.8800048828125,0],["1996-04-24",1174.300048828125,1175.68994140625,1166.3399658203125,1169.43994140625,0],["1996-04-25",1169.81005859375,1170.050048828125,1159.5,1162.1400146484375,0],["1996-04-26",1162.449951171875,1173.4300537109375,1161.75,1173.4300537109375,0],["1996-04-30",1173.3399658203125,1189.5400390625,1173.3399658203125,1189.5400390625,0],["1996-05-02",1192.1800537109375,1193.3399658203125,1183.43994140625,1186.1300048828125,0],["1996-05-03",1184.969970703125,1184.969970703125,1174.199951171875,1178.4300537109375,0],["1996-05-06",1178.699951171875,1178.7900390625,1163.780029296875,1164.3199462890625,0],["1996-05-07",1163.5,1169.2900390625,1159.239990234375,1161.93994140625,0],["1996-05-08",1160.6199951171875,1160.6199951171875,1149.8399658203125,1151.7900390625,0],["1996-05-09",1155.8499755859375,1162.1400146484375,1155.719970703125,1162.1400146484375,0],["1996-05-10",1162.469970703125,1163.6099853515625,1160.02001953125,1160.06005859375,0],["1996-05-13",1160.5899658203125,1165.239990234375,1158.47998046875,1163.9599609375,0],["1996-05-14",1164.3900146484375,1168.47998046875,1160.31005859375,1163.989990234375,0],["1996-05-15",1163.8299560546875,1164.3399658203125,1150.22998046875,1154.0899658203125,0],["1996-05-16",1152.4100341796875,1153.260009765625,1145.8699951171875,1149.97998046875,0],["1996-05-17",1150.050048828125,1155.550048828125,1147.6600341796875,1155.550048828125,0],["1996-05-21",1156.2900390625,1158.8800048828125,1143.6500244140625,1146.0799560546875,0],["1996-05-22",1147.010009765625,1147.010009765625,1139.8399658203125,1140.4000244140625,0],["1996-05-23",1140.9599609375,1145.4000244140625,1140.4000244140625,1141.5400390625,0],["1996-05-24",1142.0699462890625,1153.3599853515625,1141.97998046875,1151.68994140625,0],["1996-05-27",1151.6800537109375,1151.6800537109375,1136.9599609375,1140.699951171875,0],["1996-05-28",1138.9300537109375,1141.97998046875,1125.449951171875,1141.97998046875,0],["1996-05-29",1141.0999755859375,1145.75,1134.27001953125,1137.949951171875,0],["1996-05-30",1138.1400146484375,1141.0699462890625,1133.300048828125,1141.0699462890625,0],["1996-06-03",1139.780029296875,1139.780029296875,1130.5899658203125,1131.5,0],["1996-06-04",1132.1199951171875,1134.280029296875,1130.1199951171875,1133.6199951171875,0],["1996-06-05",1133.9599609375,1136.47998046875,1130.9100341796875,1135.3900146484375,0],["1996-06-06",1134.7900390625,1135.1800537109375,1130.8199462890625,1134.75,0],["1996-06-07",1134.81005859375,1135.1099853515625,1130.780029296875,1131.6700439453125,0],["1996-06-10",1131.800048828125,1132.68994140625,1126.27001953125,1128.8699951171875,0],["1996-06-11",1128.75,1128.75,1120.199951171875,1121.9200439453125,0],["1996-06-12",1121.43994140625,1123.47998046875,1117.6199951171875,1123.47998046875,0],["1996-06-13",1123.4200439453125,1123.4200439453125,1116.1199951171875,1121.6199951171875,0],["1996-06-14",1121.550048828125,1126.3599853515625,1121.0799560546875,1125.47998046875,0],["1996-06-17",1125.530029296875,1125.530029296875,1119.75,1124.81005859375,0],["1996-06-18",1124.8699951171875,1125.030029296875,1121.8299560546875,1124.949951171875,0],["1996-06-19",1123.8900146484375,1132.22998046875,1123.5,1130.27001953125,0],["1996-06-20",1129.9100341796875,1142.3299560546875,1128.800048828125,1142.3299560546875,0],["1996-06-21",1141.8800048828125,1147.81005859375,1140.1700439453125,1146.3800048828125,0],["1996-06-24",1146.68994140625,1155.3800048828125,1146.68994140625,1151.0,0],["1996-06-25",1149.719970703125,1149.719970703125,1145.1500244140625,1146.8800048828125,0],["1996-06-26",1146.6600341796875,1146.6600341796875,1130.1099853515625,1130.77001953125,0],["1996-06-27",1130.8699951171875,1135.6199951171875,1130.5999755859375,1135.6199951171875,0],["1996-06-28",1135.5,1138.989990234375,1126.780029296875,1136.31005859375,0],["1996-07-01",1135.81005859375,1137.31005859375,1129.6700439453125,1137.050048828125,0],["1996-07-02",1137.8599853515625,1140.300048828125,1136.43994140625,1139.8199462890625,0],["1996-07-03",1139.0400390625,1139.0400390625,1131.7099609375,1135.0699462890625,0],["1996-07-04",1135.3199462890625,1137.9200439453125,1132.760009765625,1137.9200439453125,0],["1996-07-05",1137.9000244140625,1139.050048828125,1133.1800537109375,1133.1800537109375,0],["1996-07-08",1133.8399658203125,1133.8399658203125,1114.3499755859375,1129.3699951171875,0],["1996-07-09",1130.3900146484375,1135.510009765625,1124.3399658203125,1135.510009765625,0],["1996-07-10",1135.510009765625,1135.699951171875,1129.1099853515625,1132.1300048828125,0],["1996-07-11",1132.1800537109375,1138.4300537109375,1131.9200439453125,1137.969970703125,0],["1996-07-12",1138.030029296875,1140.969970703125,1136.4100341796875,1138.1700439453125,0],["1996-07-15",1138.6300048828125,1140.449951171875,1133.949951171875,1134.4100341796875,0],["1996-07-16",1131.0400390625,1131.0400390625,1122.6800537109375,1123.77001953125,0],["1996-07-17",1123.699951171875,1129.969970703125,1123.699951171875,1126.5,0],["1996-07-18",1126.97998046875,1129.5899658203125,1122.030029296875,1123.3599853515625,0],["1996-07-19",1125.56005859375,1127.5400390625,1122.02001953125,1126.4000244140625,0],["1996-07-22",1126.530029296875,1126.75,1109.219970703125,1111.969970703125,0],["1996-07-23",1110.8299560546875,1110.8299560546875,1102.6600341796875,1107.280029296875,0],["1996-07-24",1108.06005859375,1109.8900146484375,1094.56005859375,1096.31005859375,0],["1996-07-25",1096.010009765625,1099.5,1089.6700439453125,1092.8199462890625,0],["1996-07-26",1094.25,1097.219970703125,1083.800048828125,1084.0799560546875,0],["1996-07-30",1083.47998046875,1083.47998046875,1049.030029296875,1053.280029296875,0],["1996-07-31",1054.3800048828125,1068.22998046875,1052.260009765625,1068.22998046875,0],["1996-08-01",1067.3900146484375,1088.3199462890625,1066.77001953125,1087.969970703125,0],["1996-08-02",1092.0,1096.530029296875,1089.0699462890625,1096.1700439453125,0],["1996-08-05",1093.56005859375,1107.0899658203125,1093.56005859375,1106.2900390625,0],["1996-08-06",1105.7099609375,1105.7099609375,1089.6300048828125,1093.52001953125,0],["1996-08-07",1092.8399658203125,1100.1300048828125,1089.9599609375,1100.1300048828125,0],["1996-08-08",1099.5899658203125,1100.8399658203125,1098.02001953125,1100.719970703125,0],["1996-08-09",1100.760009765625,1105.199951171875,1098.3499755859375,1105.199951171875,0],["1996-08-12",1103.6500244140625,1103.760009765625,1099.4100341796875,1103.760009765625,0],["1996-08-13",1103.93994140625,1105.530029296875,1100.9000244140625,1105.3499755859375,0],["1996-08-14",1105.1700439453125,1105.1700439453125,1098.969970703125,1102.56005859375,0],["1996-08-15",1102.969970703125,1103.75,1095.7099609375,1096.0400390625,0],["1996-08-16",1096.280029296875,1102.0899658203125,1096.0400390625,1102.0899658203125,0],["1996-08-19",1102.3699951171875,1105.800048828125,1101.81005859375,1103.3599853515625,0],["1996-08-20",1103.6800537109375,1105.43994140625,1101.3900146484375,1105.43994140625,0],["1996-08-21",1106.4000244140625,1122.8199462890625,1106.4000244140625,1122.8199462890625,0],["1996-08-22",1122.760009765625,1122.77001953125,1118.06005859375,1120.760009765625,0],["1996-08-23",1120.8199462890625,1122.030029296875,1117.989990234375,1119.47998046875,0],["1996-08-26",1119.0799560546875,1121.1099853515625,1115.0,1116.3699951171875,0],["1996-08-27",1116.3900146484375,1118.18994140625,1112.3900146484375,1113.449951171875,0],["1996-08-28",1113.0999755859375,1114.3800048828125,1110.8599853515625,1111.3299560546875,0],["1996-08-29",1110.9000244140625,1112.3800048828125,1108.5799560546875,1110.489990234375,0],["1996-08-30",1110.43994140625,1118.5699462890625,1105.280029296875,1118.5699462890625,0],["1996-09-02",1117.2099609375,1117.2099609375,1103.9000244140625,1106.199951171875,0],["1996-09-03",1105.68994140625,1105.7099609375,1086.489990234375,1093.3199462890625,0],["1996-09-04",1094.2900390625,1105.77001953125,1094.2900390625,1105.4200439453125,0],["1996-09-05",1105.7900390625,1108.300048828125,1105.3199462890625,1107.489990234375,0],["1996-09-06",1107.52001953125,1108.8599853515625,1104.3699951171875,1105.3299560546875,0],["1996-09-09",1105.4300537109375,1105.5999755859375,1101.4000244140625,1104.280029296875,0],["1996-09-10",1106.260009765625,1111.9599609375,1106.260009765625,1111.75,0],["1996-09-11",1111.8399658203125,1112.0699462890625,1107.2099609375,1109.93994140625,0],["1996-09-12",1109.6500244140625,1113.5,1108.0799560546875,1113.5,0],["1996-09-13",1113.6099853515625,1118.3499755859375,1112.8599853515625,1117.550048828125,0],["1996-09-16",1119.1199951171875,1133.18994140625,1119.1199951171875,1131.550048828125,0],["1996-09-17",1133.010009765625,1138.43994140625,1132.4000244140625,1134.8800048828125,0],["1996-09-18",1134.510009765625,1135.0699462890625,1127.6099853515625,1128.739990234375,0],["1996-09-19",1129.0,1129.0,1123.989990234375,1127.72998046875,0],["1996-09-20",1127.9000244140625,1131.4200439453125,1127.18994140625,1130.5999755859375,0],["1996-09-23",1130.760009765625,1132.6800537109375,1125.3699951171875,1126.510009765625,0],["1996-09-24",1126.9300537109375,1127.6700439453125,1122.47998046875,1123.719970703125,0],["1996-09-25",1123.77001953125,1130.699951171875,1123.77001953125,1129.31005859375,0],["1996-09-26",1129.739990234375,1131.2900390625,1126.02001953125,1128.81005859375,0],["1996-09-27",1129.5,1129.800048828125,1127.1600341796875,1129.1400146484375,0],["1996-09-30",1130.760009765625,1135.27001953125,1129.0899658203125,1135.27001953125,0],["1996-10-01",1135.8299560546875,1135.8299560546875,1132.3299560546875,1134.9599609375,0],["1996-10-02",1135.530029296875,1141.72998046875,1135.0,1139.3199462890625,0],["1996-10-03",1139.3199462890625,1152.0899658203125,1139.3199462890625,1147.719970703125,0],["1996-10-04",1147.6300048828125,1157.68994140625,1147.6300048828125,1150.1800537109375,0],["1996-10-07",1150.719970703125,1158.1199951171875,1147.469970703125,1148.5,0],["1996-10-08",1148.6700439453125,1148.93994140625,1140.719970703125,1143.0799560546875,0],["1996-10-09",1143.0799560546875,1143.1500244140625,1132.47998046875,1140.9200439453125,0],["1996-10-10",1140.1300048828125,1140.9200439453125,1136.6099853515625,1138.9200439453125,0],["1996-10-11",1138.5799560546875,1141.4300537109375,1138.0999755859375,1140.739990234375,0],["1996-10-14",1140.9599609375,1148.8499755859375,1138.5699462890625,1148.8499755859375,0],["1996-10-15",1148.8499755859375,1156.4000244140625,1146.5400390625,1156.4000244140625,0],["1996-10-16",1156.4000244140625,1163.0,1154.8399658203125,1156.8299560546875,0],["1996-10-17",1158.1400146484375,1160.22998046875,1153.8900146484375,1158.4200439453125,0],["1996-10-18",1158.8399658203125,1175.5999755859375,1158.72998046875,1175.5999755859375,0],["1996-10-21",1175.5999755859375,1178.8900146484375,1171.280029296875,1174.010009765625,0],["1996-10-22",1173.1800537109375,1176.4000244140625,1170.0999755859375,1175.97998046875,0],["1996-10-23",1175.97998046875,1180.7900390625,1175.489990234375,1178.3499755859375,0],["1996-10-24",1178.06005859375,1179.949951171875,1175.6500244140625,1177.1300048828125,0],["1996-10-25",1177.1300048828125,1177.1300048828125,1171.77001953125,1172.949951171875,0],["1996-10-28",1172.949951171875,1174.780029296875,1161.969970703125,1162.0899658203125,0],["1996-10-29",1162.0899658203125,1162.7099609375,1156.9200439453125,1160.8499755859375,0],["1996-10-30",1160.4000244140625,1163.27001953125,1157.9300537109375,1160.739990234375,0],["1996-10-31",1160.77001953125,1168.31005859375,1160.77001953125,1168.31005859375,0],["1996-11-01",1168.3499755859375,1174.030029296875,1167.97998046875,1172.47998046875,0],["1996-11-04",1172.47998046875,1177.0699462890625,1169.1500244140625,1177.0699462890625,0],["1996-11-05",1177.0699462890625,1177.8599853515625,1171.9599609375,1176.81005859375,0],["1996-11-06",1176.81005859375,1179.0899658203125,1175.06005859375,1179.0899658203125,0],["1996-11-07",1179.0899658203125,1186.56005859375,1177.9300537109375,1177.9300537109375,0],["1996-11-08",1177.9300537109375,1182.52001953125,1173.239990234375,1179.5999755859375,0],["1996-11-12",1180.1500244140625,1189.300048828125,1180.1500244140625,1189.2099609375,0],["1996-11-13",1188.93994140625,1188.93994140625,1180.8399658203125,1183.52001953125,0],["1996-11-14",1183.52001953125,1189.4300537109375,1179.56005859375,1189.4300537109375,0],["1996-11-15",1189.489990234375,1192.1600341796875,1185.7099609375,1192.1600341796875,0],["1996-11-18",1192.219970703125,1195.3599853515625,1190.6700439453125,1194.4000244140625,0],["1996-11-19",1194.4000244140625,1197.1800537109375,1189.030029296875,1196.0799560546875,0],["1996-11-20",1196.0699462890625,1202.0899658203125,1196.0699462890625,1202.0899658203125,0],["1996-11-21",1202.0400390625,1205.719970703125,1199.47998046875,1205.719970703125,0],["1996-11-22",1205.81005859375,1221.6800537109375,1205.81005859375,1217.9599609375,0],["1996-11-25",1217.9599609375,1228.9200439453125,1217.9599609375,1225.6199951171875,0],["1996-11-26",1226.510009765625,1234.72998046875,1226.510009765625,1234.72998046875,0],["1996-11-27",1234.5400390625,1234.5400390625,1228.4000244140625,1234.1700439453125,0],["1996-11-28",1234.1700439453125,1236.0899658203125,1228.4000244140625,1231.0999755859375,0],["1996-11-29",1231.1500244140625,1231.3900146484375,1218.6300048828125,1226.52001953125,0],["1996-12-02",1227.0699462890625,1242.0,1219.489990234375,1220.1800537109375,0],["1996-12-03",1220.3800048828125,1223.3800048828125,1214.3900146484375,1218.0699462890625,0],["1996-12-04",1217.7099609375,1224.010009765625,1211.77001953125,1223.780029296875,0],["1996-12-05",1223.8599853515625,1230.1099853515625,1222.56005859375,1224.93994140625,0],["1996-12-06",1224.8499755859375,1227.75,1177.56005859375,1191.3199462890625,0],["1996-12-09",1191.280029296875,1210.0,1191.280029296875,1203.3599853515625,0],["1996-12-10",1203.1300048828125,1216.1199951171875,1203.1300048828125,1214.5799560546875,0],["1996-12-11",1215.280029296875,1220.280029296875,1202.81005859375,1204.3900146484375,0],["1996-12-12",1203.9599609375,1204.0,1197.7099609375,1199.68994140625,0],["1996-12-13",1199.219970703125,1199.219970703125,1181.010009765625,1188.449951171875,0],["1996-12-16",1188.530029296875,1197.300048828125,1188.31005859375,1197.300048828125,0],["1996-12-17",1195.699951171875,1195.699951171875,1188.8399658203125,1193.8299560546875,0],["1996-12-18",1193.760009765625,1195.8699951171875,1191.5400390625,1191.8900146484375,0],["1996-12-19",1192.989990234375,1201.949951171875,1192.3699951171875,1201.030029296875,0],["1996-12-20",1201.43994140625,1209.199951171875,1201.43994140625,1203.06005859375,0],["1996-12-23",1203.1400146484375,1203.9200439453125,1194.3199462890625,1197.780029296875,0],["1996-12-24",1197.75,1209.3199462890625,1196.510009765625,1209.3199462890625,0],["1996-12-26",1209.06005859375,1209.06005859375,1202.6600341796875,1207.6800537109375,0],["1996-12-27",1207.6800537109375,1209.0,1204.0999755859375,1209.0,0],["1996-12-30",1209.4000244140625,1217.18994140625,1204.030029296875,1214.68994140625,0],["1996-12-31",1214.5799560546875,1237.9599609375,1214.5799560546875,1237.9599609375,0],["1997-01-02",1237.9599609375,1237.9599609375,1225.5400390625,1230.530029296875,0],["1997-01-03",1229.9000244140625,1232.56005859375,1226.5699462890625,1231.449951171875,0],["1997-01-06",1231.449951171875,1240.1099853515625,1231.449951171875,1233.1199951171875,0],["1997-01-07",1234.06005859375,1237.5,1233.3299560546875,1237.5,0],["1997-01-08",1237.5,1239.989990234375,1234.1400146484375,1239.5400390625,0],["1997-01-09",1238.199951171875,1238.8399658203125,1227.0400390625,1236.9200439453125,0],["1997-01-10",1235.68994140625,1243.4000244140625,1232.1500244140625,1232.3800048828125,0],["1997-01-13",1232.3800048828125,1235.72998046875,1219.449951171875,1220.3800048828125,0],["1997-01-14",1220.4000244140625,1221.510009765625,1208.3199462890625,1211.0400390625,0],["1997-01-15",1211.31005859375,1216.699951171875,1207.4300537109375,1216.6400146484375,0],["1997-01-16",1216.030029296875,1221.1700439453125,1212.31005859375,1214.4200439453125,0],["1997-01-17",1213.8599853515625,1225.050048828125,1213.8599853515625,1224.550048828125,0],["1997-01-20",1224.550048828125,1235.68994140625,1224.550048828125,1235.68994140625,0],["1997-01-21",1235.68994140625,1241.1300048828125,1220.6300048828125,1220.6300048828125,0],["1997-01-22",1221.25,1233.4200439453125,1221.25,1232.489990234375,0],["1997-01-23",1232.489990234375,1243.969970703125,1232.489990234375,1241.8699951171875,0],["1997-01-24",1241.1700439453125,1245.68994140625,1238.780029296875,1244.1300048828125,0],["1997-01-27",1243.77001953125,1244.9000244140625,1236.8800048828125,1239.3499755859375,0],["1997-01-28",1239.3699951171875,1239.3699951171875,1226.219970703125,1228.8900146484375,0],["1997-01-29",1228.97998046875,1228.97998046875,1212.31005859375,1212.550048828125,0],["1997-01-30",1212.5699462890625,1220.739990234375,1212.5699462890625,1215.030029296875,0],["1997-01-31",1214.5,1221.5999755859375,1212.9100341796875,1216.719970703125,0],["1997-02-03",1216.719970703125,1222.719970703125,1214.989990234375,1221.9000244140625,0],["1997-02-04",1221.43994140625,1236.8399658203125,1221.43994140625,1235.3599853515625,0],["1997-02-05",1235.4200439453125,1241.949951171875,1232.4300537109375,1241.949951171875,0],["1997-02-11",1221.43994140625,1236.8399658203125,1221.43994140625,1235.3599853515625,0],["1997-02-12",1242.6700439453125,1260.0999755859375,1242.6700439453125,1254.4200439453125,0],["1997-02-13",1254.43994140625,1266.77001953125,1254.43994140625,1259.0999755859375,0],["1997-02-14",1259.0999755859375,1264.4100341796875,1246.9100341796875,1246.9100341796875,0],["1997-02-17",1246.9300537109375,1252.5699462890625,1246.9300537109375,1252.47998046875,0],["1997-02-18",1253.489990234375,1258.1400146484375,1245.1800537109375,1247.9000244140625,0],["1997-02-19",1248.5400390625,1259.4599609375,1248.5400390625,1258.6400146484375,0],["1997-02-20",1257.719970703125,1269.9100341796875,1255.77001953125,1266.219970703125,0],["1997-02-21",1266.3599853515625,1266.719970703125,1259.4000244140625,1262.8599853515625,0],["1997-02-24",1264.52001953125,1272.300048828125,1260.9300537109375,1264.9000244140625,0],["1997-02-25",1266.9000244140625,1276.219970703125,1265.27001953125,1271.5699462890625,0],["1997-02-26",1273.0999755859375,1278.93994140625,1264.02001953125,1265.3699951171875,0],["1997-02-27",1266.030029296875,1270.7900390625,1251.949951171875,1259.43994140625,0],["1997-02-28",1258.739990234375,1270.6700439453125,1258.739990234375,1270.6700439453125,0],["1997-03-03",1270.6700439453125,1277.9599609375,1257.8800048828125,1260.43994140625,0],["1997-03-04",1260.43994140625,1260.43994140625,1244.8900146484375,1247.22998046875,0],["1997-03-05",1246.989990234375,1252.280029296875,1238.780029296875,1252.280029296875,0],["1997-03-06",1252.6300048828125,1260.02001953125,1246.81005859375,1249.8399658203125,0],["1997-03-07",1249.8599853515625,1253.1300048828125,1247.199951171875,1251.2099609375,0],["1997-03-10",1251.2099609375,1251.25,1234.739990234375,1237.47998046875,0],["1997-03-11",1237.2900390625,1250.3299560546875,1236.31005859375,1250.3299560546875,0],["1997-03-12",1250.97998046875,1253.1099853515625,1246.2099609375,1249.719970703125,0],["1997-03-13",1249.5899658203125,1252.010009765625,1242.8299560546875,1249.760009765625,0],["1997-03-14",1244.9300537109375,1244.9300537109375,1234.18994140625,1242.469970703125,0],["1997-03-17",1242.8800048828125,1244.6099853515625,1231.7099609375,1234.030029296875,0],["1997-03-18",1233.699951171875,1236.6099853515625,1225.1800537109375,1226.8699951171875,0],["1997-03-19",1226.8699951171875,1237.1099853515625,1223.97998046875,1234.8299560546875,0],["1997-03-20",1234.8599853515625,1236.06005859375,1225.6300048828125,1225.989990234375,0],["1997-03-21",1225.989990234375,1225.989990234375,1211.52001953125,1212.93994140625,0],["1997-03-24",1213.0999755859375,1214.5999755859375,1208.010009765625,1214.5999755859375,0],["1997-03-25",1214.6400146484375,1220.8399658203125,1213.760009765625,1217.3399658203125,0],["1997-03-26",1217.3399658203125,1225.5899658203125,1216.4200439453125,1225.5899658203125,0],["1997-03-27",1219.7900390625,1223.31005859375,1219.7900390625,1223.31005859375,0],["1997-03-28",1223.4100341796875,1223.489990234375,1215.4000244140625,1217.6400146484375,0],["1997-03-31",1217.6400146484375,1217.6400146484375,1194.530029296875,1203.0999755859375,0],["1997-04-01",1203.0999755859375,1203.0999755859375,1182.6500244140625,1187.77001953125,0],["1997-04-02",1187.760009765625,1190.27001953125,1175.3499755859375,1181.0699462890625,0],["1997-04-03",1181.0699462890625,1181.0699462890625,1151.4100341796875,1152.510009765625,0],["1997-04-04",1152.510009765625,1152.510009765625,1113.469970703125,1136.780029296875,0],["1997-04-07",1136.8499755859375,1145.8599853515625,1128.3499755859375,1134.22998046875,0],["1997-04-08",1133.8800048828125,1162.25,1133.8800048828125,1162.25,0],["1997-04-09",1162.2900390625,1175.010009765625,1158.9100341796875,1163.8499755859375,0],["1997-04-10",1163.7900390625,1163.7900390625,1143.3299560546875,1147.9599609375,0],["1997-04-11",1147.8800048828125,1147.8800048828125,1124.6099853515625,1138.3599853515625,0],["1997-04-14",1134.949951171875,1134.949951171875,1097.97998046875,1101.0899658203125,0],["1997-04-15",1102.6400146484375,1118.4200439453125,1080.8299560546875,1086.6700439453125,0],["1997-04-16",1086.6700439453125,1102.1099853515625,1069.5799560546875,1087.780029296875,0],["1997-04-17",1088.489990234375,1108.6199951171875,1088.489990234375,1104.5799560546875,0],["1997-04-21",1104.5799560546875,1127.780029296875,1104.5799560546875,1127.5999755859375,0],["1997-04-22",1127.5999755859375,1127.5999755859375,1111.4599609375,1120.5,0],["1997-04-23",1120.550048828125,1128.0899658203125,1108.969970703125,1109.5999755859375,0],["1997-04-24",1109.5,1109.5,1091.010009765625,1096.530029296875,0],["1997-04-25",1096.530029296875,1096.530029296875,1087.550048828125,1089.449951171875,0],["1997-04-28",1089.449951171875,1089.449951171875,1072.699951171875,1074.8599853515625,0],["1997-04-29",1075.0899658203125,1077.47998046875,1056.300048828125,1059.510009765625,0],["1997-04-30",1060.199951171875,1080.4300537109375,1060.0899658203125,1080.1700439453125,0],["1997-05-02",1080.1700439453125,1097.9599609375,1079.0,1097.9599609375,0],["1997-05-05",1099.3900146484375,1109.5400390625,1092.77001953125,1094.969970703125,0],["1997-05-06",1095.469970703125,1098.22998046875,1086.5899658203125,1090.0,0],["1997-05-07",1089.4599609375,1110.4300537109375,1088.949951171875,1107.1400146484375,0],["1997-05-09",1106.1400146484375,1108.68994140625,1101.3199462890625,1107.3699951171875,0],["1997-05-12",1105.3699951171875,1107.760009765625,1086.8399658203125,1088.52001953125,0],["1997-05-13",1089.5899658203125,1092.2900390625,1081.1800537109375,1084.550048828125,0],["1997-05-14",1084.489990234375,1085.5999755859375,1070.489990234375,1072.489990234375,0],["1997-05-15",1072.219970703125,1072.219970703125,1024.18994140625,1041.27001953125,0],["1997-05-16",1040.969970703125,1044.0,1018.7899780273438,1041.9100341796875,0],["1997-05-19",1041.9100341796875,1047.8299560546875,1029.6300048828125,1041.3900146484375,0],["1997-05-20",1041.489990234375,1061.72998046875,1041.489990234375,1058.6199951171875,0],["1997-05-22",1058.6400146484375,1071.4000244140625,1054.6199951171875,1071.030029296875,0],["1997-05-23",1071.030029296875,1078.27001953125,1062.97998046875,1078.199951171875,0],["1997-05-26",1078.1500244140625,1082.6500244140625,1074.7099609375,1081.18994140625,0],["1997-05-27",1081.18994140625,1084.1099853515625,1076.1199951171875,1081.8800048828125,0],["1997-05-28",1081.8800048828125,1097.0,1081.8800048828125,1096.3299560546875,0],["1997-05-29",1095.949951171875,1105.93994140625,1093.239990234375,1105.6199951171875,0],["1997-05-30",1106.22998046875,1111.77001953125,1102.1800537109375,1104.8299560546875,0],["1997-06-02",1107.550048828125,1121.8499755859375,1103.7099609375,1117.969970703125,0],["1997-06-03",1118.0400390625,1138.2099609375,1118.0400390625,1126.8299560546875,0],["1997-06-04",1126.8299560546875,1130.9000244140625,1114.9300537109375,1119.280029296875,0],["1997-06-05",1120.8800048828125,1122.56005859375,1098.8299560546875,1108.8399658203125,0],["1997-06-06",1108.7900390625,1119.0999755859375,1108.1199951171875,1117.31005859375,0],["1997-06-09",1116.22998046875,1120.3699951171875,1114.81005859375,1117.199951171875,0],["1997-06-10",1116.8499755859375,1121.449951171875,1110.3599853515625,1110.3599853515625,0],["1997-06-11",1111.260009765625,1111.7900390625,1103.3800048828125,1108.25,0],["1997-06-12",1108.25,1108.25,1088.56005859375,1100.4100341796875,0],["1997-06-13",1099.6800537109375,1099.6800537109375,1078.3800048828125,1078.3800048828125,0],["1997-06-16",1078.3599853515625,1080.31005859375,1067.199951171875,1077.4000244140625,0],["1997-06-17",1077.219970703125,1079.22998046875,1070.81005859375,1076.9300537109375,0],["1997-06-18",1077.27001953125,1090.4300537109375,1075.4000244140625,1088.1199951171875,0],["1997-06-19",1088.1199951171875,1097.989990234375,1088.1199951171875,1097.47998046875,0],["1997-06-20",1097.47998046875,1104.2900390625,1095.52001953125,1097.5400390625,0],["1997-06-23",1097.68994140625,1097.68994140625,1083.5,1088.97998046875,0],["1997-06-24",1088.97998046875,1088.97998046875,1073.239990234375,1077.9200439453125,0],["1997-06-25",1078.02001953125,1082.510009765625,1068.68994140625,1069.9599609375,0],["1997-06-26",1069.0400390625,1069.780029296875,1061.8599853515625,1066.739990234375,0],["1997-06-27",1066.739990234375,1071.6500244140625,1063.1800537109375,1070.06005859375,0],["1997-06-30",1070.06005859375,1077.300048828125,1066.719970703125,1077.300048828125,0],["1997-07-01",1077.300048828125,1078.9000244140625,1070.949951171875,1078.9000244140625,0],["1997-07-02",1078.8499755859375,1085.300048828125,1077.97998046875,1084.8800048828125,0],["1997-07-03",1084.6400146484375,1085.4200439453125,1074.9200439453125,1080.6099853515625,0],["1997-07-04",1080.6600341796875,1083.0400390625,1068.6800537109375,1073.31005859375,0],["1997-07-07",1073.31005859375,1074.050048828125,1055.6500244140625,1060.530029296875,0],["1997-07-08",1060.5699462890625,1064.8399658203125,1055.1700439453125,1057.77001953125,0],["1997-07-09",1057.77001953125,1057.8699951171875,1028.1600341796875,1033.239990234375,0],["1997-07-10",1031.8499755859375,1031.9200439453125,1002.3599853515625,1008.52001953125,0],["1997-07-11",1007.9199829101562,1019.8599853515625,988.469970703125,1017.6099853515625,0],["1997-07-14",1017.9199829101562,1017.9199829101562,1010.4099731445312,1015.5,0],["1997-07-15",1015.5,1016.1099853515625,1004.4600219726562,1012.47998046875,0],["1997-07-16",1012.030029296875,1017.5399780273438,1002.2899780273438,1004.0900268554688,0],["1997-07-18",1002.969970703125,1003.1900024414062,990.219970703125,1001.5499877929688,0],["1997-07-21",1001.5499877929688,1024.8399658203125,1000.5900268554688,1022.6699829101562,0],["1997-07-22",1022.760009765625,1033.0899658203125,1016.5499877929688,1018.010009765625,0],["1997-07-23",1020.5399780273438,1034.6700439453125,1019.9600219726562,1034.0699462890625,0],["1997-07-24",1034.0699462890625,1046.68994140625,1034.0699462890625,1045.8900146484375,0],["1997-07-25",1045.8800048828125,1051.6500244140625,1035.699951171875,1041.260009765625,0],["1997-07-28",1041.260009765625,1041.300048828125,1027.6500244140625,1029.4100341796875,0],["1997-07-29",1029.4599609375,1034.260009765625,1025.0999755859375,1031.6099853515625,0],["1997-07-30",1031.6099853515625,1033.260009765625,1022.0499877929688,1024.739990234375,0],["1997-07-31",1024.739990234375,1024.739990234375,1009.780029296875,1012.8400268554688,0],["1997-08-01",1012.780029296875,1014.8699951171875,1000.5499877929688,1002.6300048828125,0],["1997-08-04",1002.0,1002.0,976.260009765625,978.5599975585938,0],["1997-08-05",975.739990234375,976.72998046875,944.510009765625,945.0800170898438,0],["1997-08-06",943.0700073242188,952.760009765625,936.1199951171875,951.739990234375,0],["1997-08-07",951.9600219726562,955.4099731445312,926.9500122070312,928.3300170898438,0],["1997-08-08",928.3699951171875,942.25,927.6400146484375,932.3599853515625,0],["1997-08-11",931.6300048828125,931.6300048828125,896.5900268554688,902.1400146484375,0],["1997-08-12",902.6599731445312,903.1199951171875,884.6099853515625,897.25,0],["1997-08-13",897.7100219726562,919.5800170898438,897.7100219726562,908.8300170898438,0],["1997-08-14",909.3900146484375,921.1599731445312,907.7100219726562,918.5399780273438,0],["1997-08-15",918.3900146484375,929.5,909.4000244140625,910.1799926757812,0],["1997-08-18",905.5499877929688,905.5499877929688,877.469970703125,880.4500122070312,0],["1997-08-19",881.739990234375,894.030029296875,881.3599853515625,885.3099975585938,0],["1997-08-20",885.6699829101562,929.5700073242188,885.6699829101562,929.5700073242188,0],["1997-08-21",930.5700073242188,937.9500122070312,909.1099853515625,909.239990234375,0],["1997-08-22",907.9299926757812,911.2100219726562,901.0499877929688,905.0,0],["1997-08-25",905.4199829101562,907.1500244140625,883.8599853515625,883.9600219726562,0],["1997-08-26",883.4500122070312,891.0800170898438,855.6599731445312,856.0,0],["1997-08-27",857.6199951171875,864.0499877929688,845.2999877929688,847.9199829101562,0],["1997-08-28",846.6900024414062,846.9400024414062,777.4600219726562,812.1799926757812,0],["1997-08-29",812.75,812.75,777.9600219726562,804.4000244140625,0],["1997-09-02",811.1500244140625,840.4199829101562,787.5399780273438,795.72998046875,0],["1997-09-03",797.0599975585938,797.8800048828125,747.6799926757812,750.760009765625,0],["1997-09-04",751.4099731445312,761.0800170898438,675.1500244140625,731.1199951171875,0],["1997-09-05",766.3099975585938,824.219970703125,766.3099975585938,821.5900268554688,0],["1997-09-08",821.6400146484375,879.7100219726562,821.6400146484375,879.7100219726562,0],["1997-09-09",879.7100219726562,900.989990234375,866.77001953125,888.75,0],["1997-09-10",884.4600219726562,884.4600219726562,859.3099975585938,863.0800170898438,0],["1997-09-11",858.5,858.5,821.02001953125,834.1699829101562,0],["1997-09-12",828.6699829101562,852.0800170898438,814.4600219726562,852.0800170898438,0],["1997-09-15",853.469970703125,853.8200073242188,840.9000244140625,844.0599975585938,0],["1997-09-16",842.9600219726562,842.9600219726562,820.1199951171875,827.0800170898438,0],["1997-09-17",826.719970703125,826.719970703125,808.9600219726562,811.1199951171875,0],["1997-09-18",808.3599853515625,808.3599853515625,786.6799926757812,786.6799926757812,0],["1997-09-19",785.030029296875,798.780029296875,779.47998046875,787.8400268554688,0],["1997-09-22",784.9000244140625,784.9000244140625,750.6099853515625,760.5,0],["1997-09-23",762.47998046875,781.4600219726562,750.739990234375,781.2000122070312,0],["1997-09-24",783.02001953125,791.6199951171875,775.3699951171875,779.4099731445312,0],["1997-09-25",779.5599975585938,793.6199951171875,775.5399780273438,789.3300170898438,0],["1997-09-26",787.97998046875,799.8099975585938,786.6199951171875,799.8099975585938,0],["1997-09-29",800.0,809.0700073242188,796.1400146484375,809.0700073242188,0],["1997-09-30",806.7899780273438,815.97998046875,802.510009765625,814.5700073242188,0],["1997-10-01",810.8599853515625,810.8599853515625,793.8499755859375,795.8300170898438,0],["1997-10-02",794.0999755859375,794.0999755859375,785.75,791.5800170898438,0],["1997-10-03",791.0999755859375,798.5900268554688,790.7999877929688,797.2899780273438,0],["1997-10-06",796.780029296875,796.780029296875,791.02001953125,794.1500244140625,0],["1997-10-07",794.4600219726562,803.9099731445312,792.5399780273438,803.4500122070312,0],["1997-10-08",806.8499755859375,845.5599975585938,806.8499755859375,836.5999755859375,0],["1997-10-09",836.9000244140625,842.3200073242188,820.7000122070312,824.9400024414062,0],["1997-10-10",824.27001953125,837.52001953125,823.9299926757812,834.010009765625,0],["1997-10-13",833.2000122070312,833.280029296875,827.510009765625,831.52001953125,0],["1997-10-14",831.72998046875,833.8699951171875,819.8200073242188,822.5900268554688,0],["1997-10-15",820.469970703125,820.97998046875,794.6699829101562,801.52001953125,0],["1997-10-16",800.989990234375,802.02001953125,789.7100219726562,802.02001953125,0],["1997-10-17",801.4600219726562,802.7999877929688,790.8900146484375,794.7999877929688,0],["1997-10-20",792.0999755859375,792.0999755859375,767.969970703125,767.969970703125,0],["1997-10-21",768.1799926757812,774.1799926757812,758.3499755859375,760.2999877929688,0],["1997-10-22",759.4199829101562,759.4199829101562,728.9000244140625,731.1699829101562,0],["1997-10-23",727.4199829101562,727.4199829101562,695.1300048828125,706.4500122070312,0],["1997-10-24",697.4000244140625,709.97998046875,682.8599853515625,692.3900146484375,0],["1997-10-27",691.5900268554688,697.22998046875,688.3699951171875,693.3900146484375,0],["1997-10-28",672.510009765625,672.510009765625,646.2100219726562,647.3200073242188,0],["1997-10-29",670.3300170898438,680.3300170898438,659.1300048828125,662.47998046875,0],["1997-10-31",661.3499755859375,667.9299926757812,647.2100219726562,664.6900024414062,0],["1997-11-03",672.260009765625,716.719970703125,672.260009765625,716.719970703125,0],["1997-11-04",728.760009765625,750.530029296875,720.260009765625,725.9400024414062,0],["1997-11-05",725.47998046875,734.5,708.9000244140625,733.760009765625,0],["1997-11-06",730.9299926757812,732.9000244140625,725.22998046875,731.0399780273438,0],["1997-11-07",730.7899780273438,730.9600219726562,707.4000244140625,707.4500122070312,0],["1997-11-10",700.9600219726562,700.9600219726562,682.8400268554688,689.52001953125,0],["1997-11-11",689.2999877929688,700.8800048828125,688.5399780273438,692.489990234375,0],["1997-11-12",692.239990234375,693.1699829101562,677.72998046875,684.489990234375,0],["1997-11-13",679.6199951171875,679.6199951171875,671.8599853515625,677.5800170898438,0],["1997-11-14",680.3900146484375,688.8800048828125,676.3300170898438,677.469970703125,0],["1997-11-17",678.1300048828125,679.0900268554688,662.9500122070312,667.2899780273438,0],["1997-11-18",662.5499877929688,662.5499877929688,618.9000244140625,622.0900268554688,0],["1997-11-19",620.7100219726562,620.7100219726562,588.1300048828125,603.489990234375,0],["1997-11-20",598.3800048828125,598.3800048828125,536.6199951171875,536.6199951171875,0],["1997-11-21",536.1500244140625,560.0900268554688,512.4099731445312,560.0900268554688,0],["1997-11-24",562.8599853515625,574.8699951171875,549.780029296875,570.5700073242188,0],["1997-11-25",567.3300170898438,567.3300170898438,535.6300048828125,541.5700073242188,0],["1997-11-26",541.1400146484375,541.1400146484375,521.010009765625,526.1199951171875,0],["1997-11-27",525.9500122070312,553.0700073242188,525.8800048828125,550.239990234375,0],["1997-11-28",550.72998046875,563.3099975585938,535.4199829101562,545.4400024414062,0],["1997-12-01",537.1099853515625,538.7000122070312,528.4500122070312,528.4500122070312,0],["1997-12-02",530.8300170898438,538.489990234375,523.7000122070312,536.9500122070312,0],["1997-12-03",537.989990234375,551.2000122070312,537.0,548.0599975585938,0],["1997-12-04",549.0499877929688,585.6400146484375,548.9099731445312,575.8900146484375,0],["1997-12-05",576.1699829101562,607.4000244140625,564.5,607.4000244140625,0],["1997-12-08",622.989990234375,699.02001953125,622.989990234375,676.469970703125,0],["1997-12-09",673.7100219726562,673.7100219726562,628.9099731445312,629.1500244140625,0],["1997-12-10",626.5599975585938,645.3599853515625,621.1300048828125,636.3599853515625,0],["1997-12-11",632.5399780273438,632.5399780273438,589.0,589.1799926757812,0],["1997-12-12",583.6799926757812,584.1699829101562,562.1500244140625,574.9199829101562,0],["1997-12-15",574.0499877929688,577.5499877929688,558.469970703125,558.469970703125,0],["1997-12-16",560.3099975585938,566.8099975585938,544.3099975585938,544.3099975585938,0],["1997-12-17",545.4600219726562,566.6400146484375,544.4500122070312,556.7899780273438,0],["1997-12-18",556.7999877929688,578.8900146484375,555.6799926757812,577.5800170898438,0],["1997-12-19",575.0900268554688,582.4400024414062,565.3599853515625,578.760009765625,0],["1997-12-22",578.27001953125,578.27001953125,559.0599975585938,569.8300170898438,0],["1997-12-23",569.9000244140625,570.7000122070312,552.030029296875,556.3499755859375,0],["1997-12-24",555.97998046875,556.0,537.3599853515625,550.3499755859375,0],["1997-12-26",550.3900146484375,560.9600219726562,547.0999755859375,560.9600219726562,0],["1997-12-29",560.5800170898438,570.4600219726562,560.5800170898438,568.6599731445312,0],["1997-12-30",572.780029296875,589.4000244140625,571.4299926757812,589.3900146484375,0],["1997-12-31",590.6300048828125,598.6599731445312,583.1099853515625,594.4400024414062,0],["1998-01-02",591.0599975585938,591.0599975585938,569.47998046875,571.9600219726562,0],["1998-01-05",571.6699829101562,571.6699829101562,546.7899780273438,546.7899780273438,0],["1998-01-06",542.1199951171875,542.1199951171875,524.7999877929688,525.739990234375,0],["1998-01-07",522.989990234375,522.989990234375,501.5899963378906,521.0,0],["1998-01-08",519.3200073242188,534.1099853515625,507.1600036621094,507.1600036621094,0],["1998-01-09",505.6400146484375,505.6400146484375,484.1199951171875,491.6000061035156,0],["1998-01-12",487.7300109863281,487.7300109863281,470.42999267578125,477.57000732421875,0],["1998-01-13",478.5,507.010009765625,478.5,503.8900146484375,0],["1998-01-14",510.75,545.530029296875,510.75,536.6799926757812,0],["1998-01-15",539.260009765625,549.739990234375,520.6099853515625,525.469970703125,0],["1998-01-16",523.3800048828125,540.280029296875,514.9299926757812,539.969970703125,0],["1998-01-19",551.75,594.3599853515625,547.1300048828125,589.0800170898438,0],["1998-01-20",588.5700073242188,592.5,577.1300048828125,585.3499755859375,0],["1998-01-21",587.8800048828125,596.2000122070312,581.7100219726562,590.5499877929688,0],["1998-01-22",589.8099975585938,589.8099975585938,565.7100219726562,575.2100219726562,0],["1998-01-23",573.510009765625,573.510009765625,548.6099853515625,558.5700073242188,0],["1998-01-26",558.9299926757812,569.6199951171875,558.9299926757812,569.510009765625,0],["1998-02-03",646.0999755859375,718.9099731445312,646.0999755859375,701.3099975585938,0],["1998-02-04",700.0700073242188,700.780029296875,663.8099975585938,690.760009765625,0],["1998-02-05",687.9400024414062,720.530029296875,680.5700073242188,712.8099975585938,0],["1998-02-06",713.6699829101562,740.1599731445312,712.8599853515625,728.1900024414062,0],["1998-02-09",735.1199951171875,764.02001953125,724.77001953125,727.4000244140625,0],["1998-02-10",726.969970703125,742.5700073242188,707.77001953125,742.5700073242188,0],["1998-02-11",752.6699829101562,764.9400024414062,734.760009765625,739.8699951171875,0],["1998-02-12",735.530029296875,735.530029296875,696.5900268554688,697.4299926757812,0],["1998-02-13",693.2899780273438,694.780029296875,667.6500244140625,685.5,0],["1998-02-16",682.719970703125,682.719970703125,657.1500244140625,661.9400024414062,0],["1998-02-17",661.260009765625,694.8300170898438,660.3699951171875,690.8300170898438,0],["1998-02-18",692.9500122070312,709.1300048828125,692.9500122070312,704.9000244140625,0],["1998-02-19",715.0800170898438,727.2000122070312,715.0800170898438,723.5,0],["1998-02-20",723.9600219726562,728.0599975585938,720.6599731445312,728.0599975585938,0],["1998-02-23",724.969970703125,734.8699951171875,711.3800048828125,720.4600219726562,0],["1998-02-24",720.8599853515625,732.2100219726562,716.4299926757812,729.8400268554688,0],["1998-02-25",732.2000122070312,734.2999877929688,711.4600219726562,712.8099975585938,0],["1998-02-26",712.3499755859375,730.1099853515625,710.02001953125,727.7000122070312,0],["1998-02-27",736.47998046875,749.3599853515625,736.47998046875,745.3599853515625,0],["1998-03-02",745.6099853515625,748.9600219726562,738.0700073242188,745.1199951171875,0],["1998-03-03",743.6599731445312,744.1099853515625,723.3400268554688,733.030029296875,0],["1998-03-04",723.3900146484375,723.3900146484375,700.1900024414062,705.9400024414062,0],["1998-03-05",702.9099731445312,710.219970703125,693.1300048828125,696.7899780273438,0],["1998-03-06",695.4400024414062,699.8200073242188,685.22998046875,690.3599853515625,0],["1998-03-09",688.97998046875,688.97998046875,681.72998046875,685.8800048828125,0],["1998-03-10",685.6699829101562,711.1699829101562,685.5700073242188,710.469970703125,0],["1998-03-11",716.0900268554688,717.8800048828125,704.4299926757812,709.9099731445312,0],["1998-03-12",709.0800170898438,710.72998046875,696.6199951171875,698.22998046875,0],["1998-03-13",698.280029296875,708.6900024414062,695.1300048828125,708.1599731445312,0],["1998-03-16",707.8099975585938,713.9500122070312,703.6099853515625,703.6099853515625,0],["1998-03-17",704.5999755859375,705.0,697.1900024414062,700.2100219726562,0],["1998-03-18",700.7999877929688,708.72998046875,697.6599731445312,706.5499877929688,0],["1998-03-19",707.0800170898438,733.760009765625,707.0800170898438,731.0399780273438,0],["1998-03-20",732.4600219726562,735.77001953125,727.2899780273438,731.239990234375,0],["1998-03-23",731.0800170898438,737.4400024414062,730.22998046875,735.7899780273438,0],["1998-03-24",735.8699951171875,742.1400146484375,727.3300170898438,731.8900146484375,0],["1998-03-25",731.9199829101562,736.780029296875,728.4400024414062,736.780029296875,0],["1998-03-26",737.25,738.3400268554688,731.0700073242188,733.3099975585938,0],["1998-03-27",733.0399780273438,733.0399780273438,724.7100219726562,727.6199951171875,0],["1998-03-30",727.6900024414062,728.2899780273438,719.8400268554688,722.9600219726562,0],["1998-03-31",721.9500122070312,727.5,719.1599731445312,719.52001953125,0],["1998-04-01",718.2000122070312,718.280029296875,700.0499877929688,700.0499877929688,0],["1998-04-02",700.4400024414062,703.4600219726562,681.4500122070312,684.27001953125,0],["1998-04-03",684.0399780273438,684.0399780273438,666.3699951171875,666.47998046875,0],["1998-04-06",665.8900146484375,665.8900146484375,659.72998046875,663.77001953125,0],["1998-04-08",661.6300048828125,673.3599853515625,657.0800170898438,664.280029296875,0],["1998-04-09",665.9299926757812,676.9199829101562,665.9299926757812,675.9299926757812,0],["1998-04-10",676.0900268554688,680.97998046875,667.25,673.1400146484375,0],["1998-04-13",674.02001953125,674.3400268554688,665.47998046875,666.9299926757812,0],["1998-04-14",666.97998046875,668.9199829101562,662.510009765625,664.8400268554688,0],["1998-04-15",664.9400024414062,664.9400024414062,641.4000244140625,644.6199951171875,0],["1998-04-16",643.27001953125,643.27001953125,621.8699951171875,629.3400268554688,0],["1998-04-17",628.1500244140625,630.2100219726562,611.9600219726562,628.780029296875,0],["1998-04-20",628.3300170898438,639.8200073242188,622.0,634.2899780273438,0],["1998-04-21",635.1099853515625,635.719970703125,622.9500122070312,623.97998046875,0],["1998-04-22",621.25,623.3800048828125,616.0399780273438,619.6699829101562,0],["1998-04-23",619.22998046875,630.7100219726562,619.22998046875,628.239990234375,0],["1998-04-24",629.969970703125,637.0800170898438,629.4600219726562,635.1099853515625,0],["1998-04-27",635.1199951171875,635.1199951171875,616.8499755859375,620.7899780273438,0],["1998-04-28",635.1199951171875,635.1199951171875,616.8499755859375,620.7899780273438,0],["1998-04-29",621.2899780273438,627.760009765625,617.9099731445312,622.8300170898438,0],["1998-04-30",621.9199829101562,625.969970703125,617.280029296875,625.969970703125,0],["1998-05-04",625.239990234375,628.469970703125,620.239990234375,627.4299926757812,0],["1998-05-05",627.5599975585938,627.5599975585938,607.72998046875,608.4000244140625,0],["1998-05-06",603.1900024414062,603.1900024414062,583.530029296875,584.6199951171875,0],["1998-05-07",576.5800170898438,588.8900146484375,562.9099731445312,586.8300170898438,0],["1998-05-08",585.469970703125,586.719970703125,577.22998046875,580.0499877929688,0],["1998-05-12",579.4500122070312,580.4400024414062,567.8099975585938,569.1699829101562,0],["1998-05-13",569.0700073242188,569.0700073242188,548.3300170898438,548.3300170898438,0],["1998-05-14",548.77001953125,560.9400024414062,545.3200073242188,560.5,0],["1998-05-15",562.9500122070312,573.1699829101562,560.1400146484375,566.8499755859375,0],["1998-05-18",566.3499755859375,566.3499755859375,549.989990234375,549.989990234375,0],["1998-05-19",549.9299926757812,562.5599975585938,544.3400268554688,554.4199829101562,0],["1998-05-20",557.010009765625,569.8200073242188,555.530029296875,569.1900024414062,0],["1998-05-21",575.75,596.0900268554688,575.75,593.6199951171875,0],["1998-05-22",594.3200073242188,595.5999755859375,577.22998046875,577.22998046875,0],["1998-05-25",576.97998046875,578.2999877929688,570.02001953125,570.5499877929688,0],["1998-05-26",570.75,572.25,560.3400268554688,561.280029296875,0],["1998-05-27",560.0499877929688,560.0499877929688,551.1099853515625,552.280029296875,0],["1998-05-28",553.9500122070312,554.77001953125,544.6099853515625,544.739990234375,0],["1998-05-29",546.3099975585938,549.9400024414062,538.239990234375,538.239990234375,0],["1998-06-01",537.5999755859375,538.5800170898438,518.0,518.0,0],["1998-06-02",518.4400024414062,535.239990234375,517.7899780273438,520.6099853515625,0],["1998-06-03",520.6799926757812,534.280029296875,520.6799926757812,526.3599853515625,0],["1998-06-04",526.6300048828125,534.5700073242188,518.6099853515625,518.6099853515625,0],["1998-06-05",518.4400024414062,519.2999877929688,505.04998779296875,505.04998779296875,0],["1998-06-08",505.7099914550781,505.7099914550781,497.44000244140625,497.7900085449219,0],["1998-06-09",498.1199951171875,506.54998779296875,496.1700134277344,505.6400146484375,0],["1998-06-10",505.3999938964844,507.2200012207031,486.989990234375,489.8599853515625,0],["1998-06-11",489.1600036621094,489.1600036621094,477.1600036621094,483.0,0],["1998-06-12",479.3999938964844,479.3999938964844,468.760009765625,472.3699951171875,0],["1998-06-15",471.5,471.5,449.8900146484375,452.239990234375,0],["1998-06-16",447.54998779296875,454.69000244140625,435.29998779296875,435.8399963378906,0],["1998-06-17",440.239990234375,450.8800048828125,436.44000244140625,450.8800048828125,0],["1998-06-18",469.30999755859375,487.1199951171875,469.30999755859375,471.82000732421875,0],["1998-06-19",470.45001220703125,472.3299865722656,461.2699890136719,467.6099853515625,0],["1998-06-22",465.67999267578125,465.67999267578125,453.8599853515625,457.6099853515625,0],["1998-06-23",457.4800109863281,464.0799865722656,454.19000244140625,457.25,0],["1998-06-24",457.989990234375,457.989990234375,449.0,455.3699951171875,0],["1998-06-25",455.05999755859375,455.1600036621094,446.29998779296875,448.4200134277344,0],["1998-06-26",447.9100036621094,449.92999267578125,441.3399963378906,445.6700134277344,0],["1998-06-29",446.510009765625,454.7699890136719,446.510009765625,450.7699890136719,0],["1998-06-30",450.6000061035156,457.260009765625,447.6199951171875,455.6400146484375,0],["1998-07-01",454.7300109863281,472.1600036621094,448.3500061035156,471.2300109863281,0],["1998-07-02",477.7200012207031,485.94000244140625,475.0899963378906,478.20001220703125,0],["1998-07-03",476.7900085449219,476.7900085449219,462.8800048828125,473.7799987792969,0],["1998-07-07",473.1400146484375,473.1400146484375,465.94000244140625,467.54998779296875,0],["1998-07-08",467.0400085449219,467.04998779296875,454.20001220703125,455.2799987792969,0],["1998-07-09",455.19000244140625,456.57000732421875,446.80999755859375,447.8900146484375,0],["1998-07-10",446.1600036621094,446.1600036621094,425.9100036621094,428.6199951171875,0],["1998-07-13",424.5899963378906,428.8999938964844,415.739990234375,421.30999755859375,0],["1998-07-14",422.69000244140625,428.5299987792969,419.5400085449219,420.3299865722656,0],["1998-07-15",423.1700134277344,435.1199951171875,422.7200012207031,433.5400085449219,0],["1998-07-16",434.3399963378906,436.6300048828125,428.0400085449219,429.989990234375,0],["1998-07-17",431.6199951171875,447.54998779296875,431.5799865722656,445.30999755859375,0],["1998-07-20",445.9200134277344,454.989990234375,441.75,445.2799987792969,0],["1998-07-21",445.6099853515625,446.739990234375,434.1099853515625,437.82000732421875,0],["1998-07-22",436.3500061035156,436.3500061035156,421.9100036621094,421.9100036621094,0],["1998-07-23",419.54998779296875,419.54998779296875,411.2300109863281,415.3999938964844,0],["1998-07-24",413.55999755859375,420.3900146484375,411.2799987792969,418.3999938964844,0],["1998-07-27",417.92999267578125,418.6099853515625,406.3699951171875,408.0400085449219,0],["1998-07-28",407.5799865722656,407.9200134277344,398.8800048828125,403.9800109863281,0],["1998-07-29",403.8299865722656,406.25,385.9700012207031,385.9700012207031,0],["1998-07-30",387.05999755859375,393.1300048828125,386.07000732421875,389.5299987792969,0],["1998-07-31",391.260009765625,403.1300048828125,389.9100036621094,402.6499938964844,0],["1998-08-03",403.4100036621094,403.4100036621094,385.5299987792969,386.2699890136719,0],["1998-08-04",385.7699890136719,389.2200012207031,383.9200134277344,386.44000244140625,0],["1998-08-05",382.3800048828125,383.3800048828125,377.7300109863281,380.2900085449219,0],["1998-08-06",380.8900146484375,385.5400085449219,373.1099853515625,374.7799987792969,0],["1998-08-07",374.8500061035156,374.9700012207031,358.7200012207031,364.04998779296875,0],["1998-08-10",363.17999267578125,363.17999267578125,351.4700012207031,353.2799987792969,0],["1998-08-11",352.8699951171875,352.8699951171875,333.54998779296875,334.70001220703125,0],["1998-08-12",332.3900146484375,343.989990234375,329.1199951171875,342.19000244140625,0],["1998-08-13",342.45001220703125,342.45001220703125,322.2799987792969,326.7300109863281,0],["1998-08-14",325.55999755859375,330.4599914550781,315.5299987792969,327.9800109863281,0],["1998-08-17",328.0299987792969,329.2300109863281,316.04998779296875,316.239990234375,0],["1998-08-18",317.8399963378906,323.1600036621094,312.8999938964844,315.6600036621094,0],["1998-08-19",319.0799865722656,348.8500061035156,319.0799865722656,343.4700012207031,0],["1998-08-20",343.7900085449219,373.57000732421875,338.6400146484375,351.0400085449219,0],["1998-08-21",347.04998779296875,352.4599914550781,324.05999755859375,324.05999755859375,0],["1998-08-24",321.0,322.6300048828125,308.3599853515625,317.20001220703125,0],["1998-08-25",318.92999267578125,327.44000244140625,318.92999267578125,324.1700134277344,0],["1998-08-26",321.3500061035156,327.2200012207031,316.5799865722656,324.489990234375,0],["1998-08-27",322.80999755859375,323.0899963378906,313.20001220703125,313.510009765625,0],["1998-08-28",305.7799987792969,310.0299987792969,302.57000732421875,302.9100036621094,0],["1998-09-01",294.760009765625,310.7799987792969,261.3299865722656,262.70001220703125,0],["1998-09-02",269.4200134277344,295.20001220703125,269.4200134277344,294.5899963378906,0],["1998-09-03",284.6000061035156,325.8500061035156,280.4800109863281,313.07000732421875,0],["1998-09-04",316.3699951171875,367.0799865722656,316.3699951171875,363.44000244140625,0],["1998-09-07",384.45001220703125,473.489990234375,384.45001220703125,445.05999755859375,0],["1998-09-08",457.44000244140625,462.4700012207031,349.32000732421875,349.55999755859375,0],["1998-09-09",356.25,395.010009765625,356.25,389.6499938964844,0],["1998-09-10",396.3399963378906,397.3800048828125,373.0,380.20001220703125,0],["1998-09-11",376.94000244140625,379.2699890136719,360.69000244140625,368.5299987792969,0],["1998-09-14",370.8500061035156,393.239990234375,352.5,393.239990234375,0],["1998-09-15",402.32000732421875,404.3999938964844,387.2300109863281,389.0799865722656,0],["1998-09-16",389.1199951171875,398.5899963378906,382.80999755859375,394.0400085449219,0],["1998-09-17",395.0799865722656,399.04998779296875,385.1600036621094,386.54998779296875,0],["1998-09-18",384.8999938964844,394.6499938964844,381.7200012207031,393.29998779296875,0],["1998-09-21",392.6499938964844,394.7900085449219,375.489990234375,378.32000732421875,0],["1998-09-22",380.1199951171875,389.0199890136719,380.1199951171875,385.45001220703125,0],["1998-09-23",385.82000732421875,386.20001220703125,372.55999755859375,376.260009765625,0],["1998-09-24",380.82000732421875,388.4800109863281,380.82000732421875,387.4599914550781,0],["1998-09-25",385.9700012207031,388.6600036621094,382.5,387.2699890136719,0],["1998-09-29",388.19000244140625,388.9800109863281,377.239990234375,377.5199890136719,0],["1998-09-30",376.6099853515625,380.94000244140625,373.5199890136719,373.5199890136719,0],["1998-10-01",372.67999267578125,377.2699890136719,367.6400146484375,367.6400146484375,0],["1998-10-02",366.8800048828125,366.8800048828125,358.3299865722656,363.05999755859375,0],["1998-10-05",363.489990234375,364.07000732421875,357.2799987792969,360.1000061035156,0],["1998-10-06",359.9599914550781,375.1300048828125,359.8399963378906,374.45001220703125,0],["1998-10-07",377.010009765625,381.57000732421875,369.94000244140625,370.8999938964844,0],["1998-10-08",371.1099853515625,373.6400146484375,369.4599914550781,372.989990234375,0],["1998-10-09",373.2799987792969,373.8900146484375,370.80999755859375,372.2200012207031,0],["1998-10-12",372.8299865722656,390.05999755859375,372.8299865722656,389.5,0],["1998-10-13",390.67999267578125,393.25,382.8399963378906,385.0400085449219,0],["1998-10-14",384.9700012207031,385.5400085449219,380.42999267578125,384.2200012207031,0],["1998-10-15",384.3900146484375,394.2699890136719,384.3500061035156,393.25,0],["1998-10-16",396.69000244140625,404.2200012207031,394.8299865722656,396.260009765625,0],["1998-10-20",397.95001220703125,422.9700012207031,397.95001220703125,422.9700012207031,0],["1998-10-21",425.54998779296875,428.45001220703125,415.2300109863281,424.3699951171875,0],["1998-10-22",424.4800109863281,426.260009765625,419.3999938964844,421.55999755859375,0],["1998-10-23",421.510009765625,424.260009765625,417.7699890136719,419.7200012207031,0],["1998-10-26",420.69000244140625,422.19000244140625,414.04998779296875,419.1099853515625,0],["1998-10-27",418.82000732421875,420.1499938964844,413.2799987792969,415.9599914550781,0],["1998-10-28",416.4800109863281,416.8500061035156,410.29998779296875,410.489990234375,0],["1998-10-29",412.1400146484375,412.5400085449219,404.3900146484375,406.3500061035156,0],["1998-10-30",407.5299987792969,408.7200012207031,405.04998779296875,405.3299865722656,0],["1998-11-02",406.1499938964844,419.7799987792969,404.9100036621094,419.7799987792969,0],["1998-11-03",421.9200134277344,431.6400146484375,420.7099914550781,421.9100036621094,0],["1998-11-04",422.6300048828125,432.0899963378906,422.489990234375,431.70001220703125,0],["1998-11-05",433.7099914550781,442.8699951171875,433.7099914550781,438.6600036621094,0],["1998-11-06",440.17999267578125,453.2900085449219,435.9100036621094,453.2900085449219,0],["1998-11-09",458.8399963378906,467.3999938964844,458.8399963378906,465.69000244140625,0],["1998-11-10",466.7699890136719,467.5400085449219,453.30999755859375,467.5400085449219,0],["1998-11-11",467.2099914550781,482.55999755859375,463.6199951171875,476.1199951171875,0],["1998-11-12",475.8599853515625,480.3299865722656,460.2200012207031,460.7699890136719,0],["1998-11-13",460.2900085449219,467.010009765625,454.9700012207031,465.0799865722656,0],["1998-11-16",465.1700134277344,466.1199951171875,460.32000732421875,462.0199890136719,0],["1998-11-17",462.489990234375,465.82000732421875,457.70001220703125,464.1199951171875,0],["1998-11-18",464.2200012207031,464.5,455.989990234375,458.3399963378906,0],["1998-11-19",459.25,460.7799987792969,451.95001220703125,458.5799865722656,0],["1998-11-20",458.7099914550781,463.6600036621094,458.1499938964844,461.55999755859375,0],["1998-11-23",462.5,477.92999267578125,462.5,477.1700134277344,0],["1998-11-24",480.44000244140625,491.2300109863281,480.44000244140625,489.6600036621094,0],["1998-11-25",488.45001220703125,504.4200134277344,484.79998779296875,502.1499938964844,0],["1998-11-26",503.010009765625,509.42999267578125,497.2200012207031,498.69000244140625,0],["1998-11-27",498.7200012207031,499.0799865722656,491.5,498.0799865722656,0],["1998-11-30",498.6000061035156,513.5900268554688,498.6000061035156,501.4700012207031,0],["1998-12-01",500.989990234375,518.760009765625,499.8999938964844,518.75,0],["1998-12-02",520.780029296875,534.4600219726562,520.780029296875,526.75,0],["1998-12-03",527.7899780273438,530.1599731445312,511.1099853515625,521.760009765625,0],["1998-12-04",523.25,529.489990234375,519.9600219726562,527.260009765625,0],["1998-12-07",531.8400268554688,537.0,513.760009765625,514.780029296875,0],["1998-12-08",514.5499877929688,521.6799926757812,508.7300109863281,510.8500061035156,0],["1998-12-09",510.9100036621094,522.1799926757812,502.3800048828125,522.1799926757812,0],["1998-12-10",525.219970703125,533.0800170898438,521.8900146484375,525.5800170898438,0],["1998-12-11",525.7100219726562,536.9400024414062,520.6900024414062,533.8800048828125,0],["1998-12-14",537.02001953125,546.280029296875,537.02001953125,541.010009765625,0],["1998-12-15",541.0800170898438,547.3099975585938,537.489990234375,543.7899780273438,0],["1998-12-16",544.0499877929688,545.0399780273438,536.0599975585938,542.989990234375,0],["1998-12-17",538.7000122070312,543.3099975585938,526.719970703125,542.780029296875,0],["1998-12-18",543.3699951171875,553.22998046875,540.97998046875,550.4099731445312,0],["1998-12-21",551.0,555.5900268554688,544.030029296875,550.8400268554688,0],["1998-12-22",551.8099975585938,551.8099975585938,535.760009765625,537.219970703125,0],["1998-12-23",537.2000122070312,551.1099853515625,525.02001953125,551.1099853515625,0],["1998-12-24",553.97998046875,555.0399780273438,550.489990234375,552.3200073242188,0],["1998-12-28",552.469970703125,556.1400146484375,551.6199951171875,556.1400146484375,0],["1998-12-29",556.4600219726562,566.22998046875,555.0599975585938,566.22998046875,0],["1998-12-30",566.0399780273438,577.1900024414062,566.0399780273438,574.5599975585938,0],["1998-12-31",575.1799926757812,590.2899780273438,561.5700073242188,586.1300048828125,0],["1999-01-04",576.9600219726562,576.9600219726562,560.9000244140625,561.6500244140625,0],["1999-01-05",561.6599731445312,569.8800048828125,558.5599975585938,567.8900146484375,0],["1999-01-06",568.9600219726562,589.1500244140625,568.8200073242188,586.47998046875,0],["1999-01-07",589.8599853515625,599.7100219726562,585.8900146484375,585.8900146484375,0],["1999-01-08",587.8800048828125,593.3699951171875,586.8300170898438,591.7000122070312,0],["1999-01-11",596.5399780273438,604.7100219726562,596.5399780273438,598.4600219726562,0],["1999-01-12",598.739990234375,599.7100219726562,590.4299926757812,593.3300170898438,0],["1999-01-13",592.8699951171875,597.8699951171875,590.0399780273438,594.0399780273438,0],["1999-01-14",591.75,593.75,583.4400024414062,593.3400268554688,0],["1999-01-15",592.8699951171875,601.989990234375,587.6599731445312,598.969970703125,0],["1999-01-19",592.8699951171875,601.989990234375,587.6599731445312,598.969970703125,0],["1999-01-21",603.3400268554688,615.8900146484375,603.3400268554688,614.52001953125,0],["1999-01-22",615.7000122070312,621.5700073242188,612.3800048828125,618.5399780273438,0],["1999-01-25",620.0900268554688,621.4199829101562,608.010009765625,610.1900024414062,0],["1999-01-26",610.6500244140625,611.0,602.5800170898438,610.8800048828125,0],["1999-01-27",609.260009765625,611.5999755859375,605.1799926757812,605.1799926757812,0],["1999-01-28",604.75,604.9500122070312,593.6900024414062,595.4500122070312,0],["1999-01-29",595.75,601.3300170898438,589.8099975585938,591.4299926757812,0],["1999-02-02",591.469970703125,592.3099975585938,574.8099975585938,579.5499877929688,0],["1999-02-03",579.25,579.25,562.7899780273438,568.8400268554688,0],["1999-02-04",569.47998046875,582.1400146484375,569.47998046875,577.3200073242188,0],["1999-02-05",577.6699829101562,580.6599731445312,556.719970703125,558.7999877929688,0],["1999-02-08",554.2999877929688,554.2999877929688,520.8200073242188,526.0999755859375,0],["1999-02-09",525.1300048828125,549.239990234375,522.9600219726562,548.1400146484375,0],["1999-02-10",547.1300048828125,549.6699829101562,541.22998046875,546.1500244140625,0],["1999-02-11",547.8599853515625,565.02001953125,545.6599731445312,562.9500122070312,0],["1999-02-12",564.8599853515625,575.1900024414062,564.8599853515625,570.7899780273438,0],["1999-02-18",571.5499877929688,571.9000244140625,561.8200073242188,566.2899780273438,0],["1999-02-19",566.5499877929688,566.6199951171875,555.8499755859375,565.2899780273438,0],["1999-02-22",566.2100219726562,567.2000122070312,558.0499877929688,562.6099853515625,0],["1999-02-23",563.4199829101562,564.010009765625,555.6199951171875,562.7899780273438,0],["1999-02-24",562.9400024414062,562.97998046875,552.0499877929688,553.1300048828125,0],["1999-02-25",552.739990234375,552.739990234375,534.0800170898438,549.239990234375,0],["1999-02-26",549.22998046875,549.22998046875,540.469970703125,542.22998046875,0],["1999-03-01",540.8900146484375,540.8900146484375,530.239990234375,531.5399780273438,0],["1999-03-02",531.5399780273438,537.7100219726562,525.239990234375,526.030029296875,0],["1999-03-03",525.8900146484375,526.0700073242188,509.1099853515625,513.22998046875,0],["1999-03-04",513.2899780273438,521.530029296875,512.5900268554688,516.5900268554688,0],["1999-03-05",515.6099853515625,518.3499755859375,511.9800109863281,516.8200073242188,0],["1999-03-08",516.9099731445312,523.9400024414062,513.5,519.8599853515625,0],["1999-03-09",519.8699951171875,532.219970703125,519.4199829101562,530.530029296875,0],["1999-03-10",530.75,540.8099975585938,526.8400268554688,528.1199951171875,0],["1999-03-11",528.0599975585938,528.0599975585938,517.239990234375,523.27001953125,0],["1999-03-12",523.3499755859375,530.3400268554688,522.239990234375,528.7899780273438,0],["1999-03-15",531.8499755859375,535.7100219726562,517.4000244140625,518.4500122070312,0],["1999-03-16",518.1799926757812,518.25,510.239990234375,511.8999938964844,0],["1999-03-17",511.8599853515625,513.280029296875,502.5,511.8500061035156,0],["1999-03-18",512.0399780273438,517.72998046875,511.04998779296875,515.3400268554688,0],["1999-03-19",515.5399780273438,516.8400268554688,511.5299987792969,513.9099731445312,0],["1999-03-22",513.72998046875,513.72998046875,506.3599853515625,507.54998779296875,0],["1999-03-23",507.5,508.8399963378906,502.1300048828125,503.4800109863281,0],["1999-03-24",502.54998779296875,502.54998779296875,492.0899963378906,494.57000732421875,0],["1999-03-25",494.57000732421875,502.3599853515625,488.8999938964844,499.1400146484375,0],["1999-03-26",499.2900085449219,505.1000061035156,495.6300048828125,500.1600036621094,0],["1999-03-30",500.2799987792969,501.1400146484375,494.0799865722656,498.57000732421875,0],["1999-03-31",498.5799865722656,508.7699890136719,496.0299987792969,502.82000732421875,0],["1999-04-01",502.9100036621094,529.25,502.9100036621094,527.5599975585938,0],["1999-04-02",529.0900268554688,541.739990234375,529.0900268554688,540.0700073242188,0],["1999-04-05",537.1400146484375,550.3499755859375,534.5599975585938,535.8400268554688,0],["1999-04-06",536.0900268554688,557.8400268554688,536.0900268554688,556.9299926757812,0],["1999-04-07",557.0700073242188,563.3300170898438,545.6300048828125,556.5700073242188,0],["1999-04-08",557.3400268554688,560.739990234375,552.010009765625,556.5800170898438,0],["1999-04-09",557.2899780273438,571.239990234375,555.2000122070312,568.0999755859375,0],["1999-04-12",568.72998046875,573.22998046875,565.8900146484375,571.4099731445312,0],["1999-04-13",571.72998046875,584.6300048828125,570.9099731445312,584.6300048828125,0],["1999-04-14",584.5700073242188,589.1799926757812,575.3200073242188,578.1099853515625,0],["1999-04-15",577.9199829101562,583.6300048828125,572.1699829101562,581.9000244140625,0],["1999-04-16",583.219970703125,601.8699951171875,583.219970703125,599.4099731445312,0],["1999-04-19",602.1900024414062,621.1400146484375,602.1900024414062,615.4199829101562,0],["1999-04-20",614.72998046875,626.8300170898438,609.8800048828125,621.530029296875,0],["1999-04-21",621.780029296875,628.5399780273438,615.1300048828125,616.7000122070312,0],["1999-04-22",618.010009765625,637.1900024414062,618.010009765625,636.4299926757812,0],["1999-04-23",640.260009765625,648.7100219726562,640.260009765625,646.9199829101562,0],["1999-04-26",650.4500122070312,674.4199829101562,650.4500122070312,673.9000244140625,0],["1999-04-27",677.4299926757812,686.4099731445312,669.75,670.02001953125,0],["1999-04-28",672.0499877929688,673.8699951171875,656.97998046875,661.6300048828125,0],["1999-04-29",662.1199951171875,670.2899780273438,658.47998046875,668.719970703125,0],["1999-04-30",669.7899780273438,679.6599731445312,669.7899780273438,674.9600219726562,0],["1999-05-03",675.780029296875,681.9400024414062,670.27001953125,677.9299926757812,0],["1999-05-04",681.75,698.510009765625,681.75,698.280029296875,0],["1999-05-05",699.6300048828125,713.4299926757812,698.3300170898438,710.5900268554688,0],["1999-05-06",713.7899780273438,734.0700073242188,713.7899780273438,717.5800170898438,0],["1999-05-07",719.1699829101562,730.25,690.489990234375,691.6799926757812,0],["1999-05-10",700.5599975585938,711.4199829101562,695.9199829101562,705.8300170898438,0],["1999-05-11",707.5,723.3900146484375,707.5,723.3900146484375,0],["1999-05-12",726.9199829101562,743.0499877929688,723.0599975585938,723.97998046875,0],["1999-05-13",725.6400146484375,735.1599731445312,712.9099731445312,733.530029296875,0],["1999-05-14",738.6300048828125,767.0599975585938,738.6300048828125,766.8200073242188,0],["1999-05-17",762.780029296875,769.260009765625,755.510009765625,762.8599853515625,0],["1999-05-18",761.0,780.2899780273438,755.8800048828125,780.2899780273438,0],["1999-05-19",782.5399780273438,794.22998046875,773.469970703125,775.72998046875,0],["1999-05-20",778.4199829101562,783.1199951171875,772.030029296875,779.6199951171875,0],["1999-05-21",781.469970703125,784.4000244140625,769.7899780273438,769.7899780273438,0],["1999-05-24",770.0900268554688,771.6699829101562,742.0999755859375,743.3400268554688,0],["1999-05-25",735.9000244140625,758.0999755859375,720.989990234375,758.0999755859375,0],["1999-05-26",759.0499877929688,760.760009765625,747.489990234375,753.8200073242188,0],["1999-05-27",758.0700073242188,767.260009765625,756.5800170898438,760.3400268554688,0],["1999-05-28",757.989990234375,757.989990234375,747.6400146484375,749.030029296875,0],["1999-05-31",749.5900268554688,750.0499877929688,739.0,743.0399780273438,0],["1999-06-01",742.7000122070312,759.3699951171875,742.489990234375,759.3699951171875,0],["1999-06-02",760.4199829101562,760.5700073242188,737.3300170898438,749.4600219726562,0],["1999-06-03",749.6900024414062,749.969970703125,739.1199951171875,744.5,0],["1999-06-04",745.6300048828125,746.2000122070312,738.4099731445312,739.7999877929688,0],["1999-06-07",740.6199951171875,741.6099853515625,729.239990234375,731.010009765625,0],["1999-06-08",731.6300048828125,755.1400146484375,731.6300048828125,755.0900268554688,0],["1999-06-09",754.8800048828125,763.0,747.1300048828125,757.5,0],["1999-06-10",757.6099853515625,771.3900146484375,753.8800048828125,767.6900024414062,0],["1999-06-11",768.72998046875,776.4500122070312,768.72998046875,772.760009765625,0],["1999-06-14",773.8599853515625,783.1699829101562,773.8599853515625,782.97998046875,0],["1999-06-15",784.6199951171875,786.0,777.4400024414062,779.9299926757812,0],["1999-06-16",780.3400268554688,791.9099731445312,778.219970703125,791.9099731445312,0],["1999-06-17",797.010009765625,798.4400024414062,784.8300170898438,787.7899780273438,0],["1999-06-18",787.3599853515625,795.6699829101562,783.1699829101562,786.6300048828125,0],["1999-06-21",787.3900146484375,789.1099853515625,778.3200073242188,786.02001953125,0],["1999-06-22",787.3099975585938,800.3599853515625,787.3099975585938,793.4299926757812,0],["1999-06-23",794.1199951171875,803.5800170898438,793.75,794.8300170898438,0],["1999-06-24",798.260009765625,807.4400024414062,798.260009765625,801.719970703125,0],["1999-06-25",803.4199829101562,806.5499877929688,799.1699829101562,806.22998046875,0],["1999-06-28",811.1799926757812,823.8300170898438,811.1799926757812,820.7100219726562,0],["1999-06-29",823.4299926757812,831.0,823.4099731445312,829.719970703125,0],["1999-06-30",831.780029296875,832.3099975585938,811.0999755859375,811.0999755859375,0],["1999-07-01",819.7000122070312,835.3099975585938,819.7000122070312,835.3099975585938,0],["1999-07-02",839.5499877929688,845.6199951171875,834.9500122070312,845.6199951171875,0],["1999-07-05",851.280029296875,870.3900146484375,842.8800048828125,847.0599975585938,0],["1999-07-06",848.4299926757812,852.0499877929688,840.280029296875,846.280029296875,0],["1999-07-07",847.6799926757812,851.1199951171875,837.219970703125,839.52001953125,0],["1999-07-08",840.8400268554688,849.739990234375,834.969970703125,847.3599853515625,0],["1999-07-09",850.2100219726562,855.1199951171875,850.1799926757812,851.6699829101562,0],["1999-07-12",856.2100219726562,863.1900024414062,850.2100219726562,851.489990234375,0],["1999-07-13",854.1900024414062,854.72998046875,836.1300048828125,842.010009765625,0],["1999-07-14",841.2100219726562,853.6699829101562,836.6699829101562,851.2100219726562,0],["1999-07-15",853.9400024414062,856.989990234375,840.3599853515625,844.8599853515625,0],["1999-07-16",848.3599853515625,851.5999755859375,829.3800048828125,843.1199951171875,0],["1999-07-19",845.3099975585938,846.1300048828125,829.6500244140625,831.77001953125,0],["1999-07-20",831.97998046875,831.97998046875,819.1699829101562,830.75,0],["1999-07-21",829.1599731445312,836.6500244140625,823.530029296875,836.6500244140625,0],["1999-07-22",839.02001953125,840.3599853515625,827.2899780273438,829.77001953125,0],["1999-07-23",826.2999877929688,826.2999877929688,803.1699829101562,808.3400268554688,0],["1999-07-26",806.7899780273438,806.7899780273438,774.6099853515625,776.1799926757812,0],["1999-07-27",772.0399780273438,796.6500244140625,748.7100219726562,796.2000122070312,0],["1999-07-28",800.9299926757812,803.7100219726562,778.4000244140625,782.3800048828125,0],["1999-07-29",780.75,781.0700073242188,762.0800170898438,774.52001953125,0],["1999-07-30",774.0,779.8900146484375,765.3800048828125,768.6900024414062,0],["1999-08-02",768.9199829101562,769.0599975585938,732.0599975585938,734.9400024414062,0],["1999-08-03",734.97998046875,748.3400268554688,723.1699829101562,748.3400268554688,0],["1999-08-04",749.9299926757812,751.4600219726562,715.9500122070312,719.52001953125,0],["1999-08-05",716.530029296875,716.530029296875,686.2999877929688,705.97998046875,0],["1999-08-06",706.4400024414062,713.8900146484375,692.7000122070312,703.0900268554688,0],["1999-08-09",702.3599853515625,702.3599853515625,667.5599975585938,668.2100219726562,0],["1999-08-10",668.3300170898438,684.4500122070312,660.22998046875,683.6500244140625,0],["1999-08-11",684.7999877929688,689.9299926757812,671.3800048828125,688.5,0],["1999-08-12",688.6599731445312,728.9600219726562,688.6599731445312,728.9600219726562,0],["1999-08-13",770.9400024414062,803.8300170898438,764.8200073242188,772.8800048828125,0],["1999-08-16",776.6900024414062,780.8300170898438,756.6099853515625,766.4099731445312,0],["1999-08-17",766.0900268554688,768.780029296875,749.3499755859375,751.469970703125,0],["1999-08-18",751.6099853515625,760.7999877929688,735.280029296875,760.7999877929688,0],["1999-08-19",762.9500122070312,769.3800048828125,754.3200073242188,758.4400024414062,0],["1999-08-20",759.6199951171875,763.3800048828125,751.9600219726562,763.3800048828125,0],["1999-08-23",764.5700073242188,777.3300170898438,764.5700073242188,772.2899780273438,0],["1999-08-24",774.6900024414062,780.9500122070312,771.760009765625,775.1799926757812,0],["1999-08-25",775.9400024414062,777.7100219726562,765.22998046875,768.4299926757812,0],["1999-08-26",769.530029296875,770.8599853515625,756.1199951171875,761.75,0],["1999-08-27",758.3800048828125,767.7999877929688,754.75,764.7899780273438,0],["1999-08-30",765.1500244140625,770.2899780273438,763.510009765625,767.0599975585938,0],["1999-09-01",766.010009765625,771.1699829101562,748.280029296875,752.9099731445312,0],["1999-09-02",753.469970703125,757.6500244140625,730.6400146484375,735.52001953125,0],["1999-09-03",736.3800048828125,748.780029296875,732.02001953125,745.3200073242188,0],["1999-09-06",748.5599975585938,759.4199829101562,748.5599975585938,752.780029296875,0],["1999-09-07",753.3599853515625,753.4600219726562,746.780029296875,752.739990234375,0],["1999-09-08",753.030029296875,755.8499755859375,750.5700073242188,755.0599975585938,0],["1999-09-09",756.6300048828125,759.77001953125,748.77001953125,751.1500244140625,0],["1999-09-10",750.6599731445312,751.760009765625,738.7100219726562,739.1699829101562,0],["1999-09-13",739.0499877929688,743.6500244140625,734.3900146484375,737.4400024414062,0],["1999-09-14",737.8900146484375,739.3800048828125,727.719970703125,729.0499877929688,0],["1999-09-15",728.989990234375,730.969970703125,715.3300170898438,717.739990234375,0],["1999-09-16",717.219970703125,717.219970703125,702.6400146484375,711.25,0],["1999-09-17",711.260009765625,725.1599731445312,710.5499877929688,713.6799926757812,0],["1999-09-20",713.4500122070312,713.4500122070312,697.1199951171875,710.030029296875,0],["1999-09-21",707.219970703125,739.2999877929688,702.6500244140625,739.2999877929688,0],["1999-09-22",737.1900024414062,746.4600219726562,721.1699829101562,721.1699829101562,0],["1999-09-23",720.9000244140625,720.9000244140625,700.3599853515625,707.0900268554688,0],["1999-09-24",701.4000244140625,702.1199951171875,691.2000122070312,694.219970703125,0],["1999-09-27",694.6400146484375,694.6400146484375,677.3300170898438,679.52001953125,0],["1999-09-28",681.2999877929688,689.5700073242188,676.5800170898438,679.1400146484375,0],["1999-09-29",679.3200073242188,685.1799926757812,673.2899780273438,683.510009765625,0],["1999-09-30",683.1799926757812,688.4600219726562,673.1300048828125,675.4500122070312,0],["1999-10-01",675.97998046875,682.02001953125,674.9299926757812,680.0700073242188,0],["1999-10-04",680.3300170898438,689.27001953125,680.3300170898438,682.8599853515625,0],["1999-10-05",684.8499755859375,713.760009765625,684.8499755859375,710.22998046875,0],["1999-10-06",713.1599731445312,726.5999755859375,709.4000244140625,714.1900024414062,0],["1999-10-07",716.2899780273438,734.77001953125,712.4299926757812,734.72998046875,0],["1999-10-08",736.1900024414062,748.3599853515625,736.1900024414062,743.8400268554688,0],["1999-10-11",747.1400146484375,753.719970703125,743.3099975585938,747.3900146484375,0],["1999-10-12",747.6099853515625,753.3900146484375,741.219970703125,745.5700073242188,0],["1999-10-13",739.969970703125,741.9400024414062,734.4400024414062,737.280029296875,0],["1999-10-14",736.5599975585938,742.4299926757812,730.489990234375,738.0499877929688,0],["1999-10-15",738.6099853515625,742.27001953125,719.010009765625,721.1799926757812,0],["1999-10-18",716.5599975585938,718.0700073242188,708.260009765625,715.2899780273438,0],["1999-10-19",717.010009765625,739.3400268554688,717.010009765625,738.280029296875,0],["1999-10-20",743.6900024414062,745.969970703125,733.4000244140625,736.3599853515625,0],["1999-10-21",737.9099731445312,743.9199829101562,735.6099853515625,738.4400024414062,0],["1999-10-22",740.0999755859375,743.1900024414062,731.7899780273438,739.0,0],["1999-10-25",739.8599853515625,748.530029296875,738.6300048828125,740.4099731445312,0],["1999-10-26",739.5399780273438,739.5399780273438,734.8099975585938,736.1900024414062,0],["1999-10-27",736.47998046875,742.3699951171875,735.52001953125,738.27001953125,0],["1999-10-28",739.5900268554688,751.8900146484375,739.5900268554688,750.2000122070312,0],["1999-10-29",754.010009765625,756.7100219726562,742.8699951171875,742.8699951171875,0],["1999-11-01",740.0999755859375,740.0999755859375,725.5700073242188,731.47998046875,0],["1999-11-02",730.9400024414062,730.9400024414062,719.75,727.030029296875,0],["1999-11-03",727.0399780273438,731.97998046875,724.5900268554688,730.6199951171875,0],["1999-11-04",730.760009765625,730.969970703125,722.6199951171875,727.5800170898438,0],["1999-11-05",727.530029296875,727.5999755859375,721.3499755859375,721.3499755859375,0],["1999-11-09",721.52001953125,721.9600219726562,712.6300048828125,715.5399780273438,0],["1999-11-10",720.1599731445312,741.9199829101562,720.1599731445312,728.8099975585938,0],["1999-11-11",729.2999877929688,734.6799926757812,724.5399780273438,724.8400268554688,0],["1999-11-12",725.0,727.1500244140625,720.489990234375,721.52001953125,0],["1999-11-15",721.8200073242188,730.510009765625,721.489990234375,729.2899780273438,0],["1999-11-16",728.3800048828125,728.4000244140625,718.47998046875,720.3400268554688,0],["1999-11-17",722.47998046875,725.469970703125,719.72998046875,719.72998046875,0],["1999-11-18",719.9000244140625,724.9500122070312,718.530029296875,723.0599975585938,0],["1999-11-19",723.8900146484375,733.2899780273438,723.8900146484375,733.2899780273438,0],["1999-11-22",733.27001953125,740.739990234375,733.27001953125,740.739990234375,0],["1999-11-23",741.5499877929688,742.25,736.8400268554688,740.1199951171875,0],["1999-11-24",739.5499877929688,745.8599853515625,736.9600219726562,740.8200073242188,0],["1999-11-25",741.9299926757812,742.0800170898438,735.9099731445312,738.5999755859375,0],["1999-11-26",738.6900024414062,747.6400146484375,738.6900024414062,745.9099731445312,0],["1999-11-30",750.0900268554688,754.9400024414062,732.5700073242188,734.6599731445312,0],["1999-12-01",734.8400268554688,738.1199951171875,732.47998046875,732.8699951171875,0],["1999-12-02",733.7999877929688,734.5700073242188,730.2999877929688,732.8200073242188,0],["1999-12-03",732.6900024414062,732.7999877929688,722.1099853515625,724.6300048828125,0],["1999-12-06",725.3699951171875,728.2999877929688,723.6400146484375,726.4199829101562,0],["1999-12-07",726.72998046875,733.1799926757812,725.75,730.260009765625,0],["1999-12-08",730.489990234375,732.22998046875,725.47998046875,729.6799926757812,0],["1999-12-09",729.8300170898438,737.6199951171875,727.6799926757812,737.1300048828125,0],["1999-12-10",737.3900146484375,747.469970703125,737.3900146484375,743.5999755859375,0],["1999-12-13",744.0700073242188,769.9299926757812,743.5800170898438,768.739990234375,0],["1999-12-14",771.5700073242188,776.3400268554688,768.030029296875,769.9400024414062,0],["1999-12-15",771.0999755859375,771.2899780273438,763.3300170898438,767.97998046875,0],["1999-12-16",768.47998046875,769.02001953125,763.75,767.8900146484375,0],["1999-12-17",768.1500244140625,781.1099853515625,768.1500244140625,778.260009765625,0],["1999-12-20",779.989990234375,792.719970703125,779.989990234375,787.739990234375,0],["1999-12-21",788.6799926757812,792.4400024414062,785.0999755859375,791.2000122070312,0],["1999-12-22",791.5900268554688,792.4299926757812,784.8499755859375,787.9099731445312,0],["1999-12-23",788.1300048828125,789.1300048828125,781.219970703125,782.0499877929688,0],["1999-12-24",783.3900146484375,784.0399780273438,777.4500122070312,783.0999755859375,0],["1999-12-27",783.22998046875,793.6300048828125,783.22998046875,785.8200073242188,0],["1999-12-28",786.030029296875,797.6900024414062,785.8499755859375,797.6900024414062,0],["1999-12-29",798.010009765625,804.739990234375,791.3699951171875,804.739990234375,0],["1999-12-30",805.25,813.02001953125,801.8300170898438,812.3300170898438,0],["2000-01-03",812.97998046875,834.2999877929688,812.97998046875,833.8900146484375,0],["2000-01-04",834.8099975585938,837.6599731445312,829.760009765625,832.7999877929688,0],["2000-01-05",818.9500122070312,823.8800048828125,808.4000244140625,815.7999877929688,0],["2000-01-06",818.4099731445312,826.6199951171875,811.6199951171875,818.4299926757812,0],["2000-01-11",831.719970703125,850.22998046875,831.719970703125,846.739990234375,0],["2000-01-12",847.9400024414062,869.7000122070312,844.7100219726562,869.6199951171875,0],["2000-01-13",870.9099731445312,898.9500122070312,870.9099731445312,890.5999755859375,0],["2000-01-14",894.0499877929688,930.3800048828125,892.9000244140625,928.239990234375,0],["2000-01-17",945.739990234375,979.4099731445312,945.739990234375,953.4199829101562,0],["2000-01-18",954.719970703125,966.72998046875,940.989990234375,949.6199951171875,0],["2000-01-19",945.719970703125,963.25,926.47998046875,933.3800048828125,0],["2000-01-20",936.72998046875,958.27001953125,936.72998046875,950.8599853515625,0],["2000-01-21",951.9500122070312,961.6099853515625,947.1300048828125,953.9600219726562,0],["2000-01-24",956.489990234375,962.1099853515625,950.6400146484375,954.5,0],["2000-01-25",950.0399780273438,952.2899780273438,934.6599731445312,952.0599975585938,0],["2000-01-26",954.469970703125,962.0999755859375,939.8800048828125,940.9500122070312,0],["2000-01-27",946.9000244140625,950.3599853515625,929.4400024414062,939.5900268554688,0],["2000-01-28",942.27001953125,945.3499755859375,932.0499877929688,935.5700073242188,0],["2000-01-31",930.0999755859375,931.5800170898438,914.2100219726562,922.0999755859375,0],["2000-02-02",928.8900146484375,947.9099731445312,928.8900146484375,942.8499755859375,0],["2000-02-03",946.5700073242188,957.9600219726562,946.5700073242188,957.6599731445312,0],["2000-02-08",970.2000122070312,988.3499755859375,970.2000122070312,979.0499877929688,0],["2000-02-09",983.4000244140625,998.0800170898438,983.4000244140625,991.8499755859375,0],["2000-02-10",989.030029296875,1001.8800048828125,983.5999755859375,997.5900268554688,0],["2000-02-11",1006.8300170898438,1009.47998046875,995.2100219726562,999.8099975585938,0],["2000-02-14",1000.2899780273438,1003.530029296875,990.9299926757812,998.2899780273438,0],["2000-02-15",1008.47998046875,1017.0,990.1900024414062,995.52001953125,0],["2000-02-16",1000.8099975585938,1003.6199951171875,984.4099731445312,998.77001953125,0],["2000-02-17",999.1400146484375,1010.4500122070312,995.4600219726562,1006.8200073242188,0],["2000-02-18",1016.3699951171875,1021.2000122070312,1010.47998046875,1013.27001953125,0],["2000-02-21",1007.8599853515625,1012.260009765625,1001.969970703125,1007.1300048828125,0],["2000-02-22",1009.8300170898438,1010.6799926757812,993.25,1000.8300170898438,0],["2000-02-23",1005.5999755859375,1009.9000244140625,1001.9099731445312,1009.2100219726562,0],["2000-02-24",1013.6900024414062,1014.4099731445312,1003.530029296875,1009.530029296875,0],["2000-02-25",1013.2000122070312,1014.6599731445312,1002.2999877929688,1002.6199951171875,0],["2000-02-28",993.219970703125,1003.719970703125,983.0900268554688,983.77001953125,0],["2000-02-29",988.9299926757812,991.9400024414062,968.5399780273438,982.239990234375,0],["2000-03-01",981.3699951171875,988.4000244140625,969.2000122070312,969.9600219726562,0],["2000-03-02",970.8400268554688,970.8400268554688,936.6799926757812,941.8200073242188,0],["2000-03-03",941.4000244140625,948.3099975585938,928.489990234375,948.3099975585938,0],["2000-03-06",954.5800170898438,961.6799926757812,939.02001953125,940.489990234375,0],["2000-03-07",939.6199951171875,940.469970703125,926.1099853515625,929.4400024414062,0],["2000-03-08",913.010009765625,935.5999755859375,905.5399780273438,930.719970703125,0],["2000-03-09",929.8800048828125,932.280029296875,918.4600219726562,922.5900268554688,0],["2000-03-10",924.5499877929688,948.0900268554688,924.5499877929688,948.0900268554688,0],["2000-03-13",949.9400024414062,952.8400268554688,933.469970703125,935.8300170898438,0],["2000-03-14",935.1199951171875,935.6099853515625,927.5800170898438,932.0499877929688,0],["2000-03-15",929.0800170898438,929.0800170898438,916.6300048828125,920.489990234375,0],["2000-03-17",931.4500122070312,941.2000122070312,927.4099731445312,934.780029296875,0],["2000-03-20",933.9199829101562,933.9199829101562,921.3099975585938,928.7100219726562,0],["2000-03-21",928.239990234375,941.2000122070312,924.6300048828125,939.5,0],["2000-03-22",948.3599853515625,955.469970703125,945.510009765625,949.1099853515625,0],["2000-03-23",949.0700073242188,971.1900024414062,949.0700073242188,971.1900024414062,0],["2000-03-24",978.4099731445312,982.25,967.8300170898438,970.27001953125,0],["2000-03-27",971.8300170898438,989.1900024414062,971.8300170898438,988.3699951171875,0],["2000-03-28",988.6400146484375,990.5,979.75,981.5700073242188,0],["2000-03-29",981.4600219726562,988.1699829101562,974.4299926757812,985.1300048828125,0],["2000-03-30",986.5399780273438,987.8800048828125,965.8499755859375,971.47998046875,0],["2000-03-31",970.239990234375,974.3800048828125,965.780029296875,974.3800048828125,0],["2000-04-03",977.510009765625,979.489990234375,963.010009765625,965.4099731445312,0],["2000-04-04",966.6500244140625,967.0700073242188,957.8400268554688,960.6300048828125,0],["2000-04-05",959.0800170898438,963.8400268554688,948.97998046875,955.0599975585938,0],["2000-04-07",957.3900146484375,962.1799926757812,947.8800048828125,949.8499755859375,0],["2000-04-10",951.3699951171875,952.0700073242188,932.5,939.5499877929688,0],["2000-04-11",936.5499877929688,936.5499877929688,922.2000122070312,933.5700073242188,0],["2000-04-12",933.8699951171875,940.97998046875,932.0399780273438,940.5999755859375,0],["2000-04-13",937.8900146484375,937.8900146484375,926.3400268554688,933.8499755859375,0],["2000-04-14",932.280029296875,932.760009765625,927.1500244140625,931.2100219726562,0],["2000-04-17",891.260009765625,892.7100219726562,867.239990234375,874.969970703125,0],["2000-04-18",888.8900146484375,897.2999877929688,876.4400024414062,880.9000244140625,0],["2000-04-19",886.0,899.0,886.0,896.2999877929688,0],["2000-04-20",895.8599853515625,898.6300048828125,891.8699951171875,895.27001953125,0],["2000-04-21",896.3099975585938,898.97998046875,891.4000244140625,898.97998046875,0],["2000-04-24",899.1599731445312,900.010009765625,883.5399780273438,887.8800048828125,0],["2000-04-25",886.989990234375,893.030029296875,871.739990234375,892.9199829101562,0],["2000-04-26",899.5800170898438,903.1500244140625,894.0399780273438,899.0,0],["2000-04-27",896.1699829101562,904.6900024414062,888.6500244140625,904.25,0],["2000-04-28",903.9299926757812,908.9400024414062,895.3400268554688,898.3499755859375,0],["2000-05-02",898.6599731445312,903.0700073242188,896.4000244140625,900.3099975585938,0],["2000-05-03",900.1400146484375,906.8800048828125,896.2100219726562,904.5499877929688,0],["2000-05-04",903.510009765625,908.6900024414062,897.6900024414062,906.6699829101562,0],["2000-05-05",908.6400146484375,925.4500122070312,908.02001953125,925.4500122070312,0],["2000-05-08",932.8599853515625,938.6300048828125,925.4600219726562,929.4600219726562,0],["2000-05-09",929.0700073242188,930.5599975585938,920.6799926757812,927.7000122070312,0],["2000-05-10",927.7000122070312,933.969970703125,921.9199829101562,932.469970703125,0],["2000-05-11",928.3099975585938,928.3099975585938,911.4600219726562,920.7100219726562,0],["2000-05-12",922.6900024414062,923.989990234375,909.489990234375,912.6599731445312,0],["2000-05-15",912.0,917.4199829101562,908.1099853515625,910.739990234375,0],["2000-05-16",911.3499755859375,919.8900146484375,910.9500122070312,917.8499755859375,0],["2000-05-17",921.1500244140625,930.989990234375,915.0599975585938,922.2999877929688,0],["2000-05-19",922.719970703125,950.6199951171875,921.989990234375,950.6199951171875,0],["2000-05-22",949.6300048828125,954.5900268554688,933.469970703125,933.469970703125,0],["2000-05-23",932.8300170898438,934.260009765625,916.3300170898438,917.2899780273438,0],["2000-05-24",910.6799926757812,910.6799926757812,896.8499755859375,903.7999877929688,0],["2000-05-25",909.77001953125,910.1099853515625,890.1599731445312,898.9099731445312,0],["2000-05-26",892.4000244140625,892.5900268554688,878.739990234375,884.5700073242188,0],["2000-05-29",884.0800170898438,907.969970703125,884.0800170898438,907.25,0],["2000-05-30",906.030029296875,915.27001953125,901.010009765625,903.2100219726562,0],["2000-05-31",914.1199951171875,928.3400268554688,909.5499877929688,911.510009765625,0],["2000-06-01",914.1199951171875,916.4199829101562,899.0499877929688,904.530029296875,0],["2000-06-02",905.0599975585938,907.8200073242188,890.8499755859375,891.25,0],["2000-06-05",892.2000122070312,894.6199951171875,879.4000244140625,881.3900146484375,0],["2000-06-06",883.3800048828125,883.3800048828125,868.97998046875,871.7899780273438,0],["2000-06-07",871.1099853515625,871.1099853515625,847.739990234375,855.239990234375,0],["2000-06-08",855.3400268554688,855.3400268554688,832.8200073242188,842.239990234375,0],["2000-06-09",841.0800170898438,866.3800048828125,840.5,861.2999877929688,0],["2000-06-12",860.8300170898438,861.8699951171875,848.7100219726562,858.9000244140625,0],["2000-06-13",859.0999755859375,866.0,854.7000122070312,865.4500122070312,0],["2000-06-14",866.1799926757812,866.3699951171875,859.9299926757812,862.1199951171875,0],["2000-06-16",861.5700073242188,861.5700073242188,833.6099853515625,836.1900024414062,0],["2000-06-19",832.6300048828125,832.6300048828125,809.8699951171875,813.2899780273438,0],["2000-06-20",813.260009765625,817.2999877929688,802.260009765625,812.6199951171875,0],["2000-06-21",815.260009765625,835.1900024414062,815.260009765625,835.1900024414062,0],["2000-06-22",835.27001953125,835.27001953125,816.0499877929688,822.5900268554688,0],["2000-06-23",820.8900146484375,820.8900146484375,807.8599853515625,812.25,0],["2000-06-26",810.4500122070312,810.4500122070312,796.9299926757812,803.8699951171875,0],["2000-06-27",805.9199829101562,817.4199829101562,805.3499755859375,817.4199829101562,0],["2000-06-28",817.8400268554688,841.5399780273438,812.5999755859375,841.5399780273438,0],["2000-06-29",841.8800048828125,842.5399780273438,826.219970703125,830.25,0],["2000-06-30",828.6699829101562,833.3699951171875,816.260009765625,833.3699951171875,0],["2000-07-03",830.1300048828125,830.1300048828125,789.9600219726562,793.9299926757812,0],["2000-07-04",793.4099731445312,809.1599731445312,792.5900268554688,807.8699951171875,0],["2000-07-05",808.0399780273438,819.3200073242188,808.0399780273438,818.6900024414062,0],["2000-07-06",817.8400268554688,817.8400268554688,808.5800170898438,815.6799926757812,0],["2000-07-07",815.9099731445312,821.489990234375,808.72998046875,820.469970703125,0],["2000-07-10",821.6300048828125,838.1699829101562,821.6300048828125,837.5900268554688,0],["2000-07-11",838.4199829101562,845.989990234375,832.6699829101562,845.510009765625,0],["2000-07-12",846.0399780273438,859.3400268554688,840.9199829101562,859.3400268554688,0],["2000-07-13",860.47998046875,865.1599731445312,853.6099853515625,860.77001953125,0],["2000-07-14",860.72998046875,861.02001953125,849.52001953125,856.239990234375,0],["2000-07-17",856.0,856.0,845.7000122070312,846.3300170898438,0],["2000-07-18",846.22998046875,846.6400146484375,837.2100219726562,838.030029296875,0],["2000-07-19",837.780029296875,840.8499755859375,830.8499755859375,840.8499755859375,0],["2000-07-20",837.3699951171875,843.1199951171875,831.8800048828125,835.2999877929688,0],["2000-07-21",836.760009765625,839.8400268554688,829.4500122070312,831.0800170898438,0],["2000-07-24",831.4099731445312,831.8099975585938,818.3400268554688,822.8900146484375,0],["2000-07-25",823.7100219726562,825.280029296875,818.6400146484375,819.8800048828125,0],["2000-07-26",818.989990234375,821.7999877929688,812.8300170898438,814.9600219726562,0],["2000-07-27",814.6900024414062,814.739990234375,800.969970703125,807.8099975585938,0],["2000-07-28",806.5999755859375,806.5999755859375,797.9600219726562,799.0900268554688,0],["2000-07-31",798.27001953125,798.8300170898438,784.9500122070312,798.8300170898438,0],["2000-08-01",799.5900268554688,806.1900024414062,794.97998046875,804.5900268554688,0],["2000-08-02",804.4600219726562,804.6900024414062,799.6699829101562,802.530029296875,0],["2000-08-03",802.1900024414062,814.6099853515625,800.9400024414062,809.8699951171875,0],["2000-08-04",809.4600219726562,819.02001953125,809.4600219726562,814.989990234375,0],["2000-08-07",815.0999755859375,815.969970703125,809.6199951171875,814.260009765625,0],["2000-08-08",814.27001953125,825.52001953125,810.6199951171875,825.52001953125,0],["2000-08-09",825.5800170898438,825.5800170898438,816.5900268554688,819.1099853515625,0],["2000-08-10",817.9400024414062,817.9400024414062,805.4400024414062,808.6199951171875,0],["2000-08-11",809.030029296875,809.5900268554688,801.0800170898438,802.530029296875,0],["2000-08-14",804.1300048828125,804.969970703125,796.7100219726562,800.22998046875,0],["2000-08-15",801.3599853515625,809.02001953125,799.760009765625,806.739990234375,0],["2000-08-16",807.010009765625,811.22998046875,804.8099975585938,810.469970703125,0],["2000-08-17",809.1699829101562,823.9000244140625,808.9000244140625,821.530029296875,0],["2000-08-18",822.8200073242188,824.9600219726562,815.4099731445312,819.5900268554688,0],["2000-08-21",819.1699829101562,819.2899780273438,808.22998046875,809.4000244140625,0],["2000-08-22",809.5700073242188,811.3400268554688,805.4299926757812,807.8900146484375,0],["2000-08-23",807.989990234375,810.5499877929688,804.4299926757812,809.0499877929688,0],["2000-08-24",809.5599975585938,809.9299926757812,801.6699829101562,802.8400268554688,0],["2000-08-25",801.6099853515625,801.6099853515625,796.4299926757812,799.260009765625,0],["2000-08-28",796.0599975585938,799.1900024414062,794.4500122070312,796.3900146484375,0],["2000-08-29",796.280029296875,806.0700073242188,795.719970703125,798.489990234375,0],["2000-08-30",797.780029296875,799.4400024414062,793.1900024414062,795.8400268554688,0],["2000-09-01",795.260009765625,795.260009765625,766.0599975585938,767.02001953125,0],["2000-09-04",767.219970703125,767.219970703125,739.510009765625,743.52001953125,0],["2000-09-05",744.6199951171875,752.969970703125,744.6199951171875,751.5800170898438,0],["2000-09-06",751.9099731445312,757.3099975585938,735.8599853515625,749.5499877929688,0],["2000-09-07",746.5700073242188,747.8599853515625,738.530029296875,743.6400146484375,0],["2000-09-08",743.6400146484375,743.8400268554688,733.530029296875,739.8099975585938,0],["2000-09-11",739.3400268554688,739.3400268554688,725.77001953125,727.1500244140625,0],["2000-09-12",727.02001953125,732.3599853515625,724.3499755859375,729.9500122070312,0],["2000-09-13",730.0900268554688,745.2999877929688,729.6099853515625,745.0700073242188,0],["2000-09-14",745.4000244140625,754.4199829101562,744.0700073242188,747.1699829101562,0],["2000-09-15",747.1300048828125,753.4199829101562,739.9099731445312,752.6099853515625,0],["2000-09-18",752.4600219726562,752.47998046875,735.969970703125,741.2100219726562,0],["2000-09-19",738.72998046875,749.239990234375,726.6599731445312,741.530029296875,0],["2000-09-20",741.9000244140625,753.4199829101562,741.8699951171875,750.0399780273438,0],["2000-09-21",750.4099731445312,750.4099731445312,741.7999877929688,747.1599731445312,0],["2000-09-22",746.989990234375,746.989990234375,725.47998046875,739.5700073242188,0],["2000-09-25",739.7100219726562,740.2100219726562,730.4299926757812,735.6099853515625,0],["2000-09-26",735.5399780273438,736.260009765625,731.9400024414062,735.5399780273438,0],["2000-09-27",735.4000244140625,735.4000244140625,719.8800048828125,728.4600219726562,0],["2000-09-28",727.6099853515625,727.6099853515625,719.6699829101562,720.8499755859375,0],["2000-09-29",721.8499755859375,723.52001953125,711.4400024414062,713.510009765625,0],["2000-10-02",711.719970703125,714.6699829101562,701.010009765625,703.9500122070312,0],["2000-10-03",704.239990234375,709.3300170898438,699.719970703125,708.5399780273438,0],["2000-10-04",707.77001953125,707.9600219726562,700.7999877929688,707.9000244140625,0],["2000-10-05",707.3200073242188,710.7999877929688,702.510009765625,704.1599731445312,0],["2000-10-06",704.9199829101562,709.5499877929688,700.77001953125,709.5499877929688,0],["2000-10-09",709.25,709.25,700.8200073242188,704.989990234375,0],["2000-10-10",703.8099975585938,711.25,697.7999877929688,711.25,0],["2000-10-11",711.260009765625,714.25,705.5800170898438,714.25,0],["2000-10-12",710.5900268554688,737.8800048828125,706.6300048828125,737.8800048828125,0],["2000-10-13",725.1199951171875,753.1400146484375,720.3300170898438,750.0399780273438,0],["2000-10-16",755.1400146484375,767.4500122070312,754.0399780273438,766.1799926757812,0],["2000-10-17",766.510009765625,775.8599853515625,759.9099731445312,765.2000122070312,0],["2000-10-18",762.469970703125,772.030029296875,757.4000244140625,772.030029296875,0],["2000-10-19",770.2000122070312,774.2000122070312,766.760009765625,774.2000122070312,0],["2000-10-20",775.75,778.989990234375,771.5399780273438,778.989990234375,0],["2000-10-23",779.52001953125,784.5700073242188,770.219970703125,783.5,0],["2000-10-24",783.219970703125,788.1099853515625,780.52001953125,786.489990234375,0],["2000-10-25",786.8599853515625,796.219970703125,780.3800048828125,796.219970703125,0],["2000-10-27",795.22998046875,797.9299926757812,782.3699951171875,791.0800170898438,0],["2000-10-30",786.530029296875,786.530029296875,767.3099975585938,774.3099975585938,0],["2000-10-31",771.6500244140625,771.6500244140625,750.1099853515625,752.3599853515625,0],["2000-11-01",753.1199951171875,763.3200073242188,745.5499877929688,758.1199951171875,0],["2000-11-02",758.2899780273438,758.4099731445312,744.47998046875,749.4299926757812,0],["2000-11-03",748.7999877929688,765.030029296875,745.0800170898438,760.2999877929688,0],["2000-11-06",760.3400268554688,767.9400024414062,756.989990234375,763.6900024414062,0],["2000-11-07",762.6699829101562,766.6400146484375,761.1199951171875,763.8400268554688,0],["2000-11-08",764.4400024414062,764.9500122070312,752.97998046875,758.22998046875,0],["2000-11-09",758.0900268554688,758.0900268554688,751.8300170898438,753.1400146484375,0],["2000-11-10",753.1799926757812,753.2100219726562,747.3800048828125,752.4400024414062,0],["2000-11-13",751.1099853515625,751.1099853515625,732.989990234375,737.2000122070312,0],["2000-11-14",737.1300048828125,745.25,736.6799926757812,745.25,0],["2000-11-15",746.010009765625,746.22998046875,736.22998046875,737.6799926757812,0],["2000-11-16",737.77001953125,737.7899780273438,728.530029296875,730.0,0],["2000-11-17",728.8099975585938,735.6799926757812,727.030029296875,735.0900268554688,0],["2000-11-20",734.5900268554688,739.0399780273438,733.1300048828125,739.0399780273438,0],["2000-11-21",731.6799926757812,731.6799926757812,725.8400268554688,727.0800170898438,0],["2000-11-22",727.239990234375,730.9000244140625,720.219970703125,720.6699829101562,0],["2000-11-23",720.6699829101562,720.6699829101562,708.8699951171875,708.8699951171875,0],["2000-11-24",708.510009765625,715.6699829101562,705.1599731445312,713.6300048828125,0],["2000-11-27",714.260009765625,731.0900268554688,714.260009765625,731.0900268554688,0],["2000-11-28",731.2999877929688,741.1900024414062,729.5700073242188,738.4199829101562,0],["2000-11-29",737.2899780273438,737.2899780273438,729.2100219726562,732.25,0],["2000-11-30",731.0900268554688,733.1799926757812,725.739990234375,729.9500122070312,0],["2000-12-01",728.9299926757812,728.9299926757812,721.1699829101562,725.6900024414062,0],["2000-12-04",725.8900146484375,732.25,722.27001953125,723.760009765625,0],["2000-12-05",724.6099853515625,731.510009765625,722.9400024414062,729.5,0],["2000-12-06",734.6099853515625,742.8800048828125,734.6099853515625,741.0,0],["2000-12-07",739.8699951171875,739.8699951171875,730.510009765625,735.969970703125,0],["2000-12-08",735.52001953125,737.9400024414062,729.780029296875,733.489990234375,0],["2000-12-11",731.52001953125,736.0900268554688,728.52001953125,736.0900268554688,0],["2000-12-12",736.0,736.3499755859375,723.0700073242188,724.8900146484375,0],["2000-12-13",725.0499877929688,726.8599853515625,717.8200073242188,719.25,0],["2000-12-14",719.25,721.1300048828125,712.5,712.5,0],["2000-12-15",712.2100219726562,712.2100219726562,697.760009765625,700.4400024414062,0],["2000-12-18",697.3099975585938,711.0999755859375,685.27001953125,711.0999755859375,0],["2000-12-19",710.6799926757812,720.739990234375,707.6500244140625,710.8599853515625,0],["2000-12-20",710.6599731445312,714.1300048828125,697.1699829101562,705.510009765625,0],["2000-12-21",703.6599731445312,703.6599731445312,685.75,700.9600219726562,0],["2000-12-22",699.030029296875,704.0900268554688,696.3900146484375,696.3900146484375,0],["2000-12-26",698.3800048828125,704.8900146484375,673.739990234375,679.6400146484375,0],["2001-01-02",676.4400024414062,676.4400024414062,653.1500244140625,666.6300048828125,0],["2001-01-03",663.2000122070312,665.239990234375,652.6099853515625,657.52001953125,0],["2001-01-04",665.1900024414062,667.1900024414062,654.469970703125,663.8699951171875,0],["2001-01-05",661.5,670.1799926757812,655.1199951171875,670.1799926757812,0],["2001-01-08",667.7899780273438,681.260009765625,667.1799926757812,675.0,0],["2001-01-09",674.9299926757812,676.1799926757812,664.8800048828125,674.5399780273438,0],["2001-01-10",675.22998046875,680.25,670.9099731445312,679.7899780273438,0],["2001-01-11",680.6699829101562,683.5,673.969970703125,675.77001953125,0],["2001-01-12",676.969970703125,681.2000122070312,675.280029296875,678.9000244140625,0],["2001-01-15",678.7100219726562,687.4000244140625,677.8099975585938,682.6599731445312,0],["2001-01-16",682.5800170898438,685.3699951171875,679.2899780273438,679.2899780273438,0],["2001-01-17",679.5499877929688,682.5599975585938,670.6400146484375,679.6500244140625,0],["2001-01-18",676.969970703125,684.0700073242188,675.9199829101562,683.9199829101562,0],["2001-01-19",684.5800170898438,697.0499877929688,683.0599975585938,694.5,0],["2001-01-22",694.0700073242188,712.5399780273438,694.0499877929688,711.0399780273438,0],["2001-01-26",711.1199951171875,718.6099853515625,707.47998046875,715.0599975585938,0],["2001-01-29",715.7899780273438,723.969970703125,714.3699951171875,719.8599853515625,0],["2001-01-30",720.989990234375,727.6099853515625,719.3599853515625,722.6900024414062,0],["2001-01-31",723.25,727.72998046875,714.5800170898438,727.72998046875,0],["2001-02-02",729.760009765625,737.5599975585938,725.4199829101562,736.3400268554688,0],["2001-02-05",732.8099975585938,735.6500244140625,725.030029296875,732.02001953125,0],["2001-02-06",733.7899780273438,733.8800048828125,728.2899780273438,732.8099975585938,0],["2001-02-07",733.5,736.739990234375,723.0900268554688,729.0999755859375,0],["2001-02-08",730.0999755859375,730.0999755859375,719.5499877929688,719.8699951171875,0],["2001-02-09",720.6199951171875,727.27001953125,717.3599853515625,724.8099975585938,0],["2001-02-12",723.8200073242188,725.7899780273438,719.1300048828125,725.5800170898438,0],["2001-02-13",725.6699829101562,725.7000122070312,717.489990234375,719.1400146484375,0],["2001-02-14",716.8400268554688,718.4500122070312,708.5,714.5399780273438,0],["2001-02-15",715.0700073242188,715.5,708.7100219726562,711.3300170898438,0],["2001-02-16",711.0499877929688,716.469970703125,711.0499877929688,714.6599731445312,0],["2001-02-19",714.72998046875,714.72998046875,702.9299926757812,711.3300170898438,0],["2001-02-20",710.2999877929688,713.3200073242188,704.1400146484375,713.3200073242188,0],["2001-02-21",712.9199829101562,715.8900146484375,709.0499877929688,711.52001953125,0],["2001-02-22",710.239990234375,713.47998046875,706.0900268554688,713.47998046875,0],["2001-02-23",713.52001953125,716.8200073242188,711.8800048828125,712.760009765625,0],["2001-02-26",712.489990234375,713.1400146484375,706.5,710.9400024414062,0],["2001-02-27",711.9600219726562,712.5399780273438,708.72998046875,711.2899780273438,0],["2001-02-28",711.280029296875,711.280029296875,705.1199951171875,709.3900146484375,0],["2001-03-01",708.0,708.0,697.7000122070312,702.0,0],["2001-03-02",702.5,703.0700073242188,696.8900146484375,703.0700073242188,0],["2001-03-05",703.5800170898438,706.030029296875,696.4099731445312,706.030029296875,0],["2001-03-07",706.3800048828125,707.739990234375,701.239990234375,701.6500244140625,0],["2001-03-08",701.6099853515625,701.6099853515625,696.2100219726562,696.4199829101562,0],["2001-03-09",696.4099731445312,697.2000122070312,690.6099853515625,695.260009765625,0],["2001-03-12",692.4000244140625,692.4000244140625,681.7100219726562,688.8900146484375,0],["2001-03-13",682.719970703125,683.239990234375,675.6099853515625,682.6300048828125,0],["2001-03-14",683.2899780273438,686.22998046875,677.4400024414062,682.3300170898438,0],["2001-03-15",677.9199829101562,677.9199829101562,670.1599731445312,675.8599853515625,0],["2001-03-16",675.3099975585938,677.239990234375,669.6500244140625,672.010009765625,0],["2001-03-19",670.989990234375,670.989990234375,658.6099853515625,665.260009765625,0],["2001-03-20",665.75,666.4000244140625,655.510009765625,656.5,0],["2001-03-21",654.2999877929688,673.239990234375,638.510009765625,673.239990234375,0],["2001-03-22",667.4000244140625,669.489990234375,654.6699829101562,669.489990234375,0],["2001-03-23",669.6900024414062,670.3099975585938,663.489990234375,669.27001953125,0],["2001-03-27",669.1199951171875,673.4099731445312,663.469970703125,663.469970703125,0],["2001-03-28",664.3900146484375,668.1599731445312,660.8200073242188,660.8200073242188,0],["2001-03-29",660.2100219726562,660.4199829101562,649.6199951171875,652.030029296875,0],["2001-03-30",652.2899780273438,655.2100219726562,642.010009765625,647.47998046875,0],["2001-04-02",646.1300048828125,650.739990234375,637.780029296875,650.739990234375,0],["2001-04-03",650.6500244140625,650.6500244140625,633.1699829101562,633.1699829101562,0],["2001-04-04",627.0499877929688,627.0499877929688,594.260009765625,594.260009765625,0],["2001-04-05",593.9099731445312,598.719970703125,574.9199829101562,591.739990234375,0],["2001-04-06",602.739990234375,602.739990234375,577.4400024414062,577.4400024414062,0],["2001-04-09",575.1699829101562,575.1699829101562,552.9000244140625,553.3400268554688,0],["2001-04-10",553.4000244140625,558.989990234375,547.719970703125,555.489990234375,0],["2001-04-11",556.3800048828125,569.7100219726562,555.1400146484375,567.8800048828125,0],["2001-04-12",567.5700073242188,568.22998046875,559.7100219726562,566.469970703125,0],["2001-04-13",568.5599975585938,581.3699951171875,568.5599975585938,581.3699951171875,0],["2001-04-16",581.0399780273438,581.6799926757812,573.6900024414062,581.3699951171875,0],["2001-04-17",581.8400268554688,581.8400268554688,571.510009765625,575.0700073242188,0],["2001-04-18",576.22998046875,578.2000122070312,564.6599731445312,570.02001953125,0],["2001-04-19",577.1099853515625,578.52001953125,567.6799926757812,570.010009765625,0],["2001-04-20",571.6300048828125,582.6900024414062,569.7000122070312,575.6699829101562,0],["2001-04-23",576.6300048828125,577.25,570.489990234375,573.3699951171875,0],["2001-04-24",572.9600219726562,573.0,567.489990234375,571.6900024414062,0],["2001-04-25",571.1599731445312,576.6799926757812,570.0,573.0,0],["2001-04-26",572.6300048828125,581.5700073242188,572.6300048828125,579.8900146484375,0],["2001-04-27",580.0700073242188,591.3200073242188,579.97998046875,585.8699951171875,0],["2001-04-30",588.3699951171875,593.7899780273438,583.77001953125,584.5,0],["2001-05-02",592.030029296875,612.0700073242188,591.1099853515625,611.4199829101562,0],["2001-05-03",615.97998046875,620.47998046875,606.6599731445312,606.6599731445312,0],["2001-05-04",604.1699829101562,604.1799926757812,576.989990234375,576.989990234375,0],["2001-05-08",576.72998046875,581.3300170898438,569.530029296875,570.9099731445312,0],["2001-05-09",571.0800170898438,574.510009765625,568.8099975585938,572.9099731445312,0],["2001-05-10",573.8400268554688,579.97998046875,572.1099853515625,573.72998046875,0],["2001-05-11",573.5,573.5,570.219970703125,571.02001953125,0],["2001-05-14",570.3499755859375,570.3499755859375,562.489990234375,566.6900024414062,0],["2001-05-15",566.75,566.9299926757812,559.969970703125,561.4600219726562,0],["2001-05-16",561.1799926757812,569.030029296875,561.1799926757812,565.1500244140625,0],["2001-05-17",568.5900268554688,572.219970703125,564.72998046875,565.6099853515625,0],["2001-05-18",565.8400268554688,565.8400268554688,555.8599853515625,557.6599731445312,0],["2001-05-21",557.4299926757812,560.0800170898438,552.7000122070312,554.3599853515625,0],["2001-05-22",554.969970703125,560.0599975585938,552.4600219726562,556.52001953125,0],["2001-05-23",556.3800048828125,561.6799926757812,555.8400268554688,560.7899780273438,0],["2001-05-24",560.75,567.6500244140625,558.6900024414062,567.5800170898438,0],["2001-05-25",568.530029296875,570.0599975585938,563.719970703125,563.719970703125,0],["2001-05-28",563.9500122070312,566.0900268554688,560.6500244140625,566.0900268554688,0],["2001-05-29",566.1799926757812,569.5999755859375,565.02001953125,567.6199951171875,0],["2001-05-30",567.4400024414062,570.8099975585938,566.9500122070312,570.6799926757812,0],["2001-05-31",570.489990234375,572.8800048828125,568.3900146484375,572.8800048828125,0],["2001-06-01",573.2999877929688,573.6500244140625,569.6799926757812,571.260009765625,0],["2001-06-05",571.1199951171875,571.1199951171875,563.260009765625,567.3599853515625,0],["2001-06-06",567.739990234375,568.989990234375,563.22998046875,564.0800170898438,0],["2001-06-07",563.9299926757812,567.1500244140625,562.75,567.1500244140625,0],["2001-06-08",566.5399780273438,577.0900268554688,566.5399780273438,575.7100219726562,0],["2001-06-11",575.7899780273438,586.5800170898438,574.75,585.280029296875,0],["2001-06-12",584.75,597.510009765625,584.010009765625,593.1099853515625,0],["2001-06-13",593.9299926757812,598.719970703125,589.8400268554688,598.719970703125,0],["2001-06-14",598.5499877929688,607.02001953125,597.2999877929688,600.8599853515625,0],["2001-06-15",599.5900268554688,599.5900268554688,588.6099853515625,589.4199829101562,0],["2001-06-18",588.6500244140625,588.77001953125,579.260009765625,584.8200073242188,0],["2001-06-19",585.3900146484375,592.1300048828125,585.3900146484375,589.9299926757812,0],["2001-06-20",590.1300048828125,590.7100219726562,586.1099853515625,586.1099853515625,0],["2001-06-21",586.2999877929688,592.0,586.030029296875,592.0,0],["2001-06-22",592.1500244140625,592.719970703125,587.8900146484375,587.8900146484375,0],["2001-06-25",587.9500122070312,590.9199829101562,585.6500244140625,590.4299926757812,0],["2001-06-26",590.4199829101562,596.0700073242188,589.1500244140625,595.239990234375,0],["2001-06-27",595.219970703125,595.4500122070312,590.6500244140625,590.6500244140625,0],["2001-06-28",590.780029296875,593.52001953125,586.9600219726562,586.9600219726562,0],["2001-06-29",587.6799926757812,594.1900024414062,587.6799926757812,592.989990234375,0],["2001-07-02",591.6599731445312,591.8300170898438,584.6699829101562,586.25,0],["2001-07-03",586.3200073242188,591.1799926757812,586.0599975585938,591.1799926757812,0],["2001-07-04",591.219970703125,599.2000122070312,590.6699829101562,598.1400146484375,0],["2001-07-05",598.2100219726562,619.8599853515625,598.2100219726562,617.1400146484375,0],["2001-07-06",617.9000244140625,637.5900268554688,616.7100219726562,626.8099975585938,0],["2001-07-09",623.2100219726562,632.0499877929688,620.52001953125,627.7000122070312,0],["2001-07-10",627.8099975585938,627.8300170898438,622.719970703125,626.22998046875,0],["2001-07-11",625.8499755859375,625.8499755859375,615.8499755859375,618.010009765625,0],["2001-07-12",618.1799926757812,618.3800048828125,609.6199951171875,609.8300170898438,0],["2001-07-13",612.7000122070312,621.52001953125,612.6599731445312,621.030029296875,0],["2001-07-16",621.5900268554688,631.739990234375,621.5399780273438,630.0999755859375,0],["2001-07-17",631.780029296875,637.7100219726562,630.969970703125,637.4000244140625,0],["2001-07-18",639.489990234375,649.2899780273438,639.489990234375,647.719970703125,0],["2001-07-19",648.6099853515625,654.3099975585938,646.9500122070312,649.489990234375,0],["2001-07-20",649.6799926757812,651.77001953125,646.760009765625,648.780029296875,0],["2001-07-23",649.4000244140625,650.22998046875,636.7999877929688,637.3300170898438,0],["2001-07-24",637.1500244140625,638.3099975585938,628.5700073242188,636.5900268554688,0],["2001-07-25",637.0999755859375,646.97998046875,637.0999755859375,643.77001953125,0],["2001-07-26",644.1300048828125,648.8499755859375,641.8400268554688,642.7899780273438,0],["2001-07-27",643.4400024414062,649.0999755859375,643.4400024414062,646.3300170898438,0],["2001-07-30",646.8300170898438,658.02001953125,646.8300170898438,657.510009765625,0],["2001-07-31",658.0,667.1099853515625,657.25,659.4000244140625,0],["2001-08-01",660.0599975585938,663.3200073242188,656.2999877929688,662.9600219726562,0],["2001-08-02",663.5900268554688,667.7899780273438,660.739990234375,661.6500244140625,0],["2001-08-03",662.7100219726562,662.9500122070312,658.0399780273438,659.25,0],["2001-08-06",659.030029296875,659.260009765625,652.969970703125,654.02001953125,0],["2001-08-07",653.8800048828125,659.1199951171875,650.3499755859375,657.6500244140625,0],["2001-08-08",657.7899780273438,659.030029296875,654.77001953125,656.8200073242188,0],["2001-08-09",656.27001953125,657.010009765625,650.2100219726562,652.0900268554688,0],["2001-08-10",652.0900268554688,652.25,644.9199829101562,648.0599975585938,0],["2001-08-13",647.760009765625,649.6099853515625,645.5700073242188,648.3200073242188,0],["2001-08-14",648.510009765625,658.8699951171875,648.510009765625,657.719970703125,0],["2001-08-15",658.5900268554688,663.8699951171875,655.760009765625,656.260009765625,0],["2001-08-16",656.8099975585938,658.7999877929688,653.9199829101562,655.1500244140625,0],["2001-08-17",655.2000122070312,658.7100219726562,655.1099853515625,655.760009765625,0],["2001-08-20",655.1500244140625,655.4099731445312,652.3499755859375,654.4199829101562,0],["2001-08-21",654.5499877929688,655.5399780273438,652.219970703125,653.77001953125,0],["2001-08-22",653.8099975585938,658.030029296875,652.8800048828125,657.1099853515625,0],["2001-08-23",658.0399780273438,671.9099731445312,658.0399780273438,669.8599853515625,0],["2001-08-24",670.1400146484375,684.7000122070312,669.4199829101562,682.8699951171875,0],["2001-08-27",684.6900024414062,697.4199829101562,684.6900024414062,694.219970703125,0],["2001-08-28",694.22998046875,697.010009765625,689.6400146484375,691.469970703125,0],["2001-08-29",690.8900146484375,690.989990234375,685.6699829101562,689.0499877929688,0],["2001-08-30",689.1799926757812,689.4600219726562,684.8200073242188,687.1599731445312,0],["2001-09-03",686.3499755859375,693.280029296875,686.0700073242188,690.4500122070312,0],["2001-09-04",690.530029296875,695.3800048828125,687.72998046875,687.72998046875,0],["2001-09-05",687.7100219726562,690.8499755859375,686.8499755859375,688.9000244140625,0],["2001-09-06",689.0900268554688,690.4500122070312,686.6599731445312,688.0,0],["2001-09-07",687.9400024414062,701.22998046875,686.030029296875,696.6500244140625,0],["2001-09-10",696.27001953125,701.760009765625,694.75,695.280029296875,0],["2001-09-11",695.4000244140625,697.7999877929688,690.5399780273438,690.5399780273438,0],["2001-09-13",660.989990234375,666.219970703125,644.3099975585938,664.52001953125,0],["2001-09-14",663.010009765625,663.47998046875,641.1799926757812,644.530029296875,0],["2001-09-17",636.0800170898438,636.0800170898438,600.510009765625,609.0,0],["2001-09-18",612.7899780273438,627.3200073242188,589.9000244140625,607.6400146484375,0],["2001-09-19",609.72998046875,633.719970703125,609.1699829101562,633.52001953125,0],["2001-09-20",631.8400268554688,631.8400268554688,622.02001953125,629.739990234375,0],["2001-09-21",619.4600219726562,619.4600219726562,605.0800170898438,607.9099731445312,0],["2001-09-24",607.280029296875,607.280029296875,588.77001953125,605.4400024414062,0],["2001-09-25",616.1099853515625,616.3099975585938,604.25,605.9500122070312,0],["2001-09-26",606.219970703125,610.030029296875,602.030029296875,602.510009765625,0],["2001-09-27",602.7000122070312,616.3400268554688,602.25,612.6400146484375,0],["2001-09-28",614.5700073242188,619.5999755859375,612.8499755859375,615.3400268554688,0],["2001-10-01",617.1500244140625,617.760009765625,611.3900146484375,613.9500122070312,0],["2001-10-02",613.0,616.739990234375,611.510009765625,616.739990234375,0],["2001-10-03",617.5,617.8800048828125,614.0399780273438,616.719970703125,0],["2001-10-04",618.5700073242188,618.5700073242188,606.510009765625,611.0499877929688,0],["2001-10-05",610.6599731445312,613.4600219726562,608.8900146484375,609.0,0],["2001-10-08",604.1099853515625,604.1099853515625,595.4400024414062,599.77001953125,0],["2001-10-09",599.75,609.9000244140625,599.0,609.6599731445312,0],["2001-10-10",610.1500244140625,612.030029296875,603.9000244140625,603.9000244140625,0],["2001-10-11",606.489990234375,610.010009765625,606.260009765625,609.3900146484375,0],["2001-10-12",610.9600219726562,613.739990234375,610.3499755859375,611.3200073242188,0],["2001-10-15",611.3699951171875,618.9000244140625,610.780029296875,618.9000244140625,0],["2001-10-16",620.1799926757812,623.5399780273438,616.2000122070312,616.8499755859375,0],["2001-10-17",617.5599975585938,621.780029296875,617.5599975585938,621.5800170898438,0],["2001-10-18",621.9299926757812,623.510009765625,620.3699951171875,620.77001953125,0],["2001-10-19",621.2899780273438,621.2999877929688,614.1799926757812,615.02001953125,0],["2001-10-22",614.2100219726562,614.27001953125,608.5,609.0900268554688,0],["2001-10-23",610.6799926757812,614.1599731445312,608.989990234375,613.6199951171875,0],["2001-10-24",614.0599975585938,616.4500122070312,612.9099731445312,616.4000244140625,0],["2001-10-25",616.5599975585938,618.5999755859375,614.4000244140625,615.1099853515625,0],["2001-10-26",615.4099731445312,616.010009765625,609.72998046875,612.4099731445312,0],["2001-10-29",612.4500122070312,613.6699829101562,605.0,605.7999877929688,0],["2001-10-30",605.239990234375,605.260009765625,601.3699951171875,603.1900024414062,0],["2001-10-31",603.1900024414062,603.3400268554688,597.3900146484375,600.0700073242188,0],["2001-11-01",599.75,599.75,595.530029296875,596.02001953125,0],["2001-11-02",596.6500244140625,601.4500122070312,595.4600219726562,596.6500244140625,0],["2001-11-05",597.3699951171875,598.4299926757812,591.0900268554688,592.8499755859375,0],["2001-11-06",593.8699951171875,595.7999877929688,591.2100219726562,592.75,0],["2001-11-07",592.5800170898438,593.9400024414062,589.8800048828125,592.260009765625,0],["2001-11-08",592.239990234375,598.5700073242188,591.5399780273438,598.5700073242188,0],["2001-11-09",598.3900146484375,602.5999755859375,598.02001953125,599.4500122070312,0],["2001-11-12",599.4600219726562,604.3300170898438,598.5,603.6799926757812,0],["2001-11-13",603.2999877929688,612.719970703125,602.8099975585938,612.719970703125,0],["2001-11-15",616.6300048828125,632.6699829101562,616.6300048828125,632.5,0],["2001-11-16",633.8599853515625,636.1900024414062,631.3300170898438,635.3099975585938,0],["2001-11-19",636.0700073242188,636.4299926757812,627.4199829101562,628.1400146484375,0],["2001-11-20",628.260009765625,633.3300170898438,624.2000122070312,625.3800048828125,0],["2001-11-21",624.1300048828125,632.9099731445312,621.6599731445312,632.9099731445312,0],["2001-11-23",633.1400146484375,640.3699951171875,633.1099853515625,639.530029296875,0],["2001-11-26",639.530029296875,641.52001953125,637.4299926757812,640.47998046875,0],["2001-11-27",640.760009765625,642.8400268554688,637.1599731445312,638.3499755859375,0],["2001-11-28",638.6300048828125,641.0599975585938,632.0499877929688,641.0599975585938,0],["2001-11-29",641.0499877929688,642.9199829101562,638.47998046875,641.9500122070312,0],["2001-11-30",642.2899780273438,643.780029296875,637.4400024414062,638.02001953125,0],["2001-12-03",637.8300170898438,644.0499877929688,637.0399780273438,643.3499755859375,0],["2001-12-04",643.1199951171875,647.510009765625,641.739990234375,647.510009765625,0],["2001-12-05",648.0700073242188,662.27001953125,648.0700073242188,653.010009765625,0],["2001-12-06",659.1699829101562,663.6500244140625,655.989990234375,656.3800048828125,0],["2001-12-07",656.4600219726562,662.8499755859375,655.5599975585938,661.52001953125,0],["2001-12-10",661.1099853515625,668.260009765625,661.0499877929688,667.1099853515625,0],["2001-12-11",666.8400268554688,668.0900268554688,662.780029296875,668.0900268554688,0],["2001-12-12",668.1799926757812,669.219970703125,664.9000244140625,669.219970703125,0],["2001-12-13",669.260009765625,670.0599975585938,659.989990234375,662.010009765625,0],["2001-12-14",661.1199951171875,666.0399780273438,656.239990234375,664.1199951171875,0],["2001-12-20",663.7899780273438,663.8800048828125,659.760009765625,662.4500122070312,0],["2001-12-21",661.969970703125,665.6300048828125,659.6799926757812,665.0499877929688,0],["2001-12-24",665.5999755859375,669.5800170898438,665.1900024414062,669.5800170898438,0],["2001-12-26",670.9099731445312,679.9000244140625,667.2000122070312,679.2999877929688,0],["2001-12-27",679.9400024414062,687.719970703125,679.8900146484375,687.719970703125,0],["2001-12-28",687.9400024414062,691.6400146484375,683.739990234375,691.6400146484375,0],["2001-12-31",692.1099853515625,696.0900268554688,688.739990234375,696.0900268554688,0],["2002-01-02",695.2000122070312,695.2000122070312,681.5,682.8300170898438,0],["2002-01-03",682.9299926757812,687.6400146484375,682.6300048828125,683.47998046875,0],["2002-01-04",685.3400268554688,693.469970703125,685.3400268554688,693.469970703125,0],["2002-01-07",694.6300048828125,701.5399780273438,694.2100219726562,697.1099853515625,0],["2002-01-08",697.280029296875,697.2899780273438,689.8200073242188,692.2100219726562,0],["2002-01-09",692.4000244140625,700.52001953125,692.4000244140625,700.469970703125,0],["2002-01-10",700.8099975585938,709.8900146484375,700.6900024414062,704.989990234375,0],["2002-01-11",705.219970703125,710.2899780273438,698.9600219726562,703.0399780273438,0],["2002-01-14",703.1199951171875,703.7000122070312,695.0800170898438,698.4500122070312,0],["2002-01-15",698.25,701.6599731445312,695.5599975585938,700.469970703125,0],["2002-01-16",700.0399780273438,702.5700073242188,698.27001953125,700.6199951171875,0],["2002-01-17",698.77001953125,699.3599853515625,692.4500122070312,697.8699951171875,0],["2002-01-18",698.5800170898438,699.4400024414062,696.75,698.530029296875,0],["2002-01-21",698.1400146484375,698.9099731445312,694.75,695.9400024414062,0],["2002-01-22",696.1599731445312,697.0,689.0,690.22998046875,0],["2002-01-23",690.219970703125,690.3900146484375,685.4600219726562,688.5599975585938,0],["2002-01-24",689.0599975585938,689.1699829101562,683.7999877929688,685.9500122070312,0],["2002-01-25",685.5700073242188,693.6599731445312,685.3599853515625,693.5800170898438,0],["2002-01-28",694.1699829101562,705.780029296875,694.1699829101562,705.6099853515625,0],["2002-01-29",706.97998046875,711.260009765625,705.9600219726562,706.3200073242188,0],["2002-01-30",704.780029296875,710.0,701.1900024414062,710.0,0],["2002-01-31",710.3499755859375,718.8200073242188,710.3499755859375,718.8200073242188,0],["2002-02-04",720.6699829101562,726.8900146484375,720.6699829101562,723.5399780273438,0],["2002-02-05",722.719970703125,724.260009765625,716.7999877929688,720.3300170898438,0],["2002-02-06",719.9500122070312,719.9500122070312,714.5,715.219970703125,0],["2002-02-07",716.2999877929688,716.760009765625,705.75,707.6799926757812,0],["2002-02-08",710.5800170898438,713.3800048828125,706.9099731445312,710.9199829101562,0],["2002-02-14",712.489990234375,716.77001953125,711.1400146484375,714.8099975585938,0],["2002-02-15",714.989990234375,724.6799926757812,714.989990234375,721.97998046875,0],["2002-02-18",722.27001953125,723.3499755859375,717.1699829101562,721.1300048828125,0],["2002-02-19",722.4199829101562,730.2100219726562,722.4199829101562,729.72998046875,0],["2002-02-20",729.6699829101562,729.6699829101562,722.5700073242188,722.7899780273438,0],["2002-02-21",722.739990234375,725.5599975585938,716.1900024414062,717.3900146484375,0],["2002-02-22",717.1400146484375,717.8099975585938,707.6799926757812,710.6099853515625,0],["2002-02-25",710.2899780273438,710.2899780273438,698.5700073242188,701.3099975585938,0],["2002-02-26",702.3200073242188,707.0499877929688,701.0900268554688,701.0900268554688,0],["2002-02-27",701.3900146484375,706.8099975585938,698.0700073242188,703.9199829101562,0],["2002-02-28",704.2999877929688,709.4000244140625,703.1900024414062,708.9099731445312,0],["2002-03-01",708.739990234375,717.5700073242188,708.739990234375,717.5700073242188,0],["2002-03-04",719.8800048828125,727.4400024414062,719.8800048828125,724.9000244140625,0],["2002-03-05",729.3400268554688,738.8400268554688,729.3400268554688,736.6900024414062,0],["2002-03-06",737.0399780273438,738.52001953125,732.6599731445312,737.0499877929688,0],["2002-03-07",737.27001953125,742.0399780273438,736.9299926757812,741.719970703125,0],["2002-03-08",741.530029296875,750.3699951171875,740.0,747.6300048828125,0],["2002-03-11",749.9299926757812,762.1699829101562,749.9299926757812,761.010009765625,0],["2002-03-12",761.4000244140625,761.4000244140625,752.530029296875,753.6199951171875,0],["2002-03-13",754.0,755.0700073242188,750.25,754.510009765625,0],["2002-03-14",754.1400146484375,754.1400146484375,749.1599731445312,751.6400146484375,0],["2002-03-18",752.1400146484375,759.3800048828125,751.8200073242188,757.4400024414062,0],["2002-03-19",756.5800170898438,756.9600219726562,749.7899780273438,754.27001953125,0],["2002-03-20",754.3499755859375,756.739990234375,752.8800048828125,754.9500122070312,0],["2002-03-21",754.6900024414062,757.2999877929688,752.1300048828125,756.219970703125,0],["2002-03-22",755.969970703125,756.4000244140625,750.0800170898438,752.6300048828125,0],["2002-03-25",752.2899780273438,752.3400268554688,744.8900146484375,746.260009765625,0],["2002-03-26",746.4400024414062,751.2999877929688,746.3099975585938,751.2999877929688,0],["2002-03-27",751.5499877929688,756.510009765625,751.5499877929688,756.510009765625,0],["2002-03-28",756.0900268554688,760.4500122070312,755.0499877929688,755.0499877929688,0],["2002-03-29",755.9500122070312,758.8499755859375,755.0900268554688,756.0999755859375,0],["2002-04-01",756.4199829101562,757.3900146484375,752.510009765625,757.3900146484375,0],["2002-04-02",756.9099731445312,756.9099731445312,753.47998046875,755.4199829101562,0],["2002-04-03",754.719970703125,756.1199951171875,747.8200073242188,755.469970703125,0],["2002-04-04",755.3599853515625,755.4299926757812,749.7899780273438,752.4099731445312,0],["2002-04-05",753.0800170898438,761.4199829101562,752.1099853515625,761.4199829101562,0],["2002-04-08",761.8699951171875,773.0700073242188,761.739990234375,772.260009765625,0],["2002-04-09",773.9500122070312,776.9000244140625,771.8900146484375,775.8800048828125,0],["2002-04-10",776.0,777.3400268554688,773.1300048828125,774.5800170898438,0],["2002-04-11",775.8800048828125,778.8699951171875,774.6099853515625,774.760009765625,0],["2002-04-12",774.3900146484375,777.77001953125,769.9099731445312,776.2100219726562,0],["2002-04-15",777.260009765625,786.219970703125,777.260009765625,784.5399780273438,0],["2002-04-16",784.9199829101562,785.3800048828125,781.3699951171875,782.1199951171875,0],["2002-04-17",784.4199829101562,793.6799926757812,784.4199829101562,792.1400146484375,0],["2002-04-18",792.4199829101562,793.3300170898438,786.8699951171875,787.22998046875,0],["2002-04-19",786.97998046875,799.5599975585938,786.97998046875,798.3499755859375,0],["2002-04-22",800.6500244140625,808.010009765625,800.0999755859375,807.2999877929688,0],["2002-04-23",807.9400024414062,816.9400024414062,806.0499877929688,808.0700073242188,0],["2002-04-24",808.1900024414062,808.1900024414062,798.1799926757812,799.510009765625,0],["2002-04-26",799.6099853515625,802.5,798.5399780273438,801.3699951171875,0],["2002-04-29",800.260009765625,800.3800048828125,789.5399780273438,790.75,0],["2002-04-30",789.780029296875,793.989990234375,786.8400268554688,793.989990234375,0],["2002-05-02",795.0700073242188,799.969970703125,793.6699829101562,795.3499755859375,0],["2002-05-03",795.1199951171875,796.5499877929688,791.7899780273438,794.6599731445312,0],["2002-05-06",795.5499877929688,797.3099975585938,793.0999755859375,795.0999755859375,0],["2002-05-07",793.4299926757812,793.4299926757812,787.0599975585938,789.9299926757812,0],["2002-05-08",789.5599975585938,796.2000122070312,789.5599975585938,794.469970703125,0],["2002-05-09",798.2899780273438,800.0499877929688,793.8800048828125,794.6599731445312,0],["2002-05-10",795.1199951171875,795.1199951171875,787.4500122070312,788.5399780273438,0],["2002-05-13",788.4400024414062,788.77001953125,782.760009765625,786.030029296875,0],["2002-05-14",788.0700073242188,789.5800170898438,783.030029296875,785.510009765625,0],["2002-05-15",786.1599731445312,788.1599731445312,785.1599731445312,786.75,0],["2002-05-16",786.8400268554688,787.0900268554688,784.5399780273438,786.3800048828125,0],["2002-05-17",786.1699829101562,788.97998046875,784.0900268554688,787.8499755859375,0],["2002-05-20",787.3699951171875,787.989990234375,782.5800170898438,784.5599975585938,0],["2002-05-21",784.1799926757812,784.1799926757812,778.75,781.719970703125,0],["2002-05-22",782.1099853515625,782.1099853515625,771.239990234375,772.9400024414062,0],["2002-05-23",772.5900268554688,773.4199829101562,763.6199951171875,767.5900268554688,0],["2002-05-24",767.77001953125,769.1300048828125,763.47998046875,765.8599853515625,0],["2002-05-28",766.8200073242188,766.8200073242188,759.4199829101562,761.2999877929688,0],["2002-05-29",761.4400024414062,763.1400146484375,756.219970703125,763.1400146484375,0],["2002-05-30",763.1599731445312,763.1599731445312,758.6500244140625,759.3300170898438,0],["2002-05-31",759.1400146484375,759.4299926757812,741.760009765625,741.760009765625,0],["2002-06-03",741.9000244140625,749.2999877929688,739.2999877929688,749.0,0],["2002-06-04",748.280029296875,750.5599975585938,746.010009765625,750.5599975585938,0],["2002-06-05",750.6400146484375,753.0999755859375,744.9299926757812,746.9299926757812,0],["2002-06-06",748.239990234375,753.989990234375,748.239990234375,752.8800048828125,0],["2002-06-07",752.77001953125,755.2100219726562,750.4299926757812,755.2100219726562,0],["2002-06-10",756.260009765625,756.260009765625,752.219970703125,755.22998046875,0],["2002-06-11",752.52001953125,752.6599731445312,748.3099975585938,750.3900146484375,0],["2002-06-12",750.219970703125,751.1699829101562,747.0800170898438,750.5700073242188,0],["2002-06-13",750.9299926757812,753.3900146484375,750.25,753.3900146484375,0],["2002-06-14",752.3400268554688,752.3400268554688,746.0800170898438,748.510009765625,0],["2002-06-17",748.8099975585938,748.8900146484375,744.5700073242188,746.7899780273438,0],["2002-06-18",747.2100219726562,748.739990234375,745.9199829101562,747.4199829101562,0],["2002-06-19",747.4099731445312,747.489990234375,743.3699951171875,743.9000244140625,0],["2002-06-20",744.0800170898438,746.7100219726562,743.8699951171875,746.27001953125,0],["2002-06-21",746.1199951171875,747.1900024414062,742.6699829101562,743.3499755859375,0],["2002-06-24",739.6900024414062,739.6900024414062,724.8099975585938,726.5,0],["2002-06-25",726.1300048828125,726.1300048828125,713.260009765625,717.2100219726562,0],["2002-06-26",718.6900024414062,723.3699951171875,703.9099731445312,705.0399780273438,0],["2002-06-27",706.6599731445312,714.6099853515625,705.02001953125,711.5800170898438,0],["2002-06-28",712.6500244140625,729.3099975585938,712.6500244140625,725.4400024414062,0],["2002-07-01",727.72998046875,727.72998046875,720.4400024414062,724.6500244140625,0],["2002-07-02",724.4099731445312,743.3599853515625,724.0499877929688,743.3599853515625,0],["2002-07-03",741.97998046875,742.0,731.77001953125,739.3499755859375,0],["2002-07-04",739.010009765625,741.5900268554688,737.5399780273438,741.5499877929688,0],["2002-07-05",742.1799926757812,745.4099731445312,741.1400146484375,744.6199951171875,0],["2002-07-08",747.5999755859375,750.3300170898438,735.2100219726562,735.780029296875,0],["2002-07-09",735.969970703125,743.9299926757812,735.739990234375,743.5800170898438,0],["2002-07-10",743.3300170898438,743.3699951171875,740.030029296875,743.1699829101562,0],["2002-07-11",742.52001953125,742.52001953125,736.1799926757812,738.8499755859375,0],["2002-07-12",738.9600219726562,740.9000244140625,737.9299926757812,739.8499755859375,0],["2002-07-15",739.8099975585938,740.6099853515625,735.5599975585938,739.1300048828125,0],["2002-07-16",738.0900268554688,740.5900268554688,733.8099975585938,734.3599853515625,0],["2002-07-17",734.4000244140625,734.6799926757812,729.760009765625,731.1699829101562,0],["2002-07-18",731.8200073242188,734.6300048828125,730.3599853515625,733.8699951171875,0],["2002-07-19",733.4099731445312,733.4099731445312,726.47998046875,726.47998046875,0],["2002-07-22",723.1300048828125,723.1300048828125,715.25,716.5700073242188,0],["2002-07-23",715.2999877929688,724.989990234375,712.9099731445312,724.3200073242188,0],["2002-07-24",723.2000122070312,723.2000122070312,715.0999755859375,715.0999755859375,0],["2002-07-25",720.1799926757812,722.3300170898438,715.4600219726562,718.8499755859375,0],["2002-07-26",718.3800048828125,720.3900146484375,715.1500244140625,717.7100219726562,0],["2002-07-29",717.6300048828125,721.7100219726562,717.0800170898438,720.97998046875,0],["2002-07-30",724.0499877929688,727.5,721.1799926757812,721.9000244140625,0],["2002-07-31",722.1099853515625,723.9299926757812,721.1699829101562,721.5900268554688,0],["2002-08-01",721.3300170898438,723.5700073242188,719.8800048828125,723.5700073242188,0],["2002-08-02",723.4199829101562,723.4199829101562,718.7000122070312,719.530029296875,0],["2002-08-05",719.3300170898438,721.1500244140625,718.1500244140625,721.1500244140625,0],["2002-08-06",720.0499877929688,720.0499877929688,716.4600219726562,719.1799926757812,0],["2002-08-07",719.5800170898438,722.2100219726562,719.5800170898438,721.6500244140625,0],["2002-08-08",721.8699951171875,723.1199951171875,721.52001953125,722.5,0],["2002-08-09",722.6199951171875,724.760009765625,722.5700073242188,723.1799926757812,0],["2002-08-12",723.8599853515625,724.030029296875,720.75,724.030029296875,0],["2002-08-13",724.02001953125,730.1099853515625,723.219970703125,729.2899780273438,0],["2002-08-14",728.6900024414062,731.22998046875,726.0999755859375,729.989990234375,0],["2002-08-15",731.5,736.4199829101562,731.5,734.0700073242188,0],["2002-08-16",735.1199951171875,738.760009765625,734.4299926757812,736.5999755859375,0],["2002-08-19",736.5999755859375,736.760009765625,733.97998046875,736.5399780273438,0],["2002-08-20",736.969970703125,737.6900024414062,733.2999877929688,733.97998046875,0],["2002-08-21",734.0599975585938,734.0599975585938,728.5800170898438,730.7899780273438,0],["2002-08-22",730.7899780273438,732.030029296875,728.6099853515625,730.010009765625,0],["2002-08-23",730.239990234375,731.52001953125,727.4099731445312,729.989990234375,0],["2002-08-26",729.3699951171875,729.6400146484375,726.7899780273438,728.489990234375,0],["2002-08-27",728.9600219726562,729.3499755859375,726.6900024414062,728.72998046875,0],["2002-08-28",728.8300170898438,728.8300170898438,723.4299926757812,724.719970703125,0],["2002-08-29",724.6300048828125,725.5,713.8300170898438,715.1400146484375,0],["2002-08-30",715.0800170898438,715.7899780273438,709.2899780273438,711.3599853515625,0],["2002-09-02",710.75,713.4000244140625,709.2899780273438,713.4000244140625,0],["2002-09-03",713.4600219726562,713.4600219726562,710.2999877929688,712.9500122070312,0],["2002-09-04",712.7999877929688,712.7999877929688,705.5,707.8499755859375,0],["2002-09-05",707.75,707.9299926757812,704.02001953125,705.9500122070312,0],["2002-09-06",705.3400268554688,705.510009765625,693.010009765625,694.0900268554688,0],["2002-09-09",694.2000122070312,694.8300170898438,679.6799926757812,683.2000122070312,0],["2002-09-10",683.8400268554688,688.47998046875,683.2000122070312,687.8200073242188,0],["2002-09-11",686.9199829101562,689.7000122070312,685.8699951171875,689.7000122070312,0],["2002-09-12",689.510009765625,695.0800170898438,689.510009765625,694.1099853515625,0],["2002-09-13",692.4000244140625,692.4000244140625,684.6500244140625,688.2899780273438,0],["2002-09-16",688.2899780273438,688.3800048828125,683.6400146484375,684.2899780273438,0],["2002-09-17",684.5499877929688,690.8900146484375,684.5499877929688,690.47998046875,0],["2002-09-18",689.7100219726562,689.7100219726562,676.6500244140625,677.2100219726562,0],["2002-09-19",677.239990234375,678.2100219726562,670.7999877929688,675.5599975585938,0],["2002-09-20",675.5700073242188,675.5700073242188,669.1699829101562,672.6400146484375,0],["2002-09-23",672.780029296875,672.780029296875,660.8099975585938,662.47998046875,0],["2002-09-24",661.6199951171875,661.6199951171875,649.6699829101562,652.4099731445312,0],["2002-09-25",651.4000244140625,651.4000244140625,630.6500244140625,636.75,0],["2002-09-26",639.2100219726562,642.030029296875,631.6599731445312,639.8300170898438,0],["2002-09-27",641.3599853515625,648.510009765625,641.3599853515625,647.3599853515625,0],["2002-09-30",644.6099853515625,645.989990234375,638.010009765625,638.010009765625,0],["2002-10-01",637.9099731445312,645.4099731445312,636.2999877929688,644.989990234375,0],["2002-10-02",648.530029296875,652.489990234375,646.469970703125,646.469970703125,0],["2002-10-03",646.8300170898438,646.989990234375,643.8200073242188,646.4199829101562,0],["2002-10-04",646.4600219726562,647.2999877929688,644.0900268554688,644.0900268554688,0],["2002-10-07",643.6400146484375,643.6400146484375,639.7100219726562,642.0900268554688,0],["2002-10-08",641.7999877929688,643.739990234375,633.5599975585938,643.739990234375,0],["2002-10-09",642.9299926757812,643.1099853515625,637.780029296875,641.530029296875,0],["2002-10-10",640.4000244140625,640.4000244140625,633.1400146484375,635.1400146484375,0],["2002-10-11",635.72998046875,639.47998046875,635.5,637.780029296875,0],["2002-10-14",638.0499877929688,638.47998046875,629.2899780273438,630.010009765625,0],["2002-10-15",630.2000122070312,630.27001953125,621.0900268554688,624.1599731445312,0],["2002-10-16",628.2999877929688,634.4600219726562,628.1500244140625,634.4600219726562,0],["2002-10-17",633.5499877929688,638.9299926757812,631.6199951171875,638.9299926757812,0],["2002-10-18",639.5900268554688,653.9000244140625,639.5900268554688,652.25,0],["2002-10-21",652.780029296875,652.9600219726562,650.2100219726562,652.4099731445312,0],["2002-10-22",653.0900268554688,655.0900268554688,651.5,654.3300170898438,0],["2002-10-23",654.27001953125,654.27001953125,650.030029296875,652.77001953125,0],["2002-10-24",652.9500122070312,658.7000122070312,652.3800048828125,655.7999877929688,0],["2002-10-25",655.9099731445312,656.1199951171875,653.77001953125,655.6799926757812,0],["2002-10-28",655.8699951171875,663.4000244140625,655.8699951171875,662.780029296875,0],["2002-10-29",663.0499877929688,665.0999755859375,660.8800048828125,660.9400024414062,0],["2002-10-30",661.1199951171875,661.2000122070312,656.5499877929688,657.739990234375,0],["2002-10-31",657.9000244140625,659.5700073242188,656.1199951171875,659.5700073242188,0],["2002-11-01",659.760009765625,661.6099853515625,655.2000122070312,657.3800048828125,0],["2002-11-05",657.9400024414062,661.5499877929688,653.9400024414062,653.9400024414062,0],["2002-11-06",654.52001953125,658.6699829101562,653.5,658.6500244140625,0],["2002-11-07",657.969970703125,660.1799926757812,655.760009765625,655.760009765625,0],["2002-11-08",655.1900024414062,656.6799926757812,653.8400268554688,656.6799926757812,0],["2002-11-11",657.0,657.0,652.0499877929688,653.1699829101562,0],["2002-11-12",652.5499877929688,652.6099853515625,649.3699951171875,651.7000122070312,0],["2002-11-13",651.760009765625,651.77001953125,645.72998046875,646.9400024414062,0],["2002-11-14",646.6300048828125,648.719970703125,645.260009765625,646.1500244140625,0],["2002-11-15",646.72998046875,648.780029296875,646.72998046875,647.8800048828125,0],["2002-11-18",648.1900024414062,649.8499755859375,643.27001953125,643.9099731445312,0],["2002-11-19",643.760009765625,643.9500122070312,636.219970703125,637.4299926757812,0],["2002-11-20",636.9400024414062,639.1599731445312,636.3699951171875,637.1699829101562,0],["2002-11-21",637.5,640.0700073242188,637.1500244140625,638.2100219726562,0],["2002-11-22",639.25,643.0399780273438,639.1199951171875,639.1199951171875,0],["2002-11-25",639.510009765625,644.1599731445312,638.0399780273438,643.3099975585938,0],["2002-11-26",643.3099975585938,643.780029296875,639.3900146484375,640.6799926757812,0],["2002-11-27",640.1699829101562,640.1699829101562,631.7999877929688,632.4199829101562,0],["2002-11-28",634.22998046875,636.7999877929688,629.4000244140625,630.8599853515625,0],["2002-11-29",630.969970703125,632.719970703125,629.219970703125,629.219970703125,0],["2002-12-02",629.77001953125,631.3400268554688,623.0900268554688,624.260009765625,0],["2002-12-03",624.8400268554688,624.8400268554688,614.0,616.4600219726562,0],["2002-12-04",615.75,620.77001953125,614.6500244140625,618.3699951171875,0],["2002-12-09",618.7100219726562,637.77001953125,618.7100219726562,637.77001953125,0],["2002-12-10",635.9000244140625,642.4000244140625,632.9500122070312,633.3800048828125,0],["2002-12-11",633.6400146484375,636.5599975585938,632.8099975585938,635.1699829101562,0],["2002-12-12",635.2899780273438,635.7999877929688,630.780029296875,634.280029296875,0],["2002-12-13",634.3200073242188,634.3200073242188,630.5800170898438,632.2000122070312,0],["2002-12-16",631.2899780273438,631.4400024414062,627.4500122070312,629.469970703125,0],["2002-12-17",630.3900146484375,637.5900268554688,630.3900146484375,635.6300048828125,0],["2002-12-18",635.25,635.8099975585938,633.0900268554688,635.8099975585938,0],["2002-12-19",635.5499877929688,637.1900024414062,633.7000122070312,636.7899780273438,0],["2002-12-20",636.989990234375,638.030029296875,634.8699951171875,638.030029296875,0],["2002-12-23",638.0900268554688,639.2000122070312,636.4000244140625,639.2000122070312,0],["2002-12-24",639.3800048828125,641.1599731445312,636.1500244140625,641.1599731445312,0],["2002-12-26",641.1500244140625,648.0700073242188,637.8400268554688,648.0700073242188,0],["2002-12-27",646.0,650.3900146484375,643.030029296875,650.3900146484375,0],["2002-12-30",650.1699829101562,650.1699829101562,645.2999877929688,648.4299926757812,0],["2002-12-31",648.0700073242188,650.3499755859375,644.7999877929688,646.3200073242188,0],["2003-01-02",646.989990234375,647.219970703125,632.3400268554688,632.4299926757812,0],["2003-01-03",633.989990234375,636.6099853515625,631.3499755859375,633.5,0],["2003-01-06",633.5800170898438,634.239990234375,626.1799926757812,627.8900146484375,0],["2003-01-07",627.9600219726562,628.6699829101562,624.0599975585938,626.1699829101562,0],["2003-01-08",625.8900146484375,626.4199829101562,623.2999877929688,625.1300048828125,0],["2003-01-09",624.6500244140625,626.5800170898438,624.25,626.5800170898438,0],["2003-01-10",626.5599975585938,636.969970703125,623.8300170898438,635.8200073242188,0],["2003-01-13",637.3900146484375,653.0900268554688,637.3900146484375,651.47998046875,0],["2003-01-14",654.4299926757812,667.280029296875,654.4299926757812,661.4099731445312,0],["2003-01-15",662.969970703125,668.2100219726562,657.239990234375,668.2100219726562,0],["2003-01-16",668.469970703125,672.5399780273438,666.2999877929688,670.1400146484375,0],["2003-01-17",669.8400268554688,672.1500244140625,666.239990234375,670.530029296875,0],["2003-01-20",670.1599731445312,670.1699829101562,666.02001953125,666.3599853515625,0],["2003-01-21",665.969970703125,675.8699951171875,665.6599731445312,675.8699951171875,0],["2003-01-22",675.6799926757812,675.969970703125,671.8599853515625,672.4099731445312,0],["2003-01-23",672.4500122070312,672.510009765625,667.010009765625,670.780029296875,0],["2003-01-24",670.2999877929688,670.9199829101562,663.8800048828125,668.8099975585938,0],["2003-01-27",667.3599853515625,667.3599853515625,652.1099853515625,664.6199951171875,0],["2003-01-28",663.0499877929688,672.2000122070312,659.239990234375,671.6300048828125,0],["2003-01-29",671.8900146484375,672.510009765625,663.8400268554688,665.4400024414062,0],["2003-01-30",665.5700073242188,667.1599731445312,657.9299926757812,664.77001953125,0],["2003-02-05",664.75,668.1799926757812,662.219970703125,668.1799926757812,0],["2003-02-06",667.5,667.5,662.5399780273438,664.9500122070312,0],["2003-02-07",664.22998046875,664.22998046875,660.2100219726562,661.25,0],["2003-02-10",661.3200073242188,661.3200073242188,654.4199829101562,658.4600219726562,0],["2003-02-11",659.0,662.0399780273438,657.3900146484375,659.9500122070312,0],["2003-02-13",659.9000244140625,660.3200073242188,653.489990234375,656.5399780273438,0],["2003-02-14",656.22998046875,657.6099853515625,654.1699829101562,656.9500122070312,0],["2003-02-17",657.760009765625,662.0900268554688,656.9000244140625,659.3300170898438,0],["2003-02-18",660.4400024414062,660.7000122070312,656.8699951171875,657.4500122070312,0],["2003-02-19",657.3800048828125,660.9600219726562,657.3800048828125,660.9600219726562,0],["2003-02-20",660.969970703125,660.969970703125,655.0800170898438,655.3200073242188,0],["2003-02-21",654.5800170898438,655.25,651.9000244140625,654.489990234375,0],["2003-02-24",654.5800170898438,655.1400146484375,649.5900268554688,651.5599975585938,0],["2003-02-25",651.4600219726562,653.1300048828125,647.489990234375,653.1300048828125,0],["2003-02-26",652.469970703125,652.8099975585938,648.530029296875,650.7100219726562,0],["2003-02-27",650.6599731445312,653.7999877929688,647.27001953125,652.4400024414062,0],["2003-02-28",653.0,653.2999877929688,646.75,646.7999877929688,0],["2003-03-03",647.0399780273438,649.5800170898438,645.0399780273438,649.219970703125,0],["2003-03-05",647.6900024414062,647.6900024414062,640.6199951171875,643.0700073242188,0],["2003-03-06",642.969970703125,644.030029296875,639.739990234375,642.4299926757812,0],["2003-03-07",642.1400146484375,642.1400146484375,633.5999755859375,635.6599731445312,0],["2003-03-10",635.5999755859375,635.5999755859375,624.1799926757812,624.780029296875,0],["2003-03-11",623.9400024414062,623.9400024414062,615.77001953125,619.219970703125,0],["2003-03-12",618.8099975585938,629.0999755859375,617.6300048828125,629.0999755859375,0],["2003-03-13",628.4099731445312,629.52001953125,626.6599731445312,627.4600219726562,0],["2003-03-14",632.22998046875,633.260009765625,628.0700073242188,628.5499877929688,0],["2003-03-17",628.3699951171875,628.4500122070312,622.3200073242188,622.6099853515625,0],["2003-03-18",625.760009765625,629.510009765625,624.4500122070312,627.0800170898438,0],["2003-03-19",627.5,629.3400268554688,626.030029296875,627.9400024414062,0],["2003-03-20",628.1099853515625,635.5599975585938,627.0999755859375,632.030029296875,0],["2003-03-21",633.4000244140625,634.9500122070312,630.5900268554688,632.1699829101562,0],["2003-03-24",632.7899780273438,634.4500122070312,632.3900146484375,633.1300048828125,0],["2003-03-25",631.6199951171875,631.6199951171875,627.9400024414062,629.6599731445312,0],["2003-03-26",629.4099731445312,633.760009765625,629.4099731445312,632.989990234375,0],["2003-03-27",632.97998046875,634.530029296875,630.8300170898438,632.8400268554688,0],["2003-03-28",632.9600219726562,635.8499755859375,630.8099975585938,634.9600219726562,0],["2003-03-31",634.5499877929688,635.719970703125,628.6500244140625,635.719970703125,0],["2003-04-01",631.4500122070312,631.5999755859375,626.030029296875,627.1099853515625,0],["2003-04-02",626.6900024414062,629.6599731445312,626.25,628.969970703125,0],["2003-04-03",630.4099731445312,633.1699829101562,628.5399780273438,628.5399780273438,0],["2003-04-04",628.7999877929688,637.3900146484375,628.25,631.02001953125,0],["2003-04-07",630.9099731445312,640.3499755859375,630.9099731445312,640.3499755859375,0],["2003-04-08",640.030029296875,643.6799926757812,639.0,640.0800170898438,0],["2003-04-09",639.9299926757812,639.9299926757812,633.72998046875,634.4099731445312,0],["2003-04-10",633.7999877929688,633.7999877929688,629.2899780273438,629.9199829101562,0],["2003-04-11",630.02001953125,632.4400024414062,628.9299926757812,629.6900024414062,0],["2003-04-14",627.739990234375,627.739990234375,623.780029296875,624.2100219726562,0],["2003-04-15",625.0399780273438,631.2999877929688,625.0399780273438,631.1699829101562,0],["2003-04-16",632.02001953125,635.22998046875,630.489990234375,633.77001953125,0],["2003-04-17",633.6400146484375,633.6400146484375,631.0,631.3699951171875,0],["2003-04-18",631.469970703125,635.6099853515625,631.469970703125,635.6099853515625,0],["2003-04-21",634.8900146484375,635.239990234375,633.0900268554688,634.2999877929688,0],["2003-04-22",634.489990234375,634.489990234375,631.6300048828125,632.989990234375,0],["2003-04-23",633.3499755859375,633.6900024414062,627.0999755859375,629.6199951171875,0],["2003-04-24",629.510009765625,629.530029296875,622.7999877929688,624.6599731445312,0],["2003-04-25",623.8800048828125,627.72998046875,623.47998046875,627.72998046875,0],["2003-04-28",627.3200073242188,627.3200073242188,621.1099853515625,624.1799926757812,0],["2003-04-29",624.4199829101562,629.9400024414062,624.4199829101562,628.0399780273438,0],["2003-04-30",628.8599853515625,631.4099731445312,628.8300170898438,630.3699951171875,0],["2003-05-02",631.1599731445312,631.1599731445312,627.260009765625,627.260009765625,0],["2003-05-05",627.6199951171875,631.4099731445312,627.6199951171875,631.4099731445312,0],["2003-05-06",631.4600219726562,632.739990234375,629.5599975585938,631.8300170898438,0],["2003-05-07",631.9000244140625,632.3599853515625,630.2899780273438,632.280029296875,0],["2003-05-08",632.2000122070312,632.2000122070312,628.030029296875,630.8400268554688,0],["2003-05-09",631.2899780273438,631.97998046875,629.5399780273438,630.1400146484375,0],["2003-05-12",631.1199951171875,633.9500122070312,630.280029296875,633.9500122070312,0],["2003-05-13",634.030029296875,635.780029296875,633.8900146484375,635.780029296875,0],["2003-05-16",635.4299926757812,639.4500122070312,635.4299926757812,636.260009765625,0],["2003-05-19",636.0900268554688,637.2100219726562,635.3300170898438,636.6799926757812,0],["2003-05-20",636.3599853515625,637.510009765625,635.530029296875,636.9600219726562,0],["2003-05-21",636.97998046875,640.7100219726562,636.8300170898438,640.3699951171875,0],["2003-05-22",640.4299926757812,642.3900146484375,639.0700073242188,642.25,0],["2003-05-23",642.3599853515625,652.6199951171875,642.3599853515625,650.8800048828125,0],["2003-05-26",653.0,655.739990234375,651.6699829101562,655.739990234375,0],["2003-05-27",655.5399780273438,655.7000122070312,650.8900146484375,652.1099853515625,0],["2003-05-28",652.760009765625,665.1900024414062,652.760009765625,664.0,0],["2003-05-29",664.2000122070312,672.4199829101562,663.02001953125,672.0499877929688,0],["2003-05-30",671.6699829101562,678.5999755859375,670.22998046875,671.4600219726562,0],["2003-06-02",672.9199829101562,675.3499755859375,670.1099853515625,671.8400268554688,0],["2003-06-03",671.8200073242188,675.6400146484375,670.719970703125,674.5700073242188,0],["2003-06-04",675.1400146484375,675.6599731445312,670.5900268554688,672.8400268554688,0],["2003-06-05",674.0800170898438,686.489990234375,674.0800170898438,682.4299926757812,0],["2003-06-06",683.2000122070312,684.9400024414062,679.8300170898438,681.5700073242188,0],["2003-06-09",682.1799926757812,686.0800170898438,681.0900268554688,684.4099731445312,0],["2003-06-10",684.2999877929688,684.530029296875,681.030029296875,682.0700073242188,0],["2003-06-11",682.8499755859375,689.9099731445312,682.8499755859375,688.6099853515625,0],["2003-06-12",690.510009765625,694.4400024414062,688.0599975585938,690.3200073242188,0],["2003-06-13",690.5700073242188,693.9199829101562,689.0700073242188,689.9400024414062,0],["2003-06-16",688.0800170898438,690.0999755859375,681.3599853515625,683.27001953125,0],["2003-06-17",685.4199829101562,689.6900024414062,684.4199829101562,685.0599975585938,0],["2003-06-18",685.3300170898438,686.8400268554688,681.5999755859375,683.760009765625,0],["2003-06-19",683.5499877929688,683.5999755859375,678.8499755859375,681.6900024414062,0],["2003-06-20",681.6699829101562,685.6199951171875,679.1900024414062,682.4400024414062,0],["2003-06-23",683.469970703125,687.3699951171875,682.469970703125,684.9099731445312,0],["2003-06-24",684.3400268554688,684.3400268554688,677.25,678.72998046875,0],["2003-06-25",679.6099853515625,682.3200073242188,678.9600219726562,682.3200073242188,0],["2003-06-26",681.0800170898438,682.9600219726562,680.0800170898438,682.719970703125,0],["2003-06-27",684.719970703125,691.4500122070312,684.6300048828125,691.4500122070312,0],["2003-06-30",691.969970703125,695.9000244140625,691.1500244140625,691.9600219726562,0],["2003-07-01",691.9299926757812,693.6400146484375,690.9400024414062,693.5800170898438,0],["2003-07-02",693.4400024414062,703.260009765625,693.4400024414062,703.260009765625,0],["2003-07-03",704.260009765625,722.52001953125,704.260009765625,721.9299926757812,0],["2003-07-04",722.47998046875,725.9099731445312,720.75,725.1099853515625,0],["2003-07-07",726.0999755859375,732.9400024414062,726.0999755859375,730.4000244140625,0],["2003-07-08",735.0599975585938,737.9199829101562,725.469970703125,727.0,0],["2003-07-09",727.6699829101562,728.1900024414062,722.6400146484375,725.6699829101562,0],["2003-07-10",726.6199951171875,728.010009765625,722.7999877929688,723.8499755859375,0],["2003-07-11",723.1599731445312,724.5599975585938,718.510009765625,723.9000244140625,0],["2003-07-14",724.47998046875,728.6900024414062,723.4199829101562,727.1099853515625,0],["2003-07-15",728.77001953125,730.5,725.780029296875,729.3900146484375,0],["2003-07-16",730.010009765625,730.010009765625,721.3800048828125,724.3499755859375,0],["2003-07-17",724.2000122070312,724.2000122070312,714.22998046875,715.6500244140625,0],["2003-07-18",713.6500244140625,716.52001953125,710.4600219726562,716.52001953125,0],["2003-07-21",718.4400024414062,719.6599731445312,715.6300048828125,719.6599731445312,0],["2003-07-22",719.5499877929688,719.5499877929688,711.510009765625,712.8599853515625,0],["2003-07-23",713.7100219726562,716.3800048828125,710.0399780273438,712.8699951171875,0],["2003-07-24",712.3800048828125,713.1300048828125,704.9000244140625,710.3699951171875,0],["2003-07-25",709.6099853515625,710.760009765625,707.8400268554688,710.530029296875,0],["2003-07-28",711.4199829101562,713.22998046875,706.3300170898438,708.239990234375,0],["2003-07-29",707.8599853515625,711.9600219726562,707.22998046875,711.6799926757812,0],["2003-07-30",711.6599731445312,720.7100219726562,710.4500122070312,720.7100219726562,0],["2003-07-31",720.780029296875,721.4299926757812,717.8099975585938,720.5599975585938,0],["2003-08-01",721.0599975585938,724.25,719.72998046875,723.030029296875,0],["2003-08-04",723.3499755859375,723.5700073242188,717.5,723.239990234375,0],["2003-08-05",723.1500244140625,723.8200073242188,719.0700073242188,722.22998046875,0],["2003-08-06",720.0700073242188,720.0700073242188,713.3900146484375,718.9099731445312,0],["2003-08-07",718.9299926757812,719.7899780273438,715.739990234375,719.7899780273438,0],["2003-08-08",719.3699951171875,722.2100219726562,716.8800048828125,722.2100219726562,0],["2003-08-11",722.1900024414062,726.8300170898438,720.0399780273438,726.8300170898438,0],["2003-08-12",726.0800170898438,726.9199829101562,722.4299926757812,724.2100219726562,0],["2003-08-13",724.4000244140625,725.8099975585938,723.27001953125,724.22998046875,0],["2003-08-14",724.0599975585938,728.52001953125,723.9600219726562,727.4600219726562,0],["2003-08-15",728.219970703125,729.77001953125,726.239990234375,728.510009765625,0],["2003-08-18",729.260009765625,731.0599975585938,727.5599975585938,728.8400268554688,0],["2003-08-19",729.6900024414062,732.7100219726562,729.6900024414062,732.0700073242188,0],["2003-08-20",732.3699951171875,733.1099853515625,730.3900146484375,732.239990234375,0],["2003-08-21",732.530029296875,739.9600219726562,731.6900024414062,739.9600219726562,0],["2003-08-22",741.25,744.969970703125,739.469970703125,743.3499755859375,0],["2003-08-25",744.2100219726562,746.5,740.530029296875,742.260009765625,0],["2003-08-26",740.739990234375,741.0599975585938,737.5399780273438,741.02001953125,0],["2003-08-27",741.5,745.5800170898438,741.22998046875,744.6199951171875,0],["2003-08-28",744.6900024414062,750.780029296875,743.8900146484375,746.489990234375,0],["2003-08-29",746.9000244140625,748.22998046875,741.4600219726562,743.2999877929688,0],["2003-09-02",743.1699829101562,743.510009765625,739.5700073242188,742.02001953125,0],["2003-09-03",743.0700073242188,745.1699829101562,739.75,745.1699829101562,0],["2003-09-04",745.3900146484375,754.239990234375,745.3900146484375,752.260009765625,0],["2003-09-05",752.8800048828125,757.6699829101562,752.780029296875,756.47998046875,0],["2003-09-08",756.8499755859375,756.9299926757812,746.72998046875,748.8599853515625,0],["2003-09-09",749.0800170898438,749.5800170898438,740.6500244140625,742.8300170898438,0],["2003-09-10",740.739990234375,740.739990234375,732.3599853515625,736.22998046875,0],["2003-09-11",736.1599731445312,743.0,735.8300170898438,743.0,0],["2003-09-12",742.3499755859375,744.719970703125,740.2999877929688,740.9400024414062,0],["2003-09-15",741.52001953125,743.010009765625,738.9299926757812,743.010009765625,0],["2003-09-16",743.0700073242188,743.5499877929688,739.5900268554688,741.760009765625,0],["2003-09-17",742.5599975585938,748.1400146484375,742.1400146484375,747.0,0],["2003-09-18",747.02001953125,748.3300170898438,742.9400024414062,743.4299926757812,0],["2003-09-19",745.2000122070312,747.4299926757812,742.97998046875,744.1699829101562,0],["2003-09-22",745.1799926757812,745.1799926757812,738.0399780273438,738.3599853515625,0],["2003-09-23",738.4600219726562,739.3499755859375,735.5499877929688,737.239990234375,0],["2003-09-24",737.5599975585938,744.989990234375,733.5700073242188,744.989990234375,0],["2003-09-25",744.5800170898438,745.9400024414062,740.97998046875,742.6699829101562,0],["2003-09-26",743.4000244140625,745.2100219726562,742.0499877929688,742.219970703125,0],["2003-09-29",742.969970703125,743.1400146484375,734.7100219726562,736.1599731445312,0],["2003-09-30",736.3699951171875,738.27001953125,732.280029296875,733.4500122070312,0],["2003-10-01",733.280029296875,737.6400146484375,733.280029296875,737.6400146484375,0],["2003-10-02",738.97998046875,741.1900024414062,733.77001953125,737.4299926757812,0],["2003-10-03",737.2000122070312,742.0,737.2000122070312,740.2000122070312,0],["2003-10-06",740.5800170898438,743.6599731445312,740.5800170898438,742.72998046875,0],["2003-10-07",743.0700073242188,749.52001953125,743.0700073242188,748.5499877929688,0],["2003-10-08",749.0999755859375,762.5599975585938,749.0999755859375,759.6199951171875,0],["2003-10-09",761.0999755859375,780.6300048828125,761.0999755859375,779.4099731445312,0],["2003-10-10",787.469970703125,800.719970703125,782.6900024414062,790.6599731445312,0],["2003-10-13",794.4000244140625,795.3699951171875,785.52001953125,791.739990234375,0],["2003-10-14",792.8300170898438,794.1300048828125,780.8200073242188,782.6300048828125,0],["2003-10-15",781.6900024414062,784.5,776.5399780273438,783.2100219726562,0],["2003-10-16",785.0800170898438,787.1400146484375,781.1500244140625,784.1199951171875,0],["2003-10-17",784.02001953125,784.27001953125,778.4400024414062,781.0499877929688,0],["2003-10-20",782.0900268554688,784.6199951171875,777.760009765625,781.4500122070312,0],["2003-10-21",782.4600219726562,792.02001953125,782.3900146484375,790.3099975585938,0],["2003-10-22",792.5,806.030029296875,792.3499755859375,805.1099853515625,0],["2003-10-23",806.0999755859375,807.5900268554688,798.6400146484375,804.4299926757812,0],["2003-10-27",802.5399780273438,806.6400146484375,802.0900268554688,803.52001953125,0],["2003-10-28",804.0399780273438,807.72998046875,804.0399780273438,805.6400146484375,0],["2003-10-29",807.3200073242188,812.22998046875,806.3900146484375,809.969970703125,0],["2003-10-30",810.27001953125,812.3200073242188,806.1199951171875,812.0999755859375,0],["2003-10-31",812.469970703125,818.5700073242188,810.47998046875,817.1199951171875,0],["2003-11-03",817.9199829101562,818.3699951171875,809.219970703125,813.0900268554688,0],["2003-11-04",812.8800048828125,817.3900146484375,811.3400268554688,815.989990234375,0],["2003-11-05",815.489990234375,815.6900024414062,811.0499877929688,813.489990234375,0],["2003-11-06",813.4199829101562,813.7999877929688,804.8499755859375,809.1400146484375,0],["2003-11-07",809.530029296875,810.0800170898438,803.4600219726562,806.780029296875,0],["2003-11-10",805.9199829101562,807.0900268554688,799.8599853515625,800.9600219726562,0],["2003-11-11",800.0800170898438,800.0800170898438,790.7999877929688,795.280029296875,0],["2003-11-12",794.760009765625,796.6199951171875,789.8400268554688,790.3099975585938,0],["2003-11-13",792.6699829101562,799.52001953125,791.489990234375,791.489990234375,0],["2003-11-14",791.6300048828125,794.3400268554688,789.5999755859375,792.22998046875,0],["2003-11-17",791.2999877929688,791.2999877929688,780.25,781.9500122070312,0],["2003-11-18",781.3699951171875,784.4500122070312,780.1400146484375,782.1699829101562,0],["2003-11-19",780.02001953125,781.239990234375,764.77001953125,765.9500122070312,0],["2003-11-20",766.4000244140625,777.2100219726562,766.4000244140625,777.2100219726562,0],["2003-11-21",776.3800048828125,784.469970703125,762.530029296875,784.469970703125,0],["2003-11-27",785.52001953125,786.5700073242188,777.8400268554688,778.3699951171875,0],["2003-11-28",778.7000122070312,781.9199829101562,774.010009765625,779.280029296875,0],["2003-12-01",779.239990234375,792.1900024414062,778.4000244140625,790.5599975585938,0],["2003-12-02",793.52001953125,797.969970703125,792.6799926757812,797.7999877929688,0],["2003-12-03",797.510009765625,797.510009765625,793.3200073242188,795.5700073242188,0],["2003-12-04",795.3300170898438,795.4099731445312,786.780029296875,790.1300048828125,0],["2003-12-05",789.4600219726562,790.030029296875,786.8800048828125,786.97998046875,0],["2003-12-08",787.0499877929688,787.6099853515625,782.4400024414062,784.030029296875,0],["2003-12-09",784.3099975585938,789.4600219726562,784.3099975585938,788.469970703125,0],["2003-12-10",787.8699951171875,794.9000244140625,787.7000122070312,794.510009765625,0],["2003-12-11",793.4400024414062,793.5999755859375,786.7000122070312,793.5999755859375,0],["2003-12-12",793.780029296875,793.8300170898438,789.5999755859375,791.9400024414062,0],["2003-12-15",792.9000244140625,795.3099975585938,787.22998046875,788.010009765625,0],["2003-12-16",788.22998046875,789.1900024414062,780.0700073242188,782.0800170898438,0],["2003-12-17",782.780029296875,783.9500122070312,773.469970703125,775.1300048828125,0],["2003-12-18",774.8300170898438,777.5,764.9000244140625,766.5900268554688,0],["2003-12-19",767.6500244140625,770.6300048828125,767.2000122070312,769.75,0],["2003-12-22",769.7000122070312,775.2999877929688,769.7000122070312,775.2999877929688,0],["2003-12-23",775.489990234375,777.6300048828125,772.6099853515625,777.6300048828125,0],["2003-12-24",777.3900146484375,779.1199951171875,775.6500244140625,777.3699951171875,0],["2003-12-26",777.3499755859375,781.3099975585938,777.1699829101562,780.02001953125,0],["2003-12-29",780.1900024414062,787.7999877929688,780.1099853515625,787.7999877929688,0],["2003-12-30",787.989990234375,793.75,787.989990234375,792.719970703125,0],["2003-12-31",793.030029296875,794.4099731445312,790.1300048828125,793.9400024414062,0],["2004-01-02",793.2899780273438,793.2899780273438,786.4199829101562,788.489990234375,0],["2004-01-05",788.5800170898438,792.6599731445312,785.5599975585938,792.6599731445312,0],["2004-01-06",793.0700073242188,794.7899780273438,787.2899780273438,787.2899780273438,0],["2004-01-07",788.0599975585938,805.760009765625,788.0599975585938,805.760009765625,0],["2004-01-08",805.1799926757812,815.969970703125,804.0399780273438,813.2000122070312,0],["2004-01-09",817.8499755859375,830.760009765625,817.8499755859375,825.4199829101562,0],["2004-01-12",825.4600219726562,829.9099731445312,818.8099975585938,823.6799926757812,0],["2004-01-13",824.030029296875,825.0700073242188,816.3300170898438,818.4199829101562,0],["2004-01-14",817.8900146484375,822.3699951171875,815.2100219726562,815.97998046875,0],["2004-01-15",816.280029296875,816.9099731445312,808.239990234375,814.7999877929688,0],["2004-01-16",814.4299926757812,817.27001953125,811.9500122070312,817.27001953125,0],["2004-01-19",818.0700073242188,819.3400268554688,815.8599853515625,818.9099731445312,0],["2004-01-20",819.3400268554688,824.6599731445312,819.010009765625,824.6599731445312,0],["2004-01-26",825.0399780273438,830.9199829101562,825.0399780273438,827.8699951171875,0],["2004-01-27",828.2000122070312,830.010009765625,818.8200073242188,823.27001953125,0],["2004-01-28",822.4199829101562,822.4199829101562,814.4000244140625,819.8499755859375,0],["2004-01-29",819.5599975585938,819.5599975585938,811.219970703125,817.1099853515625,0],["2004-01-30",819.1599731445312,819.8400268554688,815.3400268554688,818.9400024414062,0],["2004-02-04",818.1599731445312,818.1599731445312,803.72998046875,804.8300170898438,0],["2004-02-05",804.4600219726562,809.5999755859375,804.2000122070312,807.5700073242188,0],["2004-02-06",808.0599975585938,818.6400146484375,808.0599975585938,815.4199829101562,0],["2004-02-09",815.5,819.2899780273438,815.5,817.7899780273438,0],["2004-02-10",817.75,819.489990234375,810.72998046875,812.0599975585938,0],["2004-02-11",812.4199829101562,818.219970703125,812.260009765625,818.219970703125,0],["2004-02-12",819.5900268554688,825.6500244140625,819.5900268554688,825.6500244140625,0],["2004-02-13",826.0800170898438,828.0599975585938,822.6900024414062,825.9099731445312,0],["2004-02-16",826.1300048828125,833.3300170898438,825.9500122070312,828.1699829101562,0],["2004-02-17",828.3300170898438,845.8599853515625,828.2999877929688,845.7999877929688,0],["2004-02-18",847.3200073242188,860.47998046875,847.3200073242188,857.1500244140625,0],["2004-02-19",859.6799926757812,861.280029296875,852.72998046875,858.6599731445312,0],["2004-02-20",859.3599853515625,863.6300048828125,856.3200073242188,861.719970703125,0],["2004-02-24",864.0,876.1400146484375,864.0,874.8200073242188,0],["2004-02-25",875.739990234375,877.6400146484375,866.1699829101562,872.030029296875,0],["2004-02-26",872.3699951171875,885.3400268554688,872.27001953125,885.3400268554688,0],["2004-02-27",886.1099853515625,886.1099853515625,875.530029296875,879.239990234375,0],["2004-03-01",878.1699829101562,884.3400268554688,877.5399780273438,882.0700073242188,0],["2004-03-02",884.2899780273438,895.469970703125,884.2899780273438,894.4500122070312,0],["2004-03-03",892.8400268554688,892.8400268554688,868.7999877929688,877.2000122070312,0],["2004-03-04",879.530029296875,883.010009765625,870.1599731445312,882.3300170898438,0],["2004-03-05",882.97998046875,892.27001953125,882.97998046875,886.1500244140625,0],["2004-03-08",885.6500244140625,887.8599853515625,877.8400268554688,880.8499755859375,0],["2004-03-09",879.7899780273438,882.9600219726562,875.5599975585938,882.9600219726562,0],["2004-03-10",880.8699951171875,880.8699951171875,870.780029296875,875.8300170898438,0],["2004-03-11",872.7899780273438,880.5499877929688,869.989990234375,879.5,0],["2004-03-12",878.1300048828125,884.5499877929688,874.719970703125,884.5499877929688,0],["2004-03-15",884.510009765625,892.8099975585938,884.510009765625,890.2899780273438,0],["2004-03-16",889.6900024414062,890.5999755859375,883.4500122070312,885.7000122070312,0],["2004-03-17",886.969970703125,891.9299926757812,886.969970703125,890.1400146484375,0],["2004-03-18",892.9600219726562,905.77001953125,892.9600219726562,901.469970703125,0],["2004-03-19",903.4199829101562,907.8200073242188,897.8699951171875,904.4500122070312,0],["2004-03-22",916.75,918.9500122070312,900.2100219726562,908.9600219726562,0],["2004-03-23",906.530029296875,906.530029296875,893.8099975585938,897.8699951171875,0],["2004-03-24",897.6199951171875,901.1199951171875,893.47998046875,895.3099975585938,0],["2004-03-25",897.3699951171875,897.9299926757812,884.3599853515625,890.1400146484375,0],["2004-03-26",892.1900024414062,899.280029296875,888.719970703125,895.1199951171875,0],["2004-03-29",896.3800048828125,899.5800170898438,886.8900146484375,899.5800170898438,0],["2004-03-30",898.8699951171875,901.52001953125,888.1900024414062,901.52001953125,0],["2004-03-31",899.6799926757812,901.8499755859375,882.739990234375,901.8499755859375,0],["2004-04-01",896.6699829101562,896.6699829101562,886.0599975585938,887.0800170898438,0],["2004-04-02",886.9400024414062,891.8599853515625,885.5499877929688,887.3400268554688,0],["2004-04-05",887.9400024414062,891.5800170898438,887.5999755859375,889.5999755859375,0],["2004-04-06",889.02001953125,891.719970703125,881.760009765625,884.1599731445312,0],["2004-04-07",885.4199829101562,887.3599853515625,877.9000244140625,882.3400268554688,0],["2004-04-08",882.27001953125,886.2100219726562,880.0499877929688,884.47998046875,0],["2004-04-09",884.5399780273438,887.4199829101562,882.6599731445312,883.0900268554688,0],["2004-04-12",883.1500244140625,885.8800048828125,878.6599731445312,879.780029296875,0],["2004-04-13",880.010009765625,882.3400268554688,878.219970703125,880.3699951171875,0],["2004-04-14",878.7000122070312,878.7000122070312,866.030029296875,866.2899780273438,0],["2004-04-15",866.8099975585938,866.8099975585938,852.489990234375,861.1900024414062,0],["2004-04-16",860.47998046875,865.6500244140625,859.1300048828125,861.8099975585938,0],["2004-04-19",861.9199829101562,863.47998046875,851.2000122070312,855.760009765625,0],["2004-04-20",856.4500122070312,861.72998046875,855.2000122070312,861.3300170898438,0],["2004-04-21",860.3099975585938,864.9299926757812,860.3099975585938,864.02001953125,0],["2004-04-22",864.7999877929688,872.97998046875,864.7999877929688,871.6300048828125,0],["2004-04-23",872.02001953125,875.5,871.4099731445312,875.5,0],["2004-04-26",875.8099975585938,875.8499755859375,870.1199951171875,870.1199951171875,0],["2004-04-27",869.719970703125,870.6199951171875,863.9000244140625,868.3200073242188,0],["2004-04-28",868.5700073242188,868.5700073242188,860.5399780273438,861.5700073242188,0],["2004-04-29",861.02001953125,861.2100219726562,849.1300048828125,849.719970703125,0],["2004-04-30",848.469970703125,848.469970703125,836.52001953125,838.2100219726562,0],["2004-05-05",840.4199829101562,850.3200073242188,840.4199829101562,846.6799926757812,0],["2004-05-06",845.739990234375,851.5,842.77001953125,842.77001953125,0],["2004-05-07",843.2000122070312,845.7000122070312,833.6199951171875,835.3699951171875,0],["2004-05-10",834.0599975585938,834.0599975585938,808.2899780273438,813.4400024414062,0],["2004-05-11",812.4400024414062,814.719970703125,801.0,810.1599731445312,0],["2004-05-12",813.7000122070312,827.4299926757812,813.7000122070312,818.719970703125,0],["2004-05-13",818.8599853515625,820.6199951171875,802.4500122070312,803.1099853515625,0],["2004-05-14",802.8699951171875,805.5599975585938,790.3499755859375,793.969970703125,0],["2004-05-17",794.0,794.8900146484375,769.2899780273438,781.0499877929688,0],["2004-05-18",781.2899780273438,783.97998046875,771.9400024414062,783.27001953125,0],["2004-05-19",783.4299926757812,795.3400268554688,783.4299926757812,793.8300170898438,0],["2004-05-20",792.8900146484375,795.1300048828125,783.4600219726562,788.8699951171875,0],["2004-05-21",787.780029296875,797.0499877929688,787.6900024414062,791.530029296875,0],["2004-05-24",793.2999877929688,796.8200073242188,791.77001953125,794.3900146484375,0],["2004-05-25",794.510009765625,800.969970703125,794.489990234375,796.47998046875,0],["2004-05-26",797.7999877929688,803.1500244140625,797.7999877929688,799.25,0],["2004-05-27",800.97998046875,812.3699951171875,800.6799926757812,811.739990234375,0],["2004-05-28",812.7100219726562,817.1699829101562,808.4400024414062,808.4400024414062,0],["2004-05-31",808.8900146484375,812.1500244140625,804.1500244140625,810.6699829101562,0],["2004-06-01",811.6599731445312,813.3800048828125,809.8800048828125,812.27001953125,0],["2004-06-02",813.1900024414062,816.0999755859375,804.8400268554688,806.3599853515625,0],["2004-06-03",807.8800048828125,809.489990234375,792.8800048828125,798.5800170898438,0],["2004-06-04",798.4600219726562,802.8200073242188,796.760009765625,802.8200073242188,0],["2004-06-07",804.3400268554688,820.5,803.75,815.72998046875,0],["2004-06-08",818.4199829101562,823.239990234375,816.1900024414062,817.3900146484375,0],["2004-06-09",817.5800170898438,819.0399780273438,815.8800048828125,818.4000244140625,0],["2004-06-10",818.3800048828125,826.5,816.25,823.9099731445312,0],["2004-06-11",823.989990234375,824.8699951171875,820.780029296875,824.3200073242188,0],["2004-06-14",823.5,823.7000122070312,816.489990234375,817.6099853515625,0],["2004-06-15",818.510009765625,819.0800170898438,810.030029296875,810.030029296875,0],["2004-06-16",812.52001953125,818.4299926757812,812.52001953125,818.1599731445312,0],["2004-06-17",818.219970703125,821.2999877929688,817.1500244140625,821.2999877929688,0],["2004-06-18",821.3200073242188,822.469970703125,816.8300170898438,821.9299926757812,0],["2004-06-21",822.4000244140625,825.5599975585938,821.1799926757812,825.5599975585938,0],["2004-06-22",823.8599853515625,823.8599853515625,817.5499877929688,818.469970703125,0],["2004-06-23",818.4500122070312,823.489990234375,817.8099975585938,822.0900268554688,0],["2004-06-24",825.9600219726562,827.2999877929688,823.47998046875,826.7999877929688,0],["2004-06-25",826.469970703125,826.6699829101562,822.2100219726562,824.22998046875,0],["2004-06-28",823.1199951171875,825.8599853515625,822.219970703125,822.219970703125,0],["2004-06-29",822.72998046875,828.1799926757812,822.510009765625,823.280029296875,0],["2004-06-30",824.2000122070312,828.219970703125,819.8599853515625,819.8599853515625,0],["2004-07-01",820.469970703125,828.0999755859375,820.4099731445312,828.0999755859375,0],["2004-07-02",827.25,831.3499755859375,824.5499877929688,830.6799926757812,0],["2004-07-05",831.6400146484375,845.8099975585938,831.489990234375,843.6099853515625,0],["2004-07-06",844.6799926757812,854.5599975585938,844.6799926757812,851.7999877929688,0],["2004-07-07",849.4099731445312,858.3599853515625,844.0399780273438,855.0800170898438,0],["2004-07-08",854.8099975585938,854.8099975585938,847.0599975585938,851.77001953125,0],["2004-07-09",849.7100219726562,854.0599975585938,844.5800170898438,854.0599975585938,0],["2004-07-12",853.8900146484375,854.7899780273438,848.9199829101562,851.1300048828125,0],["2004-07-13",850.9299926757812,852.1400146484375,843.0499877929688,851.8200073242188,0],["2004-07-14",851.1099853515625,851.77001953125,840.72998046875,845.02001953125,0],["2004-07-15",845.02001953125,846.2000122070312,837.6500244140625,838.5999755859375,0],["2004-07-16",838.6199951171875,843.5999755859375,838.6199951171875,842.6500244140625,0],["2004-07-19",842.8099975585938,843.1500244140625,837.469970703125,843.1500244140625,0],["2004-07-20",843.280029296875,843.280029296875,836.9500122070312,838.6400146484375,0],["2004-07-21",839.4099731445312,841.1500244140625,838.010009765625,840.8800048828125,0],["2004-07-22",840.719970703125,841.8400268554688,837.3200073242188,839.3699951171875,0],["2004-07-23",839.8900146484375,841.0700073242188,836.1400146484375,838.2000122070312,0],["2004-07-26",838.1900024414062,839.9099731445312,835.8699951171875,838.489990234375,0],["2004-07-27",838.0800170898438,839.4500122070312,835.6199951171875,836.1500244140625,0],["2004-07-28",838.3099975585938,841.030029296875,835.280029296875,838.6400146484375,0],["2004-07-29",837.3800048828125,837.3800048828125,832.4199829101562,833.5,0],["2004-07-30",834.0700073242188,835.5499877929688,832.22998046875,833.97998046875,0],["2004-08-02",832.6900024414062,833.3900146484375,822.8900146484375,827.489990234375,0],["2004-08-03",828.030029296875,831.1500244140625,824.3699951171875,825.530029296875,0],["2004-08-04",825.3499755859375,827.0,824.22998046875,824.8800048828125,0],["2004-08-05",824.72998046875,826.4299926757812,822.510009765625,824.3699951171875,0],["2004-08-06",822.530029296875,822.530029296875,817.5700073242188,820.0999755859375,0],["2004-08-09",818.8400268554688,819.3800048828125,813.5800170898438,816.8099975585938,0],["2004-08-10",816.0399780273438,821.5900268554688,815.9299926757812,820.780029296875,0],["2004-08-11",822.6799926757812,823.6199951171875,820.0900268554688,821.4500122070312,0],["2004-08-12",821.3499755859375,822.010009765625,816.1199951171875,819.8499755859375,0],["2004-08-13",819.6300048828125,819.6300048828125,813.010009765625,815.6199951171875,0],["2004-08-16",816.6799926757812,816.6799926757812,805.9500122070312,809.1199951171875,0],["2004-08-17",808.1699829101562,813.3099975585938,807.8300170898438,808.510009765625,0],["2004-08-18",808.4500122070312,810.6699829101562,807.2999877929688,809.5599975585938,0],["2004-08-19",809.72998046875,811.3400268554688,808.5700073242188,810.1500244140625,0],["2004-08-20",809.9099731445312,812.1099853515625,806.9099731445312,808.469970703125,0],["2004-08-23",808.9199829101562,810.6099853515625,807.0700073242188,808.6099853515625,0],["2004-08-24",808.5599975585938,810.0499877929688,804.719970703125,804.8900146484375,0],["2004-08-25",805.25,807.5599975585938,802.4000244140625,807.5599975585938,0],["2004-08-26",808.4500122070312,818.530029296875,808.1400146484375,818.530029296875,0],["2004-08-27",819.5900268554688,823.0800170898438,818.239990234375,821.489990234375,0],["2004-08-30",820.5599975585938,830.1699829101562,819.4099731445312,827.97998046875,0],["2004-09-01",828.9600219726562,829.6699829101562,824.260009765625,828.3800048828125,0],["2004-09-02",828.4299926757812,851.5399780273438,823.4500122070312,842.0399780273438,0],["2004-09-03",844.6400146484375,846.5599975585938,839.4299926757812,841.9000244140625,0],["2004-09-06",842.8699951171875,843.719970703125,836.02001953125,838.77001953125,0],["2004-09-07",838.0700073242188,847.0700073242188,838.0700073242188,842.2899780273438,0],["2004-09-08",842.010009765625,851.6900024414062,842.010009765625,850.1099853515625,0],["2004-09-09",849.280029296875,851.0499877929688,840.2000122070312,846.969970703125,0],["2004-09-10",846.3400268554688,850.780029296875,846.3400268554688,850.2899780273438,0],["2004-09-13",849.719970703125,859.3599853515625,849.719970703125,857.25,0],["2004-09-14",857.760009765625,861.0800170898438,855.7899780273438,856.7100219726562,0],["2004-09-15",857.4199829101562,860.72998046875,851.1199951171875,853.239990234375,0],["2004-09-16",853.72998046875,858.6900024414062,851.9299926757812,857.7899780273438,0],["2004-09-17",857.6300048828125,860.5599975585938,857.6300048828125,859.6599731445312,0],["2004-09-20",860.0,866.4400024414062,860.0,865.3400268554688,0],["2004-09-21",865.280029296875,868.52001953125,863.8200073242188,865.1300048828125,0],["2004-09-22",864.969970703125,866.5599975585938,855.4500122070312,856.2999877929688,0],["2004-09-23",855.25,855.27001953125,851.75,852.8900146484375,0],["2004-09-24",852.3200073242188,856.510009765625,852.3200073242188,855.3200073242188,0],["2004-09-27",854.0800170898438,855.2999877929688,846.1400146484375,848.280029296875,0],["2004-09-28",845.010009765625,847.0999755859375,841.5999755859375,845.4600219726562,0],["2004-09-29",845.8099975585938,848.2100219726562,844.3699951171875,846.719970703125,0],["2004-09-30",846.760009765625,853.8699951171875,846.22998046875,849.9600219726562,0],["2004-10-01",849.8099975585938,856.2899780273438,849.8099975585938,853.9299926757812,0],["2004-10-04",855.739990234375,865.6199951171875,855.3099975585938,865.0700073242188,0],["2004-10-05",865.719970703125,868.3599853515625,859.510009765625,861.5599975585938,0],["2004-10-06",860.9500122070312,866.52001953125,857.6599731445312,861.5399780273438,0],["2004-10-07",862.489990234375,864.1599731445312,860.47998046875,864.1599731445312,0],["2004-10-08",864.02001953125,864.02001953125,859.25,861.0800170898438,0],["2004-10-11",860.8699951171875,861.010009765625,852.02001953125,855.0999755859375,0],["2004-10-12",853.5900268554688,855.6500244140625,850.22998046875,852.7999877929688,0],["2004-10-13",853.3099975585938,854.6199951171875,850.3800048828125,853.3099975585938,0],["2004-10-14",852.3599853515625,853.780029296875,850.02001953125,852.1599731445312,0],["2004-10-15",851.7999877929688,853.0800170898438,849.7999877929688,851.2899780273438,0],["2004-10-18",851.6500244140625,853.5999755859375,848.3699951171875,851.6900024414062,0],["2004-10-19",852.0900268554688,853.22998046875,850.010009765625,851.739990234375,0],["2004-10-20",851.0399780273438,853.510009765625,847.2899780273438,848.6500244140625,0],["2004-10-21",848.5999755859375,851.1699829101562,847.8900146484375,849.2100219726562,0],["2004-10-22",850.1199951171875,854.4099731445312,849.1599731445312,853.8800048828125,0],["2004-10-25",853.7100219726562,854.1099853515625,848.5999755859375,850.9500122070312,0],["2004-10-26",851.4600219726562,854.5800170898438,849.1500244140625,851.5499877929688,0],["2004-10-27",851.8499755859375,855.22998046875,849.2000122070312,851.1699829101562,0],["2004-10-28",849.3400268554688,854.22998046875,849.3400268554688,852.989990234375,0],["2004-10-29",853.0700073242188,861.4199829101562,852.5599975585938,861.1400146484375,0],["2004-11-01",860.0900268554688,864.27001953125,859.030029296875,864.0399780273438,0],["2004-11-02",864.1300048828125,875.6799926757812,864.1300048828125,874.1699829101562,0],["2004-11-03",874.530029296875,880.6300048828125,873.8200073242188,878.4500122070312,0],["2004-11-04",878.3699951171875,879.3699951171875,870.8400268554688,872.02001953125,0],["2004-11-05",873.6099853515625,875.9000244140625,870.7899780273438,871.47998046875,0],["2004-11-08",871.6099853515625,873.239990234375,869.280029296875,872.8900146484375,0],["2004-11-09",872.2000122070312,876.9299926757812,870.4099731445312,876.3699951171875,0],["2004-11-10",877.97998046875,883.6099853515625,877.97998046875,882.2899780273438,0],["2004-11-17",885.530029296875,902.3699951171875,885.530029296875,901.6599731445312,0],["2004-11-18",910.6099853515625,918.510009765625,901.510009765625,904.47998046875,0],["2004-11-19",904.6500244140625,905.0599975585938,894.1099853515625,897.030029296875,0],["2004-11-22",897.1099853515625,897.1400146484375,892.3699951171875,895.9400024414062,0],["2004-11-23",896.3400268554688,910.5700073242188,896.3400268554688,909.3800048828125,0],["2004-11-29",909.3699951171875,915.9000244140625,906.7999877929688,915.9000244140625,0],["2004-11-30",915.760009765625,917.5999755859375,907.72998046875,917.1900024414062,0],["2004-12-01",916.1099853515625,917.6099853515625,911.1099853515625,914.6199951171875,0],["2004-12-02",918.8900146484375,920.5700073242188,915.2100219726562,919.969970703125,0],["2004-12-03",919.9500122070312,920.5599975585938,914.6099853515625,917.1699829101562,0],["2004-12-06",917.4299926757812,917.8800048828125,912.3800048828125,916.3599853515625,0],["2004-12-07",915.469970703125,915.6400146484375,907.97998046875,912.4099731445312,0],["2004-12-08",909.6300048828125,909.6300048828125,898.9099731445312,902.2999877929688,0],["2004-12-09",901.8599853515625,905.0499877929688,893.47998046875,894.97998046875,0],["2004-12-10",895.4099731445312,900.1199951171875,888.969970703125,894.22998046875,0],["2004-12-13",894.6699829101562,897.6799926757812,892.8300170898438,897.3400268554688,0],["2004-12-14",897.8499755859375,899.8599853515625,896.6799926757812,897.02001953125,0],["2004-12-15",897.27001953125,904.760009765625,897.27001953125,904.760009765625,0],["2004-12-16",904.9099731445312,906.3099975585938,902.6199951171875,904.2899780273438,0],["2004-12-17",902.3900146484375,904.5800170898438,901.4400024414062,903.0,0],["2004-12-20",902.219970703125,910.0399780273438,901.6300048828125,909.6099853515625,0],["2004-12-21",908.3699951171875,909.9400024414062,904.6599731445312,906.5,0],["2004-12-22",906.5999755859375,908.6699829101562,903.2999877929688,903.2999877929688,0],["2004-12-23",903.719970703125,909.2999877929688,903.7100219726562,909.2999877929688,0],["2004-12-24",908.4299926757812,908.4299926757812,904.6300048828125,907.2000122070312,0],["2004-12-27",906.2000122070312,907.469970703125,901.1199951171875,906.8900146484375,0],["2004-12-28",906.8300170898438,907.7100219726562,903.5800170898438,906.5499877929688,0],["2004-12-29",906.969970703125,908.6599731445312,905.719970703125,907.5800170898438,0],["2004-12-30",907.489990234375,910.1300048828125,905.3099975585938,910.1300048828125,0],["2004-12-31",909.9500122070312,911.7000122070312,901.1500244140625,907.4299926757812,0],["2005-01-03",907.02001953125,907.02001953125,897.1300048828125,903.8400268554688,0],["2005-01-04",900.6799926757812,904.4400024414062,897.77001953125,902.489990234375,0],["2005-01-05",901.7000122070312,908.8599853515625,901.7000122070312,907.9600219726562,0],["2005-01-06",907.9500122070312,912.0800170898438,907.010009765625,910.4199829101562,0],["2005-01-07",910.9000244140625,918.5599975585938,909.8400268554688,916.280029296875,0],["2005-01-10",917.4199829101562,919.72998046875,915.7999877929688,919.02001953125,0],["2005-01-11",919.9600219726562,931.0399780273438,919.2000122070312,930.6300048828125,0],["2005-01-12",931.27001953125,934.1799926757812,929.3900146484375,933.3300170898438,0],["2005-01-13",934.010009765625,935.3300170898438,929.3599853515625,934.0999755859375,0],["2005-01-14",932.8300170898438,933.0900268554688,926.6400146484375,929.739990234375,0],["2005-01-17",929.4199829101562,935.1699829101562,929.1900024414062,932.260009765625,0],["2005-01-18",932.5,937.5599975585938,931.5999755859375,937.5599975585938,0],["2005-01-19",940.2100219726562,940.9400024414062,934.989990234375,935.530029296875,0],["2005-01-20",936.7999877929688,936.969970703125,926.9400024414062,929.719970703125,0],["2005-01-24",926.6500244140625,926.6500244140625,919.2999877929688,923.3300170898438,0],["2005-01-25",921.8699951171875,925.489990234375,917.989990234375,919.75,0],["2005-01-26",920.8599853515625,923.8499755859375,920.0599975585938,923.3699951171875,0],["2005-01-27",923.7999877929688,924.1599731445312,916.72998046875,919.9500122070312,0],["2005-01-28",918.969970703125,918.97998046875,912.77001953125,917.22998046875,0],["2005-01-31",915.4099731445312,919.3900146484375,913.3699951171875,916.27001953125,0],["2005-02-02",917.7999877929688,920.030029296875,913.739990234375,918.510009765625,0],["2005-02-03",916.280029296875,919.47998046875,914.2999877929688,917.8499755859375,0],["2005-02-04",917.0499877929688,917.0499877929688,907.52001953125,907.52001953125,0],["2005-02-07",908.8300170898438,912.6500244140625,908.22998046875,912.5800170898438,0],["2005-02-08",911.8699951171875,914.9500122070312,911.5700073242188,914.9099731445312,0],["2005-02-14",915.22998046875,920.989990234375,915.1699829101562,920.3099975585938,0],["2005-02-15",919.3699951171875,921.7100219726562,916.6400146484375,921.7100219726562,0],["2005-02-16",920.7100219726562,922.1099853515625,917.1400146484375,919.4299926757812,0],["2005-02-17",919.47998046875,920.8099975585938,912.6199951171875,912.6199951171875,0],["2005-02-18",912.6099853515625,912.6099853515625,905.7999877929688,907.75,0],["2005-02-21",908.7899780273438,909.9600219726562,903.3099975585938,904.719970703125,0],["2005-02-22",903.7999877929688,906.4299926757812,900.9600219726562,904.75,0],["2005-02-23",903.3200073242188,903.3200073242188,896.02001953125,899.6799926757812,0],["2005-02-24",900.780029296875,906.1599731445312,900.780029296875,903.6400146484375,0],["2005-02-25",904.1199951171875,907.4199829101562,903.3400268554688,903.510009765625,0],["2005-02-28",905.0599975585938,907.3800048828125,903.4099731445312,907.3800048828125,0],["2005-03-01",904.9199829101562,906.219970703125,894.5700073242188,898.489990234375,0],["2005-03-02",899.0900268554688,900.3699951171875,891.6500244140625,891.9000244140625,0],["2005-03-03",892.4099731445312,896.489990234375,889.4400024414062,889.4400024414062,0],["2005-03-04",889.7000122070312,892.1500244140625,885.3300170898438,885.3300170898438,0],["2005-03-07",887.239990234375,892.469970703125,887.239990234375,891.1799926757812,0],["2005-03-08",892.6900024414062,898.6699829101562,892.6300048828125,897.5,0],["2005-03-09",898.4400024414062,903.6199951171875,896.760009765625,903.6199951171875,0],["2005-03-10",902.8699951171875,902.9400024414062,896.72998046875,899.3200073242188,0],["2005-03-11",899.010009765625,901.5700073242188,898.260009765625,901.4500122070312,0],["2005-03-14",901.0700073242188,902.9600219726562,899.1799926757812,901.6400146484375,0],["2005-03-15",901.6500244140625,902.989990234375,896.6199951171875,898.2000122070312,0],["2005-03-16",895.5499877929688,899.52001953125,894.739990234375,897.510009765625,0],["2005-03-17",897.8200073242188,899.469970703125,896.030029296875,899.260009765625,0],["2005-03-18",899.1500244140625,899.969970703125,890.6099853515625,894.0,0],["2005-03-21",893.9600219726562,895.2899780273438,883.8699951171875,885.6199951171875,0],["2005-03-22",884.8300170898438,886.0499877929688,876.6500244140625,878.6300048828125,0],["2005-03-23",872.1500244140625,882.5599975585938,870.8099975585938,881.25,0],["2005-03-24",881.25,885.6799926757812,879.5499877929688,882.3900146484375,0],["2005-03-25",882.5700073242188,884.5599975585938,881.9000244140625,883.4000244140625,0],["2005-03-28",883.4000244140625,886.97998046875,883.4000244140625,885.4400024414062,0],["2005-03-29",885.2899780273438,887.02001953125,877.97998046875,881.8699951171875,0],["2005-03-30",881.3800048828125,881.8599853515625,876.4000244140625,877.75,0],["2005-03-31",879.0,881.1699829101562,870.4400024414062,871.3499755859375,0],["2005-04-01",873.4299926757812,878.719970703125,872.9400024414062,875.9199829101562,0],["2005-04-04",874.3400268554688,875.510009765625,864.4500122070312,867.22998046875,0],["2005-04-05",866.6199951171875,871.510009765625,866.5800170898438,869.8099975585938,0],["2005-04-06",869.6799926757812,870.0800170898438,859.9400024414062,861.75,0],["2005-04-07",860.4500122070312,866.0499877929688,859.8099975585938,861.52001953125,0],["2005-04-08",862.469970703125,869.8099975585938,862.4600219726562,864.02001953125,0],["2005-04-11",864.3900146484375,871.7100219726562,863.9000244140625,869.9299926757812,0],["2005-04-12",868.6799926757812,871.530029296875,866.239990234375,866.239990234375,0],["2005-04-13",867.1799926757812,874.5999755859375,867.0999755859375,874.22998046875,0],["2005-04-14",873.739990234375,879.77001953125,873.7100219726562,877.22998046875,0],["2005-04-15",877.5599975585938,880.0700073242188,874.25,874.25,0],["2005-04-18",871.8499755859375,872.7000122070312,863.9299926757812,866.6599731445312,0],["2005-04-19",866.8699951171875,872.1599731445312,866.8699951171875,867.77001953125,0],["2005-04-20",868.1900024414062,874.510009765625,868.1900024414062,871.9099731445312,0],["2005-04-22",876.9199829101562,879.6699829101562,875.6199951171875,877.780029296875,0],["2005-04-25",877.2899780273438,877.2899780273438,871.3900146484375,871.97998046875,0],["2005-04-26",871.8900146484375,874.1900024414062,871.25,872.4299926757812,0],["2005-04-27",872.6500244140625,874.8400268554688,870.1900024414062,872.4500122070312,0],["2005-04-28",872.760009765625,877.8400268554688,872.760009765625,873.8499755859375,0],["2005-04-29",873.72998046875,880.5599975585938,873.72998046875,878.9600219726562,0],["2005-05-03",878.7899780273438,893.72998046875,878.7899780273438,892.030029296875,0],["2005-05-04",895.5,903.0700073242188,895.0900268554688,903.0700073242188,0],["2005-05-05",904.9400024414062,906.489990234375,898.9199829101562,904.0599975585938,0],["2005-05-06",903.030029296875,903.239990234375,897.0900268554688,901.219970703125,0],["2005-05-09",901.3900146484375,902.6199951171875,896.510009765625,901.2899780273438,0],["2005-05-10",901.219970703125,904.3400268554688,899.7899780273438,902.8400268554688,0],["2005-05-11",901.8900146484375,901.8900146484375,892.0999755859375,898.7000122070312,0],["2005-05-12",897.6599731445312,898.6300048828125,891.6300048828125,893.4000244140625,0],["2005-05-13",893.5999755859375,894.1599731445312,888.8300170898438,891.3599853515625,0],["2005-05-16",890.8900146484375,892.760009765625,887.969970703125,889.27001953125,0],["2005-05-17",889.97998046875,892.1599731445312,888.6300048828125,891.3900146484375,0],["2005-05-18",891.2100219726562,892.5800170898438,885.0499877929688,886.3699951171875,0],["2005-05-19",886.469970703125,888.510009765625,885.5800170898438,887.469970703125,0],["2005-05-20",887.1699829101562,889.239990234375,883.1699829101562,883.1699829101562,0],["2005-05-24",884.0800170898438,886.5999755859375,882.2100219726562,884.3400268554688,0],["2005-05-25",883.97998046875,883.97998046875,868.739990234375,870.0999755859375,0],["2005-05-26",868.9400024414062,868.9400024414062,859.7999877929688,867.0999755859375,0],["2005-05-27",866.7899780273438,869.1300048828125,865.3499755859375,869.1099853515625,0],["2005-05-30",869.0,869.9600219726562,864.8699951171875,869.9600219726562,0],["2005-05-31",869.989990234375,870.52001953125,860.72998046875,860.72998046875,0],["2005-06-01",861.0499877929688,864.9000244140625,859.8099975585938,861.9600219726562,0],["2005-06-02",862.530029296875,863.4400024414062,858.8400268554688,862.4000244140625,0],["2005-06-03",861.989990234375,867.4099731445312,860.22998046875,865.8800048828125,0],["2005-06-06",865.969970703125,871.969970703125,865.5700073242188,871.969970703125,0],["2005-06-07",872.27001953125,876.9199829101562,871.5700073242188,876.9199829101562,0],["2005-06-08",874.7000122070312,879.4400024414062,874.7000122070312,879.4400024414062,0],["2005-06-09",877.8300170898438,880.239990234375,876.5700073242188,879.4000244140625,0],["2005-06-10",879.1900024414062,892.97998046875,879.1400146484375,890.02001953125,0],["2005-06-13",890.8800048828125,895.0700073242188,890.8800048828125,894.6799926757812,0],["2005-06-14",894.8200073242188,897.530029296875,891.8699951171875,892.6400146484375,0],["2005-06-15",892.77001953125,900.2999877929688,892.77001953125,900.2999877929688,0],["2005-06-16",900.510009765625,901.4299926757812,897.0499877929688,898.0399780273438,0],["2005-06-17",898.2999877929688,899.1599731445312,893.6199951171875,897.0599975585938,0],["2005-06-20",897.1699829101562,898.6300048828125,894.6500244140625,896.75,0],["2005-06-21",897.4199829101562,898.1900024414062,894.6500244140625,896.3099975585938,0],["2005-06-22",895.0900268554688,905.3699951171875,895.0900268554688,903.3300170898438,0],["2005-06-23",903.8300170898438,906.0,897.9600219726562,902.3099975585938,0],["2005-06-24",900.9299926757812,901.4099731445312,897.1500244140625,898.0800170898438,0],["2005-06-27",898.1799926757812,899.1099853515625,890.27001953125,891.22998046875,0],["2005-06-28",891.1199951171875,896.6400146484375,891.1199951171875,894.6699829101562,0],["2005-06-29",895.530029296875,896.9600219726562,889.97998046875,889.97998046875,0],["2005-06-30",890.4199829101562,894.22998046875,888.3200073242188,888.3200073242188,0],["2005-07-01",888.1799926757812,894.2899780273438,888.1799926757812,894.02001953125,0],["2005-07-04",893.7999877929688,900.1500244140625,893.7999877929688,898.6900024414062,0],["2005-07-05",899.4099731445312,901.6500244140625,897.030029296875,898.8699951171875,0],["2005-07-06",898.3300170898438,905.280029296875,898.3300170898438,902.6900024414062,0],["2005-07-07",903.1900024414062,907.75,903.1300048828125,906.9600219726562,0],["2005-07-08",904.47998046875,905.4199829101562,901.4500122070312,903.6099853515625,0],["2005-07-11",904.489990234375,910.8599853515625,904.3400268554688,909.3200073242188,0],["2005-07-12",912.0499877929688,918.3699951171875,912.0,915.719970703125,0],["2005-07-13",915.5800170898438,915.8699951171875,911.489990234375,913.0700073242188,0],["2005-07-14",913.0900268554688,922.4500122070312,912.9199829101562,921.0599975585938,0],["2005-07-15",921.0599975585938,922.7899780273438,916.6599731445312,916.8400268554688,0],["2005-07-18",917.4299926757812,918.7999877929688,914.5499877929688,915.0800170898438,0],["2005-07-19",914.97998046875,919.47998046875,913.5499877929688,916.780029296875,0],["2005-07-20",915.2000122070312,926.3099975585938,915.2000122070312,924.010009765625,0],["2005-07-21",924.0900268554688,928.52001953125,921.25,921.9400024414062,0],["2005-07-22",938.0999755859375,939.6900024414062,927.2100219726562,939.6900024414062,0],["2005-07-25",939.1799926757812,940.5999755859375,936.0999755859375,939.8400268554688,0],["2005-07-26",940.2000122070312,941.8499755859375,934.2899780273438,935.739990234375,0],["2005-07-27",936.3499755859375,937.469970703125,931.3900146484375,931.969970703125,0],["2005-07-28",932.1400146484375,936.6199951171875,932.1099853515625,934.3800048828125,0],["2005-07-29",935.510009765625,938.75,931.9400024414062,937.3900146484375,0],["2005-08-01",938.2999877929688,940.3800048828125,935.5599975585938,938.219970703125,0],["2005-08-02",938.6500244140625,943.719970703125,937.9600219726562,941.3300170898438,0],["2005-08-03",942.5399780273438,953.2899780273438,941.5599975585938,952.5900268554688,0],["2005-08-04",951.6300048828125,953.8800048828125,942.489990234375,945.22998046875,0],["2005-08-05",946.219970703125,946.219970703125,941.8499755859375,943.4099731445312,0],["2005-08-08",943.0499877929688,948.8800048828125,942.1300048828125,948.02001953125,0],["2005-08-09",947.0800170898438,948.0499877929688,942.2899780273438,944.9400024414062,0],["2005-08-10",945.3200073242188,947.1699829101562,935.77001953125,939.47998046875,0],["2005-08-11",938.8599853515625,938.97998046875,934.1900024414062,936.0499877929688,0],["2005-08-12",935.52001953125,938.219970703125,934.1699829101562,937.0399780273438,0],["2005-08-15",937.3200073242188,938.8499755859375,927.9199829101562,927.9199829101562,0],["2005-08-16",930.4000244140625,933.8099975585938,924.8499755859375,926.489990234375,0],["2005-08-17",923.9500122070312,927.8099975585938,921.6400146484375,926.3800048828125,0],["2005-08-18",927.5,929.5700073242188,921.6400146484375,923.6400146484375,0],["2005-08-19",924.0700073242188,926.9500122070312,919.719970703125,925.5399780273438,0],["2005-08-22",925.2899780273438,927.3499755859375,922.22998046875,923.969970703125,0],["2005-08-23",923.969970703125,928.5800170898438,923.6599731445312,923.7899780273438,0],["2005-08-24",924.3300170898438,927.6400146484375,924.0800170898438,926.0800170898438,0],["2005-08-25",925.52001953125,925.6400146484375,918.8699951171875,919.8499755859375,0],["2005-08-26",918.3400268554688,920.1300048828125,915.0599975585938,918.3800048828125,0],["2005-08-29",916.02001953125,916.0800170898438,908.9600219726562,911.8499755859375,0],["2005-08-30",908.8599853515625,914.719970703125,908.3800048828125,913.5599975585938,0],["2005-09-01",913.0800170898438,913.0800170898438,907.02001953125,909.6699829101562,0],["2005-09-02",907.0900268554688,911.6599731445312,906.5399780273438,909.1799926757812,0],["2005-09-05",908.8400268554688,912.4099731445312,907.1199951171875,909.739990234375,0],["2005-09-06",910.0700073242188,915.0599975585938,909.47998046875,911.6400146484375,0],["2005-09-07",911.9400024414062,920.1500244140625,911.9000244140625,919.0700073242188,0],["2005-09-08",919.2899780273438,921.1599731445312,915.6900024414062,916.7999877929688,0],["2005-09-09",916.4400024414062,918.989990234375,914.1599731445312,917.9199829101562,0],["2005-09-12",917.0999755859375,919.5,916.0499877929688,919.0700073242188,0],["2005-09-13",917.739990234375,920.8499755859375,915.22998046875,915.719970703125,0],["2005-09-14",916.1599731445312,919.280029296875,913.6900024414062,914.739990234375,0],["2005-09-15",914.280029296875,919.969970703125,913.989990234375,919.6500244140625,0],["2005-09-16",919.0900268554688,921.989990234375,917.6599731445312,921.989990234375,0],["2005-09-19",920.8499755859375,923.4400024414062,919.030029296875,923.27001953125,0],["2005-09-20",921.8800048828125,923.8400268554688,920.6599731445312,922.030029296875,0],["2005-09-21",921.239990234375,922.7999877929688,919.239990234375,922.5700073242188,0],["2005-09-22",922.6099853515625,923.9500122070312,920.5399780273438,923.0499877929688,0],["2005-09-23",921.4000244140625,923.1799926757812,920.7000122070312,921.8900146484375,0],["2005-09-26",921.760009765625,926.8800048828125,921.760009765625,925.1300048828125,0],["2005-09-27",925.3300170898438,927.9500122070312,924.8599853515625,927.7100219726562,0],["2005-09-28",928.719970703125,929.52001953125,924.2000122070312,924.5,0],["2005-09-29",925.489990234375,927.5700073242188,922.719970703125,924.22998046875,0],["2005-09-30",925.030029296875,928.5599975585938,923.3499755859375,927.5399780273438,0],["2005-10-03",926.8400268554688,928.1099853515625,922.7999877929688,925.3300170898438,0],["2005-10-04",924.97998046875,928.2100219726562,923.8300170898438,924.760009765625,0],["2005-10-05",924.9400024414062,928.77001953125,924.9400024414062,927.510009765625,0],["2005-10-06",927.1799926757812,929.27001953125,924.010009765625,926.25,0],["2005-10-07",926.4600219726562,927.8400268554688,924.6799926757812,925.2100219726562,0],["2005-10-10",925.5599975585938,930.7000122070312,925.5599975585938,928.8800048828125,0],["2005-10-11",929.010009765625,930.9500122070312,927.469970703125,928.4299926757812,0],["2005-10-12",926.75,931.6599731445312,926.4600219726562,928.489990234375,0],["2005-10-13",928.510009765625,931.4299926757812,925.9000244140625,927.1199951171875,0],["2005-10-14",927.5499877929688,929.1199951171875,925.5900268554688,925.5900268554688,0],["2005-10-17",926.47998046875,929.22998046875,923.6500244140625,924.27001953125,0],["2005-10-18",923.9600219726562,926.5800170898438,920.5800170898438,922.6400146484375,0],["2005-10-19",922.3300170898438,922.3300170898438,909.5399780273438,914.1699829101562,0],["2005-10-20",914.7999877929688,915.1400146484375,909.7999877929688,911.6900024414062,0],["2005-10-21",911.9000244140625,914.239990234375,907.3699951171875,909.5800170898438,0],["2005-10-24",909.6799926757812,912.4400024414062,904.4500122070312,904.7000122070312,0],["2005-10-25",906.0399780273438,906.8699951171875,902.5999755859375,904.75,0],["2005-10-26",903.3300170898438,907.7899780273438,903.2999877929688,905.2100219726562,0],["2005-10-27",905.530029296875,909.1400146484375,903.1900024414062,904.4600219726562,0],["2005-10-28",903.8599853515625,906.7000122070312,902.3900146484375,905.7899780273438,0],["2005-10-31",905.3800048828125,911.4299926757812,905.3800048828125,910.760009765625,0],["2005-11-02",910.530029296875,915.5,910.510009765625,913.9199829101562,0],["2005-11-07",914.7000122070312,915.8699951171875,907.7999877929688,911.530029296875,0],["2005-11-08",911.4299926757812,911.5999755859375,906.489990234375,909.0999755859375,0],["2005-11-09",909.469970703125,909.469970703125,903.2999877929688,906.5499877929688,0],["2005-11-10",905.4400024414062,907.0999755859375,898.3800048828125,901.0900268554688,0],["2005-11-11",900.0999755859375,901.3200073242188,894.52001953125,898.3499755859375,0],["2005-11-14",897.9199829101562,898.22998046875,891.9400024414062,896.1900024414062,0],["2005-11-15",896.02001953125,897.3099975585938,893.4000244140625,894.3300170898438,0],["2005-11-16",893.2899780273438,896.7999877929688,892.9500122070312,896.7999877929688,0],["2005-11-17",896.4400024414062,896.6500244140625,891.72998046875,894.2999877929688,0],["2005-11-18",895.780029296875,903.0499877929688,895.780029296875,901.719970703125,0],["2005-11-21",901.5999755859375,908.719970703125,901.5999755859375,906.239990234375,0],["2005-11-22",906.739990234375,909.5599975585938,902.1500244140625,902.5399780273438,0],["2005-11-23",902.5,905.0599975585938,901.760009765625,902.9000244140625,0],["2005-11-24",903.4099731445312,904.7100219726562,900.9400024414062,903.6500244140625,0],["2005-11-25",904.1699829101562,904.4299926757812,900.0900268554688,904.280029296875,0],["2005-11-28",904.1799926757812,904.3400268554688,898.219970703125,900.1400146484375,0],["2005-11-29",900.8300170898438,902.0999755859375,895.4199829101562,898.6300048828125,0],["2005-11-30",898.969970703125,900.0700073242188,891.3099975585938,896.1300048828125,0],["2005-12-01",895.4500122070312,895.6099853515625,885.6400146484375,887.7999877929688,0],["2005-12-02",888.0,889.6799926757812,883.0,885.1400146484375,0],["2005-12-05",884.719970703125,887.6099853515625,884.6300048828125,885.47998046875,0],["2005-12-06",885.27001953125,887.1500244140625,884.8800048828125,886.469970703125,0],["2005-12-07",885.780029296875,894.0399780273438,885.6900024414062,891.6699829101562,0],["2005-12-08",891.77001953125,896.2000122070312,891.77001953125,896.1099853515625,0],["2005-12-09",895.9400024414062,899.0599975585938,895.0999755859375,898.2999877929688,0],["2005-12-12",898.4099731445312,900.75,895.510009765625,897.010009765625,0],["2005-12-13",898.0599975585938,901.5900268554688,898.0599975585938,898.27001953125,0],["2005-12-14",898.780029296875,901.47998046875,897.47998046875,898.7999877929688,0],["2005-12-15",898.8499755859375,900.6500244140625,893.9600219726562,894.97998046875,0],["2005-12-16",895.1500244140625,895.9600219726562,890.469970703125,893.3699951171875,0],["2005-12-19",893.5999755859375,896.3400268554688,893.5499877929688,895.8599853515625,0],["2005-12-20",895.1500244140625,897.030029296875,893.4199829101562,896.0800170898438,0],["2005-12-21",895.7899780273438,898.3699951171875,892.8499755859375,894.6500244140625,0],["2005-12-22",894.6699829101562,895.8499755859375,890.4000244140625,895.8499755859375,0],["2005-12-23",891.6400146484375,893.5700073242188,890.0900268554688,892.1300048828125,0],["2005-12-27",892.4600219726562,894.510009765625,891.0599975585938,894.510009765625,0],["2005-12-28",892.8200073242188,896.1099853515625,892.2999877929688,895.5499877929688,0],["2005-12-29",895.239990234375,900.489990234375,894.47998046875,900.489990234375,0],["2005-12-30",899.0399780273438,902.5599975585938,895.8400268554688,899.7899780273438,0],["2006-01-03",899.1799926757812,899.8499755859375,891.0399780273438,892.8499755859375,0],["2006-01-04",893.0900268554688,897.8800048828125,892.6300048828125,897.1300048828125,0],["2006-01-05",897.3400268554688,908.7100219726562,897.3400268554688,906.6599731445312,0],["2006-01-06",906.5999755859375,912.0700073242188,906.5999755859375,911.6699829101562,0],["2006-01-09",913.6500244140625,916.0,912.4000244140625,913.7999877929688,0],["2006-01-11",913.1599731445312,915.1400146484375,908.6599731445312,909.5900268554688,0],["2006-01-12",910.47998046875,916.9600219726562,910.4099731445312,911.1599731445312,0],["2006-01-13",910.8300170898438,914.2899780273438,908.5800170898438,911.9000244140625,0],["2006-01-16",911.8099975585938,913.1799926757812,905.5999755859375,906.530029296875,0],["2006-01-17",906.4400024414062,911.030029296875,905.7899780273438,907.52001953125,0],["2006-01-18",902.280029296875,907.3800048828125,900.4000244140625,901.3200073242188,0],["2006-01-19",902.2899780273438,906.9500122070312,902.22998046875,902.7000122070312,0],["2006-01-20",904.1900024414062,907.4299926757812,902.9600219726562,905.4099731445312,0],["2006-01-23",903.4000244140625,904.5900268554688,898.6099853515625,902.510009765625,0],["2006-01-24",903.530029296875,908.9299926757812,903.530029296875,906.97998046875,0],["2006-01-25",906.6199951171875,912.280029296875,906.5999755859375,909.77001953125,0],["2006-01-26",910.1699829101562,913.1400146484375,909.7000122070312,913.1400146484375,0],["2006-01-27",912.6900024414062,915.7999877929688,911.7899780273438,914.010009765625,0],["2006-02-03",915.6099853515625,927.8499755859375,915.6099853515625,927.8499755859375,0],["2006-02-06",928.3800048828125,931.0,925.8599853515625,929.3900146484375,0],["2006-02-07",929.8499755859375,930.6500244140625,920.1199951171875,923.8400268554688,0],["2006-02-08",923.8900146484375,924.4500122070312,915.8599853515625,918.9199829101562,0],["2006-02-09",919.4400024414062,923.1300048828125,918.97998046875,920.6300048828125,0],["2006-02-10",920.4199829101562,923.8499755859375,919.6799926757812,920.3099975585938,0],["2006-02-13",923.239990234375,926.1699829101562,921.3699951171875,922.77001953125,0],["2006-02-14",923.1300048828125,925.510009765625,922.25,925.510009765625,0],["2006-02-15",925.8200073242188,931.0999755859375,923.5499877929688,927.1699829101562,0],["2006-02-16",927.22998046875,931.010009765625,926.5,928.0999755859375,0],["2006-02-17",928.5999755859375,929.7000122070312,925.3900146484375,926.469970703125,0],["2006-02-20",927.9500122070312,928.8900146484375,923.7100219726562,925.1799926757812,0],["2006-02-21",924.0800170898438,927.6799926757812,922.6900024414062,925.6699829101562,0],["2006-02-22",926.0999755859375,927.7000122070312,923.9199829101562,924.4000244140625,0],["2006-02-23",924.9500122070312,927.510009765625,924.3200073242188,927.510009765625,0],["2006-02-24",927.489990234375,928.8699951171875,922.989990234375,924.9099731445312,0],["2006-02-27",924.9199829101562,928.8200073242188,924.9199829101562,928.6599731445312,0],["2006-02-28",930.760009765625,931.1500244140625,925.9400024414062,928.9400024414062,0],["2006-03-01",926.780029296875,926.780029296875,921.1699829101562,921.5599975585938,0],["2006-03-02",921.2999877929688,923.72998046875,916.7000122070312,919.780029296875,0],["2006-03-03",920.1199951171875,922.3400268554688,916.3499755859375,916.9299926757812,0],["2006-03-06",916.739990234375,918.4299926757812,913.469970703125,914.9199829101562,0],["2006-03-07",915.9600219726562,919.2899780273438,913.1699829101562,915.2100219726562,0],["2006-03-08",914.6500244140625,914.7899780273438,910.7999877929688,913.530029296875,0],["2006-03-09",912.8099975585938,920.9099731445312,912.7899780273438,920.9099731445312,0],["2006-03-10",921.1300048828125,925.1500244140625,920.52001953125,921.9600219726562,0],["2006-03-13",923.1199951171875,926.6699829101562,922.030029296875,922.030029296875,0],["2006-03-14",923.510009765625,925.9600219726562,923.2899780273438,924.3699951171875,0],["2006-03-15",924.8800048828125,927.030029296875,923.219970703125,924.239990234375,0],["2006-03-16",924.5900268554688,926.6900024414062,920.8699951171875,923.1500244140625,0],["2006-03-17",924.6300048828125,925.9000244140625,920.9099731445312,922.6199951171875,0],["2006-03-20",922.530029296875,924.7899780273438,920.8699951171875,923.02001953125,0],["2006-03-21",921.5700073242188,924.72998046875,921.4000244140625,923.1300048828125,0],["2006-03-22",921.6799926757812,925.02001953125,921.1400146484375,921.9400024414062,0],["2006-03-23",922.6400146484375,926.0499877929688,922.510009765625,925.1099853515625,0],["2006-03-24",924.6699829101562,928.9099731445312,924.5700073242188,926.0900268554688,0],["2006-03-27",926.489990234375,928.47998046875,924.7000122070312,928.47998046875,0],["2006-03-28",928.5700073242188,932.8300170898438,928.5700073242188,932.8300170898438,0],["2006-03-29",932.5900268554688,934.1900024414062,930.8200073242188,932.97998046875,0],["2006-03-30",933.2899780273438,934.530029296875,924.9199829101562,926.969970703125,0],["2006-03-31",927.2899780273438,930.27001953125,923.25,926.6300048828125,0],["2006-04-03",926.6300048828125,929.4000244140625,926.260009765625,928.22998046875,0],["2006-04-04",927.9000244140625,931.1699829101562,926.510009765625,931.1699829101562,0],["2006-04-05",931.9199829101562,941.6699829101562,931.9199829101562,941.6699829101562,0],["2006-04-06",941.6400146484375,943.7100219726562,936.75,941.0599975585938,0],["2006-04-07",940.7000122070312,943.7100219726562,938.3699951171875,943.7100219726562,0],["2006-04-10",944.0,946.469970703125,939.0499877929688,942.469970703125,0],["2006-04-12",941.530029296875,942.1799926757812,936.9600219726562,941.8800048828125,0],["2006-04-13",941.8800048828125,942.4099731445312,935.2000122070312,936.239990234375,0],["2006-04-14",937.780029296875,939.5599975585938,935.9500122070312,938.3200073242188,0],["2006-04-17",939.77001953125,941.47998046875,936.4400024414062,939.739990234375,0],["2006-04-18",940.6500244140625,942.1400146484375,938.0900268554688,940.5700073242188,0],["2006-04-19",941.0700073242188,945.969970703125,941.0700073242188,945.969970703125,0],["2006-04-20",945.9400024414062,948.0399780273438,943.3599853515625,946.6199951171875,0],["2006-04-21",946.760009765625,950.4400024414062,946.739990234375,948.1900024414062,0],["2006-04-24",948.3400268554688,950.9500122070312,942.72998046875,943.3599853515625,0],["2006-04-25",944.1900024414062,945.5399780273438,941.6199951171875,944.0900268554688,0],["2006-04-26",944.9199829101562,949.739990234375,944.9199829101562,949.2899780273438,0],["2006-04-27",949.47998046875,952.5399780273438,945.8900146484375,947.6099853515625,0],["2006-04-28",947.6400146484375,950.030029296875,944.9199829101562,949.22998046875,0],["2006-05-02",947.7999877929688,952.2899780273438,947.1699829101562,951.25,0],["2006-05-03",950.989990234375,954.0399780273438,948.6500244140625,950.22998046875,0],["2006-05-04",950.3200073242188,954.1599731445312,949.97998046875,954.1599731445312,0],["2006-05-05",955.0800170898438,962.3800048828125,955.0800170898438,961.3800048828125,0],["2006-05-08",962.4500122070312,970.02001953125,962.4500122070312,965.9000244140625,0],["2006-05-09",966.27001953125,970.4600219726562,962.8900146484375,966.8800048828125,0],["2006-05-10",967.530029296875,968.8099975585938,961.6900024414062,966.6199951171875,0],["2006-05-11",965.3200073242188,968.27001953125,964.02001953125,966.0499877929688,0],["2006-05-15",963.1300048828125,964.6199951171875,958.2000122070312,964.6199951171875,0],["2006-05-16",963.6699829101562,963.6699829101562,950.1500244140625,959.9400024414062,0],["2006-05-17",960.22998046875,964.02001953125,957.2000122070312,958.4000244140625,0],["2006-05-18",953.0999755859375,953.0999755859375,944.239990234375,947.780029296875,0],["2006-05-19",947.8800048828125,948.2899780273438,942.260009765625,944.4000244140625,0],["2006-05-22",944.25,945.8800048828125,923.6799926757812,925.510009765625,0],["2006-05-23",924.6900024414062,928.0,919.0399780273438,926.5599975585938,0],["2006-05-24",927.25,934.3599853515625,923.9500122070312,927.75,0],["2006-05-25",934.6500244140625,934.8300170898438,923.6699829101562,923.969970703125,0],["2006-05-26",925.8499755859375,933.8400268554688,925.8499755859375,930.75,0],["2006-05-29",931.1099853515625,932.489990234375,926.969970703125,928.3699951171875,0],["2006-05-30",928.2100219726562,930.260009765625,927.3699951171875,929.8900146484375,0],["2006-05-31",927.8900146484375,928.1400146484375,919.3699951171875,927.780029296875,0],["2006-06-01",927.6500244140625,932.5599975585938,927.6500244140625,930.4500122070312,0],["2006-06-02",930.0800170898438,935.3900146484375,930.0800170898438,930.719970703125,0],["2006-06-05",931.2000122070312,935.3499755859375,930.260009765625,931.9000244140625,0],["2006-06-06",930.5599975585938,930.5599975585938,924.0599975585938,925.489990234375,0],["2006-06-07",926.6500244140625,929.9199829101562,922.5499877929688,923.5700073242188,0],["2006-06-08",922.8699951171875,925.5999755859375,914.3699951171875,917.25,0],["2006-06-09",917.0399780273438,920.5800170898438,915.1799926757812,915.4000244140625,0],["2006-06-12",916.010009765625,918.510009765625,914.2999877929688,916.7000122070312,0],["2006-06-13",915.4500122070312,916.030029296875,902.02001953125,903.6300048828125,0],["2006-06-14",902.0,902.5599975585938,892.8900146484375,893.22998046875,0],["2006-06-15",895.2899780273438,900.5499877929688,883.2899780273438,886.47998046875,0],["2006-06-16",889.0700073242188,897.3800048828125,889.0700073242188,893.5,0],["2006-06-19",895.1400146484375,896.5800170898438,886.2899780273438,889.510009765625,0],["2006-06-20",885.8400268554688,892.1300048828125,885.8400268554688,889.989990234375,0],["2006-06-21",891.47998046875,897.1799926757812,891.1199951171875,894.6599731445312,0],["2006-06-22",894.7899780273438,904.5599975585938,894.7899780273438,900.469970703125,0],["2006-06-23",900.3300170898438,906.3400268554688,900.3300170898438,906.3400268554688,0],["2006-06-26",906.6500244140625,907.469970703125,901.5700073242188,904.510009765625,0],["2006-06-27",904.7999877929688,909.2000122070312,904.7999877929688,907.760009765625,0],["2006-06-28",907.3499755859375,909.3699951171875,904.9099731445312,906.9000244140625,0],["2006-06-29",907.0999755859375,912.219970703125,907.0999755859375,910.5399780273438,0],["2006-06-30",912.1500244140625,917.1799926757812,912.1500244140625,914.6900024414062,0],["2006-07-03",914.6099853515625,919.5700073242188,914.4299926757812,919.1400146484375,0],["2006-07-04",919.3699951171875,926.5,919.3699951171875,923.989990234375,0],["2006-07-05",925.0599975585938,927.7000122070312,922.97998046875,924.8900146484375,0],["2006-07-06",924.97998046875,925.47998046875,919.219970703125,920.0,0],["2006-07-07",921.5,926.4500122070312,920.760009765625,925.5599975585938,0],["2006-07-10",926.3699951171875,926.780029296875,922.8499755859375,924.8599853515625,0],["2006-07-11",926.3099975585938,928.0499877929688,924.5999755859375,924.5999755859375,0],["2006-07-12",925.47998046875,928.22998046875,925.0399780273438,928.22998046875,0],["2006-07-13",928.4600219726562,928.8900146484375,924.8499755859375,926.5499877929688,0],["2006-07-14",925.489990234375,925.8900146484375,913.6300048828125,913.6300048828125,0],["2006-07-17",912.02001953125,912.02001953125,899.22998046875,902.7000122070312,0],["2006-07-18",902.719970703125,912.1699829101562,902.719970703125,908.6799926757812,0],["2006-07-19",908.9299926757812,913.780029296875,908.9299926757812,911.97998046875,0],["2006-07-20",913.22998046875,920.719970703125,913.22998046875,916.6199951171875,0],["2006-07-21",918.3800048828125,924.719970703125,918.3800048828125,924.719970703125,0],["2006-07-24",924.4400024414062,925.6199951171875,921.1699829101562,922.3400268554688,0],["2006-07-25",923.77001953125,931.8499755859375,923.77001953125,928.0499877929688,0],["2006-07-26",928.530029296875,934.3400268554688,928.530029296875,934.3400268554688,0],["2006-07-27",934.52001953125,937.3300170898438,932.6400146484375,936.760009765625,0],["2006-07-28",937.5599975585938,938.8499755859375,932.4099731445312,934.719970703125,0],["2006-07-31",935.3099975585938,939.4600219726562,935.3099975585938,935.8499755859375,0],["2006-08-01",935.4099731445312,938.2100219726562,932.9600219726562,936.0399780273438,0],["2006-08-02",936.4000244140625,938.8900146484375,932.8900146484375,934.0700073242188,0],["2006-08-03",934.3400268554688,937.4199829101562,933.7899780273438,935.2899780273438,0],["2006-08-04",935.0900268554688,938.780029296875,934.6300048828125,937.989990234375,0],["2006-08-07",939.030029296875,942.219970703125,937.4400024414062,938.47998046875,0],["2006-08-08",938.22998046875,939.8699951171875,936.9099731445312,939.0800170898438,0],["2006-08-09",939.5700073242188,943.2000122070312,939.5599975585938,941.260009765625,0],["2006-08-10",941.489990234375,942.989990234375,939.47998046875,942.989990234375,0],["2006-08-11",942.5700073242188,946.2100219726562,942.27001953125,942.27001953125,0],["2006-08-14",942.8800048828125,947.219970703125,942.780029296875,946.0,0],["2006-08-15",945.5599975585938,946.52001953125,943.25,943.9400024414062,0],["2006-08-16",944.5399780273438,946.0599975585938,937.97998046875,937.97998046875,0],["2006-08-17",938.3200073242188,944.1699829101562,938.3200073242188,942.0800170898438,0],["2006-08-18",942.0800170898438,944.7100219726562,940.8599853515625,942.0,0],["2006-08-21",941.489990234375,943.8699951171875,940.7100219726562,942.6099853515625,0],["2006-08-22",943.4099731445312,949.1099853515625,943.3699951171875,945.02001953125,0],["2006-08-23",945.030029296875,948.260009765625,943.969970703125,948.260009765625,0],["2006-08-24",949.5399780273438,950.25,945.6900024414062,948.1300048828125,0],["2006-08-25",948.9000244140625,951.9600219726562,947.989990234375,950.52001953125,0],["2006-08-28",950.6099853515625,953.8300170898438,950.2100219726562,950.9600219726562,0],["2006-08-29",950.9299926757812,955.2000122070312,950.9299926757812,953.219970703125,0],["2006-08-30",954.1699829101562,959.0900268554688,954.030029296875,958.1199951171875,0],["2006-09-01",959.0399780273438,962.4199829101562,958.9099731445312,960.6900024414062,0],["2006-09-04",960.8200073242188,968.219970703125,960.8200073242188,968.219970703125,0],["2006-09-05",968.6400146484375,970.489990234375,962.239990234375,963.8400268554688,0],["2006-09-06",964.25,964.8900146484375,955.5599975585938,956.3900146484375,0],["2006-09-07",956.3900146484375,958.7999877929688,953.1799926757812,955.8499755859375,0],["2006-09-08",956.3300170898438,959.0599975585938,955.6599731445312,956.7000122070312,0],["2006-09-11",956.530029296875,957.6099853515625,954.010009765625,955.719970703125,0],["2006-09-12",955.8099975585938,956.5,949.3400268554688,953.7000122070312,0],["2006-09-13",953.0,954.25,949.9000244140625,954.25,0],["2006-09-14",953.0999755859375,957.0999755859375,950.989990234375,957.0999755859375,0],["2006-09-15",956.5599975585938,959.2100219726562,955.8900146484375,958.989990234375,0],["2006-09-18",958.5800170898438,965.5499877929688,958.5800170898438,965.5499877929688,0],["2006-09-19",965.760009765625,966.0800170898438,959.6400146484375,962.8200073242188,0],["2006-09-20",961.3699951171875,961.3699951171875,956.8599853515625,959.6199951171875,0],["2006-09-21",960.72998046875,966.0800170898438,960.72998046875,966.0800170898438,0],["2006-09-22",964.780029296875,967.3200073242188,962.4099731445312,965.22998046875,0],["2006-09-25",964.0700073242188,965.4400024414062,962.3499755859375,965.4400024414062,0],["2006-09-26",964.4199829101562,966.989990234375,960.8599853515625,965.6599731445312,0],["2006-09-27",965.6900024414062,967.989990234375,964.5499877929688,966.3200073242188,0],["2006-09-28",966.1900024414062,970.7899780273438,966.1900024414062,968.8800048828125,0],["2006-09-29",967.739990234375,969.0599975585938,963.6500244140625,967.5499877929688,0],["2006-10-02",967.1699829101562,969.6699829101562,964.760009765625,969.6699829101562,0],["2006-10-03",968.9299926757812,969.1500244140625,965.6099853515625,967.5599975585938,0],["2006-10-04",967.260009765625,969.1900024414062,963.52001953125,964.0599975585938,0],["2006-10-05",964.2999877929688,969.6300048828125,964.2999877929688,968.8900146484375,0],["2006-10-06",967.6799926757812,971.219970703125,967.1900024414062,970.97998046875,0],["2006-10-09",971.47998046875,973.9299926757812,967.5399780273438,969.3800048828125,0],["2006-10-10",970.2000122070312,971.9000244140625,969.22998046875,969.7100219726562,0],["2006-10-11",969.4600219726562,971.030029296875,967.8900146484375,970.3699951171875,0],["2006-10-12",970.1799926757812,976.8400268554688,970.1799926757812,975.6199951171875,0],["2006-10-13",976.7899780273438,983.5399780273438,976.7899780273438,983.5399780273438,0],["2006-10-16",983.219970703125,983.7899780273438,977.1199951171875,983.7899780273438,0],["2006-10-17",982.7999877929688,983.3099975585938,976.1599731445312,977.22998046875,0],["2006-10-18",978.1900024414062,979.0700073242188,975.2999877929688,975.8900146484375,0],["2006-10-19",977.489990234375,980.4500122070312,976.0499877929688,978.77001953125,0],["2006-10-20",978.4000244140625,980.8900146484375,977.3400268554688,979.1900024414062,0],["2006-10-26",979.0,983.4299926757812,979.0,982.6300048828125,0],["2006-10-27",981.9099731445312,990.7100219726562,981.47998046875,989.9000244140625,0],["2006-10-30",986.469970703125,987.4299926757812,984.1599731445312,986.0700073242188,0],["2006-10-31",986.1900024414062,988.9299926757812,984.8499755859375,988.2999877929688,0],["2006-11-01",988.2999877929688,991.0399780273438,987.8400268554688,989.3400268554688,0],["2006-11-02",989.1500244140625,998.5700073242188,988.75,995.25,0],["2006-11-03",996.469970703125,1000.0599975585938,994.8400268554688,998.02001953125,0],["2006-11-06",998.25,999.719970703125,992.9600219726562,993.2999877929688,0],["2006-11-07",993.6799926757812,1005.0599975585938,993.6799926757812,1003.280029296875,0],["2006-11-08",1004.6500244140625,1011.2000122070312,1004.6500244140625,1007.2899780273438,0],["2006-11-09",1008.8599853515625,1019.9299926757812,1008.760009765625,1019.9299926757812,0],["2006-11-10",1019.0700073242188,1022.760009765625,1018.1500244140625,1022.2999877929688,0],["2006-11-13",1020.6799926757812,1021.530029296875,1015.7899780273438,1019.8099975585938,0],["2006-11-14",1019.8099975585938,1030.0899658203125,1019.8099975585938,1030.0899658203125,0],["2006-11-15",1028.25,1032.5999755859375,1025.6400146484375,1028.3800048828125,0],["2006-11-16",1028.6700439453125,1039.06005859375,1027.5699462890625,1037.5999755859375,0],["2006-11-17",1039.7900390625,1041.97998046875,1037.8199462890625,1040.7900390625,0],["2006-11-20",1040.75,1044.3299560546875,1029.4100341796875,1033.52001953125,0],["2006-11-21",1033.5999755859375,1037.219970703125,1033.5999755859375,1036.1600341796875,0],["2006-11-22",1037.6800537109375,1045.6700439453125,1037.5899658203125,1043.81005859375,0],["2006-11-23",1045.3800048828125,1046.6500244140625,1043.3499755859375,1046.510009765625,0],["2006-11-24",1046.800048828125,1060.4300537109375,1046.6400146484375,1060.4300537109375,0],["2006-11-27",1060.6700439453125,1071.8199462890625,1060.6700439453125,1068.2900390625,0],["2006-11-28",1065.3299560546875,1065.3299560546875,1056.719970703125,1057.22998046875,0],["2006-11-29",1058.6199951171875,1065.8299560546875,1058.6199951171875,1064.5999755859375,0],["2006-11-30",1065.8499755859375,1086.3699951171875,1065.8499755859375,1080.6600341796875,0],["2006-12-01",1080.25,1081.300048828125,1074.8800048828125,1080.1099853515625,0],["2006-12-04",1079.77001953125,1082.5899658203125,1076.530029296875,1077.43994140625,0],["2006-12-05",1078.1800537109375,1089.6700439453125,1078.1800537109375,1088.9599609375,0],["2006-12-06",1090.9599609375,1103.27001953125,1090.9599609375,1098.3499755859375,0],["2006-12-07",1100.31005859375,1102.7900390625,1092.5400390625,1098.260009765625,0],["2006-12-08",1097.8399658203125,1098.5899658203125,1087.3699951171875,1098.5899658203125,0],["2006-12-11",1103.8900146484375,1110.1199951171875,1098.22998046875,1101.699951171875,0],["2006-12-12",1103.2099609375,1107.1300048828125,1085.81005859375,1088.4200439453125,0],["2006-12-13",1087.550048828125,1088.93994140625,1073.56005859375,1079.5999755859375,0],["2006-12-14",1079.52001953125,1083.5400390625,1068.510009765625,1075.469970703125,0],["2006-12-15",1078.1700439453125,1089.3199462890625,1078.1700439453125,1089.3199462890625,0],["2006-12-18",1090.010009765625,1092.469970703125,1074.800048828125,1081.5999755859375,0],["2006-12-19",1082.25,1082.27001953125,1049.8800048828125,1060.3599853515625,0],["2006-12-20",1068.510009765625,1076.300048828125,1068.510009765625,1076.300048828125,0],["2006-12-21",1075.8599853515625,1079.510009765625,1072.7900390625,1076.6800537109375,0],["2006-12-22",1076.6700439453125,1079.719970703125,1072.8900146484375,1079.719970703125,0],["2006-12-26",1079.300048828125,1080.489990234375,1073.5400390625,1078.1500244140625,0],["2006-12-27",1078.199951171875,1083.75,1077.260009765625,1083.219970703125,0],["2006-12-28",1082.7900390625,1089.969970703125,1082.75,1088.8499755859375,0],["2006-12-29",1089.280029296875,1096.239990234375,1088.800048828125,1096.239990234375,0],["2007-01-03",1096.760009765625,1117.0899658203125,1096.760009765625,1117.0899658203125,0],["2007-01-04",1117.300048828125,1119.1600341796875,1114.4100341796875,1118.1800537109375,0],["2007-01-05",1117.7900390625,1121.4100341796875,1114.5400390625,1120.4000244140625,0],["2007-01-08",1119.0,1119.0,1110.3800048828125,1113.02001953125,0],["2007-01-09",1114.3900146484375,1121.5999755859375,1113.989990234375,1118.9599609375,0],["2007-01-10",1118.9000244140625,1119.739990234375,1107.02001953125,1113.18994140625,0],["2007-01-11",1113.4000244140625,1117.68994140625,1103.3699951171875,1106.06005859375,0],["2007-01-12",1108.43994140625,1120.9599609375,1108.43994140625,1119.3299560546875,0],["2007-01-15",1121.81005859375,1129.4200439453125,1121.81005859375,1127.4100341796875,0],["2007-01-16",1128.0799560546875,1133.6800537109375,1128.0799560546875,1132.6099853515625,0],["2007-01-17",1133.260009765625,1140.81005859375,1133.260009765625,1139.7099609375,0],["2007-01-18",1141.260009765625,1150.1500244140625,1141.260009765625,1147.6600341796875,0],["2007-01-19",1149.0899658203125,1151.6099853515625,1139.489990234375,1147.760009765625,0],["2007-01-22",1148.4100341796875,1157.8499755859375,1148.4100341796875,1157.8499755859375,0],["2007-01-23",1156.0400390625,1169.1199951171875,1155.9300537109375,1169.1199951171875,0],["2007-01-24",1171.93994140625,1186.0,1171.93994140625,1183.0400390625,0],["2007-01-25",1184.9300537109375,1191.530029296875,1173.260009765625,1179.6600341796875,0],["2007-01-26",1176.8599853515625,1176.8599853515625,1164.9100341796875,1169.8900146484375,0],["2007-01-29",1170.260009765625,1180.010009765625,1170.260009765625,1177.530029296875,0],["2007-01-30",1179.1099853515625,1183.5400390625,1175.5899658203125,1181.4200439453125,0],["2007-01-31",1181.800048828125,1189.3499755859375,1181.300048828125,1189.3499755859375,0],["2007-02-02",1195.9100341796875,1209.47998046875,1195.9100341796875,1209.47998046875,0],["2007-02-05",1213.5,1226.5699462890625,1213.5,1225.72998046875,0],["2007-02-06",1226.260009765625,1238.6400146484375,1226.2099609375,1236.6300048828125,0],["2007-02-07",1238.1400146484375,1243.6300048828125,1232.5699462890625,1243.5699462890625,0],["2007-02-08",1245.3599853515625,1248.8299560546875,1237.3900146484375,1248.8299560546875,0],["2007-02-09",1248.77001953125,1250.4599609375,1231.6400146484375,1240.8699951171875,0],["2007-02-12",1238.7099609375,1238.9200439453125,1223.1400146484375,1231.8699951171875,0],["2007-02-13",1232.1199951171875,1235.030029296875,1223.68994140625,1234.31005859375,0],["2007-02-14",1240.2900390625,1245.6400146484375,1239.43994140625,1245.6400146484375,0],["2007-02-15",1247.52001953125,1258.6300048828125,1247.52001953125,1258.6300048828125,0],["2007-02-16",1259.3199462890625,1262.0899658203125,1252.1500244140625,1262.0899658203125,0],["2007-02-21",1265.3399658203125,1278.219970703125,1265.3399658203125,1278.219970703125,0],["2007-02-22",1277.989990234375,1280.510009765625,1270.0999755859375,1276.52001953125,0],["2007-02-23",1276.31005859375,1283.800048828125,1273.8499755859375,1283.469970703125,0],["2007-02-26",1285.0799560546875,1285.1500244140625,1270.4000244140625,1272.8699951171875,0],["2007-02-27",1273.4300537109375,1273.780029296875,1220.18994140625,1237.0799560546875,0],["2007-02-28",1189.5799560546875,1196.6800537109375,1136.010009765625,1196.449951171875,0],["2007-03-01",1204.6700439453125,1216.18994140625,1179.1199951171875,1180.9100341796875,0],["2007-03-02",1180.6600341796875,1180.6600341796875,1161.6800537109375,1164.6800537109375,0],["2007-03-05",1152.8699951171875,1152.8699951171875,1090.3900146484375,1110.68994140625,0],["2007-03-06",1117.510009765625,1137.8199462890625,1113.2900390625,1130.9599609375,0],["2007-03-07",1144.1199951171875,1170.010009765625,1144.1199951171875,1156.5799560546875,0],["2007-03-08",1161.5,1189.2900390625,1161.4599609375,1187.06005859375,0],["2007-03-09",1194.199951171875,1201.449951171875,1186.31005859375,1188.8299560546875,0],["2007-03-12",1192.6099853515625,1205.8599853515625,1192.6099853515625,1203.2900390625,0],["2007-03-13",1205.6300048828125,1214.1500244140625,1197.5799560546875,1200.010009765625,0],["2007-03-14",1177.739990234375,1177.739990234375,1159.030029296875,1166.3800048828125,0],["2007-03-15",1173.8199462890625,1182.1800537109375,1173.8199462890625,1180.31005859375,0],["2007-03-16",1179.22998046875,1182.3299560546875,1172.4300537109375,1182.199951171875,0],["2007-03-19",1182.969970703125,1195.6099853515625,1182.56005859375,1192.219970703125,0],["2007-03-20",1200.77001953125,1206.5400390625,1200.5999755859375,1205.280029296875,0],["2007-03-21",1207.43994140625,1213.9599609375,1206.5,1209.3399658203125,0],["2007-03-22",1213.9100341796875,1231.0,1213.9100341796875,1221.719970703125,0],["2007-03-23",1223.77001953125,1237.699951171875,1223.77001953125,1235.6500244140625,0],["2007-03-26",1237.469970703125,1246.75,1235.0799560546875,1244.3199462890625,0],["2007-03-27",1246.9000244140625,1248.97998046875,1236.550048828125,1247.1700439453125,0],["2007-03-28",1244.219970703125,1245.1700439453125,1228.969970703125,1235.239990234375,0],["2007-03-29",1230.06005859375,1235.8900146484375,1222.4200439453125,1235.8900146484375,0],["2007-03-30",1239.5999755859375,1246.8699951171875,1238.699951171875,1246.8699951171875,0],["2007-04-02",1250.239990234375,1253.4100341796875,1245.0,1246.300048828125,0],["2007-04-03",1247.4100341796875,1260.1300048828125,1247.3800048828125,1256.8199462890625,0],["2007-04-04",1263.18994140625,1277.6500244140625,1263.18994140625,1271.31005859375,0],["2007-04-05",1271.9300537109375,1277.47998046875,1268.81005859375,1277.47998046875,0],["2007-04-06",1277.1400146484375,1279.550048828125,1274.1500244140625,1278.9200439453125,0],["2007-04-09",1279.8699951171875,1300.93994140625,1279.8699951171875,1298.3599853515625,0],["2007-04-10",1297.010009765625,1306.3399658203125,1290.0799560546875,1306.3399658203125,0],["2007-04-11",1308.97998046875,1316.1300048828125,1302.8800048828125,1306.219970703125,0],["2007-04-12",1301.77001953125,1313.27001953125,1298.530029296875,1307.18994140625,0],["2007-04-13",1309.199951171875,1315.030029296875,1297.68994140625,1308.199951171875,0],["2007-04-16",1310.5400390625,1322.9100341796875,1310.5400390625,1322.9100341796875,0],["2007-04-17",1326.6400146484375,1334.43994140625,1316.97998046875,1330.260009765625,0],["2007-04-18",1330.1099853515625,1332.43994140625,1320.1500244140625,1328.6300048828125,0],["2007-04-19",1324.0999755859375,1324.0999755859375,1291.6400146484375,1306.3599853515625,0],["2007-04-20",1308.050048828125,1316.81005859375,1306.219970703125,1315.3699951171875,0],["2007-04-23",1320.8599853515625,1326.6700439453125,1316.6400146484375,1321.3599853515625,0],["2007-04-24",1319.81005859375,1319.8399658203125,1310.5899658203125,1317.5,0],["2007-04-25",1317.719970703125,1321.06005859375,1313.4200439453125,1315.969970703125,0],["2007-04-27",1320.1700439453125,1326.699951171875,1319.1500244140625,1324.77001953125,0],["2007-04-30",1326.5899658203125,1330.27001953125,1313.6600341796875,1322.25,0],["2007-05-03",1329.1300048828125,1343.52001953125,1329.1300048828125,1342.7900390625,0],["2007-05-04",1346.3699951171875,1363.4000244140625,1346.3699951171875,1363.4000244140625,0],["2007-05-07",1363.2099609375,1367.4000244140625,1357.5400390625,1365.280029296875,0],["2007-05-08",1367.3499755859375,1368.8699951171875,1348.760009765625,1354.6700439453125,0],["2007-05-09",1355.280029296875,1357.5,1346.4200439453125,1350.8399658203125,0],["2007-05-10",1351.6500244140625,1356.93994140625,1351.0899658203125,1355.6199951171875,0],["2007-05-11",1349.6400146484375,1351.449951171875,1336.1600341796875,1351.449951171875,0],["2007-05-14",1355.800048828125,1364.050048828125,1355.800048828125,1359.5899658203125,0],["2007-05-15",1364.8499755859375,1366.2099609375,1340.8800048828125,1346.0999755859375,0],["2007-05-16",1348.8699951171875,1352.760009765625,1347.9000244140625,1352.4100341796875,0],["2007-05-17",1356.4100341796875,1361.72998046875,1351.1800537109375,1359.3699951171875,0],["2007-05-18",1358.18994140625,1358.27001953125,1351.030029296875,1356.8399658203125,0],["2007-05-21",1354.9000244140625,1354.9000244140625,1344.0799560546875,1347.1700439453125,0],["2007-05-22",1346.97998046875,1367.510009765625,1346.0899658203125,1367.510009765625,0],["2007-05-23",1367.010009765625,1368.3800048828125,1351.9100341796875,1354.97998046875,0],["2007-05-24",1353.6400146484375,1356.3900146484375,1335.3699951171875,1340.97998046875,0],["2007-05-25",1335.3499755859375,1339.0799560546875,1319.75,1339.0799560546875,0],["2007-05-28",1339.77001953125,1348.300048828125,1339.77001953125,1345.989990234375,0],["2007-05-29",1345.699951171875,1346.97998046875,1339.949951171875,1343.0,0],["2007-05-30",1343.2900390625,1349.1300048828125,1331.2099609375,1339.1800537109375,0],["2007-05-31",1341.2099609375,1350.4599609375,1338.4000244140625,1346.8900146484375,0],["2007-06-01",1348.3599853515625,1360.0699462890625,1346.2099609375,1360.0699462890625,0],["2007-06-04",1360.300048828125,1374.5400390625,1356.780029296875,1360.27001953125,0],["2007-06-05",1361.18994140625,1369.5899658203125,1354.9300537109375,1369.5899658203125,0],["2007-06-06",1368.8399658203125,1374.3299560546875,1368.1800537109375,1372.3800048828125,0],["2007-06-07",1366.300048828125,1367.010009765625,1359.0899658203125,1364.4100341796875,0],["2007-06-08",1357.6300048828125,1359.1800537109375,1351.3800048828125,1352.3900146484375,0],["2007-06-11",1360.6600341796875,1367.93994140625,1357.050048828125,1357.6600341796875,0],["2007-06-12",1358.550048828125,1361.300048828125,1355.6800537109375,1360.5799560546875,0],["2007-06-13",1356.739990234375,1359.780029296875,1353.030029296875,1353.030029296875,0],["2007-06-14",1356.489990234375,1362.25,1353.8900146484375,1357.1800537109375,0],["2007-06-15",1360.550048828125,1362.5799560546875,1355.760009765625,1360.6500244140625,0],["2007-06-18",1363.2099609375,1372.280029296875,1363.2099609375,1372.280029296875,0],["2007-06-19",1371.97998046875,1377.5,1371.030029296875,1376.7900390625,0],["2007-06-20",1377.8800048828125,1386.27001953125,1377.3399658203125,1386.27001953125,0],["2007-06-21",1383.4000244140625,1391.4100341796875,1382.739990234375,1387.9599609375,0],["2007-06-22",1384.31005859375,1391.5699462890625,1382.260009765625,1391.5699462890625,0],["2007-06-25",1388.0,1389.68994140625,1374.6500244140625,1377.1300048828125,0],["2007-06-26",1377.260009765625,1380.5,1363.9000244140625,1366.989990234375,0],["2007-06-27",1365.260009765625,1366.199951171875,1352.739990234375,1357.4300537109375,0],["2007-06-28",1357.800048828125,1361.9300537109375,1347.5,1350.719970703125,0],["2007-06-29",1351.239990234375,1357.3599853515625,1348.949951171875,1354.3800048828125,0],["2007-07-02",1357.780029296875,1365.3299560546875,1357.5699462890625,1364.3699951171875,0],["2007-07-03",1367.510009765625,1373.5,1366.8699951171875,1373.1400146484375,0],["2007-07-04",1375.06005859375,1383.219970703125,1374.8900146484375,1377.1400146484375,0],["2007-07-05",1375.8699951171875,1377.3299560546875,1365.469970703125,1369.300048828125,0],["2007-07-06",1368.8199462890625,1375.6400146484375,1367.800048828125,1373.8399658203125,0],["2007-07-09",1376.2099609375,1380.489990234375,1373.5999755859375,1378.68994140625,0],["2007-07-10",1378.1500244140625,1381.3199462890625,1366.989990234375,1371.449951171875,0],["2007-07-11",1367.4200439453125,1367.4200439453125,1358.8699951171875,1359.27001953125,0],["2007-07-12",1362.949951171875,1374.5699462890625,1362.949951171875,1366.02001953125,0],["2007-07-13",1380.47998046875,1384.719970703125,1376.6300048828125,1384.719970703125,0],["2007-07-16",1385.25,1388.31005859375,1376.030029296875,1381.510009765625,0],["2007-07-17",1378.93994140625,1385.050048828125,1373.050048828125,1377.47998046875,0],["2007-07-18",1379.72998046875,1383.5,1369.22998046875,1369.22998046875,0],["2007-07-19",1372.81005859375,1378.1500244140625,1370.52001953125,1376.4000244140625,0],["2007-07-20",1377.8900146484375,1385.5400390625,1377.8900146484375,1382.3599853515625,0],["2007-07-23",1381.3399658203125,1389.199951171875,1378.050048828125,1381.530029296875,0],["2007-07-24",1385.77001953125,1392.1800537109375,1385.77001953125,1392.1800537109375,0],["2007-07-25",1386.6700439453125,1388.719970703125,1379.3299560546875,1379.72998046875,0],["2007-07-26",1383.280029296875,1389.0699462890625,1375.449951171875,1381.5,0],["2007-07-27",1360.6500244140625,1361.699951171875,1347.949951171875,1355.3800048828125,0],["2007-07-30",1349.27001953125,1359.9200439453125,1343.72998046875,1352.4100341796875,0],["2007-07-31",1356.27001953125,1374.550048828125,1356.27001953125,1373.7099609375,0],["2007-08-01",1367.2900390625,1367.2900390625,1327.7099609375,1339.489990234375,0],["2007-08-02",1349.199951171875,1357.6500244140625,1323.760009765625,1333.280029296875,0],["2007-08-03",1343.25,1350.0899658203125,1333.4000244140625,1335.4200439453125,0],["2007-08-06",1321.7099609375,1321.7099609375,1290.9000244140625,1290.9000244140625,0],["2007-08-07",1303.0799560546875,1315.719970703125,1286.5400390625,1290.1300048828125,0],["2007-08-08",1292.8699951171875,1309.47998046875,1292.8699951171875,1307.1700439453125,0],["2007-08-09",1316.31005859375,1324.6800537109375,1312.6500244140625,1313.3900146484375,0],["2007-08-10",1291.050048828125,1292.5799560546875,1275.1300048828125,1287.699951171875,0],["2007-08-13",1300.5799560546875,1305.1700439453125,1287.280029296875,1296.47998046875,0],["2007-08-14",1288.47998046875,1297.3599853515625,1286.780029296875,1288.3399658203125,0],["2007-08-15",1277.010009765625,1277.010009765625,1247.31005859375,1251.8199462890625,0],["2007-08-16",1239.800048828125,1239.800048828125,1202.9000244140625,1207.6099853515625,0],["2007-08-17",1204.4100341796875,1218.8199462890625,1141.56005859375,1191.550048828125,0],["2007-08-20",1219.4100341796875,1245.1099853515625,1219.4100341796875,1243.3900146484375,0],["2007-08-21",1247.6099853515625,1251.02001953125,1227.8800048828125,1231.47998046875,0],["2007-08-22",1232.8599853515625,1255.3900146484375,1232.8199462890625,1255.3900146484375,0],["2007-08-23",1270.949951171875,1284.8800048828125,1270.949951171875,1283.6199951171875,0],["2007-08-24",1280.1300048828125,1280.1300048828125,1261.3800048828125,1273.52001953125,0],["2007-08-27",1282.93994140625,1292.199951171875,1274.3299560546875,1278.27001953125,0],["2007-08-28",1277.0799560546875,1278.9599609375,1269.9000244140625,1278.949951171875,0],["2007-08-29",1257.739990234375,1264.0699462890625,1247.3699951171875,1263.699951171875,0],["2007-08-30",1272.9000244140625,1278.0999755859375,1266.5999755859375,1273.9300537109375,0],["2007-09-03",1283.9300537109375,1289.56005859375,1281.5400390625,1284.1400146484375,0],["2007-09-04",1286.5899658203125,1288.2099609375,1279.7099609375,1283.75,0],["2007-09-05",1285.9300537109375,1297.9300537109375,1285.9300537109375,1297.9300537109375,0],["2007-09-06",1289.739990234375,1298.8499755859375,1286.4100341796875,1298.8499755859375,0],["2007-09-07",1299.699951171875,1305.0400390625,1298.469970703125,1304.9000244140625,0],["2007-09-10",1290.1400146484375,1292.469970703125,1281.6600341796875,1290.699951171875,0],["2007-09-11",1289.2900390625,1292.3299560546875,1284.9200439453125,1286.3299560546875,0],["2007-09-12",1291.8399658203125,1296.8299560546875,1285.1400146484375,1285.93994140625,0],["2007-09-13",1287.8499755859375,1292.25,1278.3199462890625,1284.02001953125,0],["2007-09-14",1286.8699951171875,1294.6800537109375,1286.8699951171875,1289.5,0],["2007-09-17",1291.8900146484375,1293.4300537109375,1276.8299560546875,1278.3399658203125,0],["2007-09-18",1277.8499755859375,1282.0,1270.719970703125,1277.3299560546875,0],["2007-09-19",1291.8499755859375,1298.7099609375,1289.5799560546875,1297.1600341796875,0],["2007-09-20",1301.300048828125,1308.6700439453125,1294.6500244140625,1308.6700439453125,0],["2007-09-21",1305.06005859375,1306.02001953125,1299.9200439453125,1305.93994140625,0],["2007-09-24",1307.699951171875,1317.5400390625,1303.22998046875,1317.239990234375,0],["2007-09-25",1319.260009765625,1327.8199462890625,1315.6199951171875,1316.4300537109375,0],["2007-09-26",1316.4200439453125,1325.56005859375,1316.4200439453125,1320.8900146484375,0],["2007-09-27",1325.1400146484375,1339.5400390625,1325.1400146484375,1335.6600341796875,0],["2007-09-28",1339.4300537109375,1344.1300048828125,1336.300048828125,1336.300048828125,0],["2007-10-01",1337.6500244140625,1353.7099609375,1337.6500244140625,1347.050048828125,0],["2007-10-02",1361.030029296875,1371.3499755859375,1359.43994140625,1368.719970703125,0],["2007-10-03",1369.8199462890625,1380.2900390625,1363.31005859375,1366.9599609375,0],["2007-10-04",1365.47998046875,1370.3800048828125,1358.3399658203125,1369.8399658203125,0],["2007-10-05",1372.5999755859375,1376.72998046875,1368.81005859375,1372.3900146484375,0],["2007-10-08",1374.550048828125,1382.780029296875,1363.219970703125,1364.1400146484375,0],["2007-10-09",1368.0799560546875,1373.93994140625,1359.6300048828125,1369.3900146484375,0],["2007-10-10",1375.030029296875,1381.0400390625,1373.77001953125,1376.9300537109375,0],["2007-10-11",1377.6700439453125,1383.6099853515625,1371.260009765625,1383.6099853515625,0],["2007-10-12",1381.25,1381.25,1369.7099609375,1375.25,0],["2007-10-16",1376.760009765625,1376.760009765625,1367.469970703125,1372.3800048828125,0],["2007-10-17",1370.8900146484375,1375.6099853515625,1365.0400390625,1374.3900146484375,0],["2007-10-18",1375.4200439453125,1383.77001953125,1374.6300048828125,1376.3199462890625,0],["2007-10-19",1377.6500244140625,1379.43994140625,1366.77001953125,1370.1700439453125,0],["2007-10-22",1349.1800537109375,1350.81005859375,1339.3599853515625,1350.81005859375,0],["2007-10-23",1355.2099609375,1360.22998046875,1353.8800048828125,1357.3299560546875,0],["2007-10-24",1361.530029296875,1369.43994140625,1357.8900146484375,1359.8299560546875,0],["2007-10-25",1361.449951171875,1378.27001953125,1361.449951171875,1378.27001953125,0],["2007-10-26",1380.4200439453125,1398.3499755859375,1379.0400390625,1398.3499755859375,0],["2007-10-29",1403.75,1411.6199951171875,1403.75,1411.6199951171875,0],["2007-10-30",1411.3299560546875,1416.969970703125,1404.47998046875,1412.7900390625,0],["2007-10-31",1411.9599609375,1413.6500244140625,1402.8299560546875,1413.6500244140625,0],["2007-11-01",1419.3800048828125,1423.81005859375,1407.969970703125,1409.1600341796875,0],["2007-11-02",1389.31005859375,1397.47998046875,1385.8499755859375,1397.47998046875,0],["2007-11-05",1400.8800048828125,1404.5699462890625,1381.22998046875,1384.72998046875,0],["2007-11-06",1384.469970703125,1391.2900390625,1380.4300537109375,1389.1099853515625,0],["2007-11-07",1395.510009765625,1413.8499755859375,1395.510009765625,1413.8499755859375,0],["2007-11-09",1397.9100341796875,1403.449951171875,1390.5999755859375,1402.25,0],["2007-11-12",1392.52001953125,1394.8599853515625,1379.3900146484375,1382.3499755859375,0],["2007-11-13",1382.6099853515625,1385.8900146484375,1370.3299560546875,1383.4300537109375,0],["2007-11-14",1394.550048828125,1396.06005859375,1379.5999755859375,1384.5799560546875,0],["2007-11-15",1385.3199462890625,1390.969970703125,1382.699951171875,1390.0,0],["2007-11-16",1387.3599853515625,1389.6600341796875,1377.4300537109375,1386.6400146484375,0],["2007-11-19",1388.3399658203125,1393.2900390625,1379.9100341796875,1379.9100341796875,0],["2007-11-20",1374.6400146484375,1374.9000244140625,1359.72998046875,1371.699951171875,0],["2007-11-21",1373.3499755859375,1375.5699462890625,1358.219970703125,1359.8499755859375,0],["2007-11-22",1356.4599609375,1356.969970703125,1338.1400146484375,1344.1600341796875,0],["2007-11-23",1346.449951171875,1354.0,1345.7900390625,1353.550048828125,0],["2007-11-26",1356.4000244140625,1366.5899658203125,1356.1800537109375,1364.3699951171875,0],["2007-11-27",1359.7099609375,1364.989990234375,1355.3900146484375,1364.989990234375,0],["2007-11-28",1368.0699462890625,1373.0899658203125,1361.47998046875,1366.5799560546875,0],["2007-11-29",1373.0699462890625,1379.550048828125,1366.2099609375,1374.3199462890625,0],["2007-11-30",1408.0899658203125,1408.3199462890625,1391.719970703125,1396.97998046875,0],["2007-12-03",1400.550048828125,1419.3399658203125,1399.1700439453125,1419.3399658203125,0],["2007-12-04",1415.449951171875,1416.6700439453125,1408.3499755859375,1415.81005859375,0],["2007-12-05",1415.760009765625,1431.68994140625,1415.239990234375,1427.77001953125,0],["2007-12-06",1436.280029296875,1446.18994140625,1436.280029296875,1440.3900146484375,0],["2007-12-07",1443.1099853515625,1449.699951171875,1431.77001953125,1434.0400390625,0],["2007-12-10",1430.52001953125,1431.0899658203125,1418.5999755859375,1425.1300048828125,0],["2007-12-11",1431.010009765625,1435.3900146484375,1425.5799560546875,1434.1600341796875,0],["2007-12-12",1425.2099609375,1425.2099609375,1417.3299560546875,1423.719970703125,0],["2007-12-13",1421.7900390625,1426.4200439453125,1405.219970703125,1410.56005859375,0],["2007-12-14",1410.97998046875,1414.030029296875,1396.449951171875,1403.4100341796875,0],["2007-12-17",1403.780029296875,1406.239990234375,1385.8399658203125,1391.6099853515625,0],["2007-12-18",1387.8199462890625,1391.75,1382.43994140625,1385.449951171875,0],["2007-12-19",1387.760009765625,1396.8800048828125,1387.2099609375,1387.2099609375,0],["2007-12-21",1388.27001953125,1403.8299560546875,1388.27001953125,1403.56005859375,0],["2007-12-24",1404.7099609375,1423.239990234375,1404.7099609375,1423.239990234375,0],["2007-12-26",1422.5799560546875,1426.4300537109375,1418.4100341796875,1424.02001953125,0],["2007-12-27",1425.0,1437.8199462890625,1424.1700439453125,1437.8199462890625,0],["2007-12-28",1433.6300048828125,1447.0400390625,1431.3800048828125,1447.0400390625,0],["2007-12-31",1446.6300048828125,1452.5699462890625,1441.6600341796875,1445.030029296875,0],["2008-01-02",1443.6800537109375,1448.0899658203125,1435.1300048828125,1435.6800537109375,0],["2008-01-03",1432.8299560546875,1438.18994140625,1431.68994140625,1435.3800048828125,0],["2008-01-04",1439.4300537109375,1467.780029296875,1439.4300537109375,1466.6700439453125,0],["2008-01-07",1461.1700439453125,1473.739990234375,1458.6800537109375,1470.77001953125,0],["2008-01-08",1471.81005859375,1489.8699951171875,1471.81005859375,1489.739990234375,0],["2008-01-09",1483.8299560546875,1498.8599853515625,1480.6300048828125,1491.6600341796875,0],["2008-01-11",1498.8900146484375,1521.56005859375,1498.8900146484375,1516.219970703125,0],["2008-01-14",1514.31005859375,1524.68994140625,1502.0999755859375,1507.0400390625,0],["2008-01-15",1513.550048828125,1524.280029296875,1497.6400146484375,1505.7099609375,0],["2008-01-16",1490.5,1490.5,1448.4100341796875,1453.6600341796875,0],["2008-01-17",1463.3599853515625,1465.260009765625,1431.4200439453125,1460.7099609375,0],["2008-01-18",1426.8800048828125,1445.699951171875,1423.8299560546875,1439.489990234375,0],["2008-01-21",1436.2900390625,1436.2900390625,1402.6500244140625,1408.5999755859375,0],["2008-01-22",1382.4300537109375,1382.4300537109375,1340.2900390625,1354.47998046875,0],["2008-01-24",1401.25,1409.9300537109375,1376.0,1383.3499755859375,0],["2008-01-25",1395.800048828125,1411.0899658203125,1392.43994140625,1405.4000244140625,0],["2008-01-28",1398.5,1398.5,1372.6099853515625,1380.5400390625,0],["2008-01-29",1389.3199462890625,1394.4100341796875,1382.4100341796875,1388.5,0],["2008-01-30",1395.530029296875,1400.9000244140625,1377.77001953125,1384.0799560546875,0],["2008-01-31",1381.5699462890625,1394.56005859375,1379.969970703125,1393.25,0],["2008-02-04",1408.56005859375,1422.5799560546875,1407.8299560546875,1419.6600341796875,0],["2008-02-05",1413.1300048828125,1432.3499755859375,1413.1300048828125,1432.3499755859375,0],["2008-02-06",1413.280029296875,1415.93994140625,1408.550048828125,1415.93994140625,0],["2008-02-11",1415.56005859375,1418.56005859375,1404.8599853515625,1407.3800048828125,0],["2008-02-12",1409.199951171875,1417.52001953125,1409.199951171875,1417.52001953125,0],["2008-02-13",1420.699951171875,1433.199951171875,1414.0999755859375,1423.1500244140625,0],["2008-02-14",1424.25,1436.0999755859375,1424.25,1436.0999755859375,0],["2008-02-15",1429.9300537109375,1429.9300537109375,1416.8499755859375,1427.18994140625,0],["2008-02-18",1425.8699951171875,1428.1700439453125,1411.010009765625,1412.8299560546875,0],["2008-02-19",1415.25,1425.489990234375,1415.25,1425.489990234375,0],["2008-02-20",1426.949951171875,1427.3800048828125,1404.43994140625,1414.3199462890625,0],["2008-02-21",1415.0999755859375,1415.1099853515625,1388.81005859375,1394.760009765625,0],["2008-02-22",1389.6400146484375,1390.030029296875,1354.7099609375,1369.47998046875,0],["2008-02-25",1373.469970703125,1376.699951171875,1364.56005859375,1370.7900390625,0],["2008-02-26",1375.4599609375,1382.760009765625,1371.8499755859375,1375.4300537109375,0],["2008-02-27",1376.93994140625,1382.9000244140625,1370.1500244140625,1376.6199951171875,0],["2008-02-28",1375.1400146484375,1375.5,1363.8199462890625,1368.27001953125,0],["2008-02-29",1368.3199462890625,1369.5400390625,1354.7900390625,1357.4000244140625,0],["2008-03-03",1344.4599609375,1344.4599609375,1329.1700439453125,1330.6099853515625,0],["2008-03-04",1335.1700439453125,1337.7099609375,1311.97998046875,1314.02001953125,0],["2008-03-05",1312.81005859375,1313.68994140625,1277.68994140625,1280.22998046875,0],["2008-03-06",1285.0999755859375,1301.3800048828125,1285.0999755859375,1299.68994140625,0],["2008-03-07",1287.1400146484375,1296.3299560546875,1283.18994140625,1296.3299560546875,0],["2008-03-10",1242.6400146484375,1242.6400146484375,1157.469970703125,1173.219970703125,0],["2008-03-11",1165.0400390625,1212.4599609375,1163.97998046875,1206.5400390625,0],["2008-03-12",1240.5899658203125,1251.3499755859375,1231.0799560546875,1232.5899658203125,0],["2008-03-13",1229.530029296875,1229.530029296875,1200.0400390625,1201.3499755859375,0],["2008-03-14",1207.0999755859375,1213.6099853515625,1194.8399658203125,1194.8399658203125,0],["2008-03-17",1183.3299560546875,1183.3299560546875,1175.6700439453125,1177.530029296875,0],["2008-03-18",1170.4000244140625,1185.3800048828125,1166.8299560546875,1180.02001953125,0],["2008-03-19",1203.72998046875,1206.8399658203125,1179.0899658203125,1186.5400390625,0],["2008-03-21",1189.7900390625,1190.3900146484375,1181.760009765625,1189.06005859375,0],["2008-03-24",1189.760009765625,1201.3499755859375,1188.489990234375,1201.02001953125,0],["2008-03-25",1207.2900390625,1234.5799560546875,1207.2900390625,1229.949951171875,0],["2008-03-26",1230.280029296875,1245.4200439453125,1229.050048828125,1245.4200439453125,0],["2008-03-27",1242.5,1254.030029296875,1230.3299560546875,1254.030029296875,0],["2008-03-28",1247.780029296875,1258.8599853515625,1247.0999755859375,1258.4100341796875,0],["2008-03-31",1257.02001953125,1259.0999755859375,1246.3399658203125,1247.52001953125,0],["2008-04-01",1248.8699951171875,1251.5899658203125,1240.1700439453125,1250.4100341796875,0],["2008-04-02",1263.8199462890625,1264.75,1238.219970703125,1239.6500244140625,0],["2008-04-03",1240.7099609375,1242.780029296875,1219.969970703125,1225.5799560546875,0],["2008-04-04",1226.1600341796875,1230.77001953125,1220.6300048828125,1221.97998046875,0],["2008-04-07",1222.31005859375,1223.72998046875,1216.3800048828125,1221.0699462890625,0],["2008-04-08",1219.8599853515625,1227.5799560546875,1218.9200439453125,1225.7099609375,0],["2008-04-09",1226.3800048828125,1231.5899658203125,1224.1199951171875,1227.739990234375,0],["2008-04-10",1228.6300048828125,1249.6300048828125,1225.010009765625,1248.18994140625,0],["2008-04-11",1250.5999755859375,1256.260009765625,1245.1099853515625,1246.7900390625,0],["2008-04-14",1238.969970703125,1241.1099853515625,1230.6199951171875,1233.4300537109375,0],["2008-04-15",1235.8399658203125,1247.3299560546875,1234.06005859375,1244.199951171875,0],["2008-04-16",1247.8299560546875,1261.8199462890625,1247.8299560546875,1253.6400146484375,0],["2008-04-17",1264.5999755859375,1265.72998046875,1255.0699462890625,1256.5400390625,0],["2008-04-18",1258.6099853515625,1267.6500244140625,1258.6099853515625,1267.6500244140625,0],["2008-04-21",1278.25,1288.1400146484375,1278.25,1280.0,0],["2008-04-22",1279.8900146484375,1284.0799560546875,1273.22998046875,1279.300048828125,0],["2008-04-23",1280.1300048828125,1295.3399658203125,1276.0799560546875,1288.1600341796875,0],["2008-04-24",1289.3800048828125,1300.1500244140625,1288.68994140625,1293.0799560546875,0],["2008-04-25",1296.800048828125,1299.43994140625,1287.6300048828125,1288.0799560546875,0],["2008-04-28",1290.3199462890625,1297.489990234375,1287.3299560546875,1295.31005859375,0],["2008-04-29",1302.449951171875,1305.0899658203125,1283.47998046875,1283.6500244140625,0],["2008-04-30",1287.06005859375,1287.68994140625,1274.199951171875,1279.8599853515625,0],["2008-05-02",1287.9100341796875,1287.9100341796875,1271.47998046875,1271.47998046875,0],["2008-05-05",1274.1300048828125,1278.6099853515625,1271.4200439453125,1274.6099853515625,0],["2008-05-06",1281.18994140625,1281.18994140625,1272.9100341796875,1276.0899658203125,0],["2008-05-07",1280.52001953125,1289.31005859375,1280.52001953125,1287.1500244140625,0],["2008-05-08",1284.43994140625,1287.3900146484375,1275.9100341796875,1280.3499755859375,0],["2008-05-09",1282.5999755859375,1287.3499755859375,1281.3800048828125,1285.27001953125,0],["2008-05-12",1283.8900146484375,1293.0899658203125,1283.8399658203125,1293.0899658203125,0],["2008-05-13",1294.8499755859375,1297.1300048828125,1286.010009765625,1286.5400390625,0],["2008-05-14",1290.2900390625,1296.469970703125,1287.1400146484375,1287.739990234375,0],["2008-05-15",1288.97998046875,1296.280029296875,1285.06005859375,1294.1500244140625,0],["2008-05-16",1295.93994140625,1302.8299560546875,1295.780029296875,1300.6700439453125,0],["2008-05-20",1300.3199462890625,1301.93994140625,1285.199951171875,1287.4300537109375,0],["2008-05-21",1281.31005859375,1288.9300537109375,1279.050048828125,1281.199951171875,0],["2008-05-22",1274.5899658203125,1280.5899658203125,1273.43994140625,1277.5699462890625,0],["2008-05-23",1278.2900390625,1286.1600341796875,1274.780029296875,1274.780029296875,0],["2008-05-26",1274.239990234375,1276.550048828125,1268.8800048828125,1273.3699951171875,0],["2008-05-27",1274.8900146484375,1276.52001953125,1267.5999755859375,1274.239990234375,0],["2008-05-28",1273.280029296875,1276.3399658203125,1260.010009765625,1260.5799560546875,0],["2008-05-29",1261.5699462890625,1269.5899658203125,1261.5699462890625,1261.8199462890625,0],["2008-05-30",1263.93994140625,1276.0999755859375,1263.93994140625,1276.0999755859375,0],["2008-06-02",1274.550048828125,1274.8399658203125,1262.489990234375,1262.489990234375,0],["2008-06-03",1262.0699462890625,1264.52001953125,1257.5699462890625,1257.5699462890625,0],["2008-06-04",1257.699951171875,1260.780029296875,1241.949951171875,1253.1199951171875,0],["2008-06-05",1234.0400390625,1236.4300537109375,1214.3699951171875,1223.56005859375,0],["2008-06-06",1233.47998046875,1250.22998046875,1232.6600341796875,1248.5699462890625,0],["2008-06-09",1226.5699462890625,1234.72998046875,1223.449951171875,1230.97998046875,0],["2008-06-10",1233.8399658203125,1239.06005859375,1230.1600341796875,1230.9599609375,0],["2008-06-11",1232.199951171875,1237.2900390625,1229.280029296875,1229.280029296875,0],["2008-06-12",1225.510009765625,1228.25,1221.5799560546875,1225.5400390625,0],["2008-06-13",1228.469970703125,1232.8800048828125,1227.72998046875,1229.3499755859375,0],["2008-06-16",1230.3800048828125,1241.5899658203125,1230.010009765625,1238.06005859375,0],["2008-06-17",1237.8699951171875,1239.8599853515625,1227.760009765625,1227.760009765625,0],["2008-06-18",1226.75,1226.75,1208.93994140625,1212.5899658203125,0],["2008-06-19",1207.1800537109375,1207.1800537109375,1188.5,1196.3900146484375,0],["2008-06-20",1198.3699951171875,1208.56005859375,1197.8299560546875,1206.6700439453125,0],["2008-06-23",1198.6400146484375,1198.6400146484375,1191.3599853515625,1195.4100341796875,0],["2008-06-24",1196.300048828125,1204.68994140625,1196.300048828125,1200.280029296875,0],["2008-06-25",1200.3900146484375,1209.1099853515625,1200.3900146484375,1209.1099853515625,0],["2008-06-26",1211.3900146484375,1211.93994140625,1202.4000244140625,1203.8900146484375,0],["2008-06-27",1190.8399658203125,1192.27001953125,1186.7099609375,1190.5400390625,0],["2008-06-30",1186.97998046875,1189.25,1181.72998046875,1186.5699462890625,0],["2008-07-01",1187.989990234375,1188.0,1171.47998046875,1174.8299560546875,0],["2008-07-02",1174.9599609375,1174.9599609375,1149.0899658203125,1153.699951171875,0],["2008-07-04",1127.8900146484375,1138.030029296875,1119.969970703125,1134.1400146484375,0],["2008-07-07",1134.699951171875,1136.5899658203125,1123.780029296875,1127.260009765625,0],["2008-07-08",1127.8399658203125,1136.550048828125,1120.31005859375,1121.25,0],["2008-07-09",1126.5899658203125,1139.81005859375,1122.5899658203125,1139.81005859375,0],["2008-07-10",1134.72998046875,1141.969970703125,1129.9300537109375,1135.489990234375,0],["2008-07-11",1137.6099853515625,1153.300048828125,1136.5,1150.3900146484375,0],["2008-07-14",1147.5,1148.699951171875,1141.97998046875,1144.0,0],["2008-07-15",1145.699951171875,1147.719970703125,1127.5999755859375,1127.5999755859375,0],["2008-07-16",1126.030029296875,1129.969970703125,1118.3599853515625,1119.4200439453125,0],["2008-07-17",1125.3800048828125,1126.4599609375,1111.6199951171875,1121.1700439453125,0],["2008-07-18",1122.4100341796875,1123.18994140625,1100.18994140625,1105.0400390625,0],["2008-07-21",1104.8199462890625,1108.6500244140625,1089.469970703125,1103.47998046875,0],["2008-07-22",1105.6500244140625,1112.510009765625,1103.8499755859375,1109.5699462890625,0],["2008-07-23",1117.6099853515625,1139.4100341796875,1116.1400146484375,1139.4100341796875,0],["2008-07-24",1138.3299560546875,1141.5899658203125,1131.9300537109375,1141.5899658203125,0],["2008-07-25",1130.4599609375,1141.75,1130.4599609375,1141.75,0],["2008-07-28",1142.0699462890625,1157.6099853515625,1141.8499755859375,1154.0899658203125,0],["2008-07-29",1148.530029296875,1150.800048828125,1143.550048828125,1150.800048828125,0],["2008-07-30",1155.5799560546875,1163.31005859375,1155.5799560546875,1159.93994140625,0],["2008-07-31",1161.449951171875,1164.6400146484375,1157.93994140625,1163.0899658203125,0],["2008-08-01",1159.3499755859375,1160.1099853515625,1155.1500244140625,1159.0999755859375,0],["2008-08-04",1157.489990234375,1157.550048828125,1147.739990234375,1148.6800537109375,0],["2008-08-05",1148.1099853515625,1149.5899658203125,1123.6700439453125,1128.8599853515625,0],["2008-08-06",1134.5,1138.1800537109375,1129.8699951171875,1133.5899658203125,0],["2008-08-07",1130.1700439453125,1133.72998046875,1119.9599609375,1129.56005859375,0],["2008-08-08",1124.2900390625,1129.0400390625,1118.5,1120.31005859375,0],["2008-08-11",1120.780029296875,1128.719970703125,1120.780029296875,1127.4599609375,0],["2008-08-12",1126.6700439453125,1127.3499755859375,1116.0400390625,1118.780029296875,0],["2008-08-13",1117.4100341796875,1121.31005859375,1106.06005859375,1112.530029296875,0],["2008-08-14",1114.8900146484375,1116.77001953125,1106.25,1109.4300537109375,0],["2008-08-15",1107.97998046875,1111.719970703125,1094.3499755859375,1095.050048828125,0],["2008-08-18",1093.280029296875,1096.1500244140625,1078.6700439453125,1084.3599853515625,0],["2008-08-19",1082.8800048828125,1082.8800048828125,1064.5799560546875,1069.4200439453125,0],["2008-08-20",1068.5999755859375,1073.3699951171875,1065.8599853515625,1073.2099609375,0],["2008-08-21",1074.5999755859375,1077.3299560546875,1071.31005859375,1071.4300537109375,0],["2008-08-22",1075.47998046875,1087.050048828125,1074.9300537109375,1085.5999755859375,0],["2008-08-25",1083.3199462890625,1088.4000244140625,1075.6300048828125,1078.72998046875,0],["2008-08-26",1076.6199951171875,1076.8399658203125,1066.9100341796875,1070.5,0],["2008-08-27",1071.6500244140625,1077.43994140625,1064.1099853515625,1067.6500244140625,0],["2008-08-28",1069.0799560546875,1074.449951171875,1068.800048828125,1070.4599609375,0],["2008-08-29",1074.3199462890625,1100.5,1074.050048828125,1100.5,0],["2008-09-02",1097.0799560546875,1097.0799560546875,1086.8299560546875,1086.989990234375,0],["2008-09-03",1085.1600341796875,1087.1099853515625,1082.280029296875,1085.3800048828125,0],["2008-09-04",1084.1099853515625,1089.5400390625,1083.739990234375,1085.06005859375,0],["2008-09-05",1076.780029296875,1081.4200439453125,1069.9300537109375,1070.5400390625,0],["2008-09-08",1075.219970703125,1081.280029296875,1075.219970703125,1075.9300537109375,0],["2008-09-09",1077.1600341796875,1078.0,1066.6400146484375,1068.550048828125,0],["2008-09-10",1061.699951171875,1067.9200439453125,1061.5699462890625,1062.699951171875,0],["2008-09-11",1063.719970703125,1063.77001953125,1039.6500244140625,1041.0699462890625,0],["2008-09-12",1044.5699462890625,1048.22998046875,1040.6099853515625,1044.030029296875,0],["2008-09-15",1037.4100341796875,1037.4100341796875,1026.0799560546875,1031.6300048828125,0],["2008-09-16",1016.1400146484375,1016.719970703125,1008.1300048828125,1012.3699951171875,0],["2008-09-17",1012.2100219726562,1013.9600219726562,1000.4099731445312,1002.989990234375,0],["2008-09-18",993.2100219726562,998.1400146484375,963.2899780273438,991.6599731445312,0],["2008-09-19",1003.8200073242188,1026.3900146484375,1001.9400024414062,1025.699951171875,0],["2008-09-22",1036.4000244140625,1040.8499755859375,1025.0400390625,1028.6199951171875,0],["2008-09-23",1021.4199829101562,1032.969970703125,1021.0700073242188,1026.1800537109375,0],["2008-09-24",1025.3399658203125,1030.3299560546875,1019.3099975585938,1028.4000244140625,0],["2008-09-25",1026.3900146484375,1029.56005859375,1019.4600219726562,1024.739990234375,0],["2008-09-26",1027.25,1029.7099609375,1018.1799926757812,1020.530029296875,0],["2008-09-29",1022.5900268554688,1022.5900268554688,1015.6400146484375,1019.719970703125,0],["2008-09-30",995.1199951171875,1023.239990234375,993.5999755859375,1018.6799926757812,0],["2008-10-03",1016.47998046875,1018.8599853515625,1011.010009765625,1016.7000122070312,0],["2008-10-06",1013.3900146484375,1014.6099853515625,995.1400146484375,996.8400268554688,0],["2008-10-07",988.25,1004.9299926757812,980.1799926757812,997.22998046875,0],["2008-10-08",984.1799926757812,985.4500122070312,959.489990234375,970.1900024414062,0],["2008-10-09",970.8900146484375,976.3099975585938,965.239990234375,968.8900146484375,0],["2008-10-10",945.0900268554688,949.6799926757812,931.7899780273438,934.010009765625,0],["2008-10-13",941.7100219726562,952.260009765625,926.219970703125,950.760009765625,0],["2008-10-14",970.02001953125,973.7000122070312,963.2000122070312,966.0599975585938,0],["2008-10-15",964.9199829101562,964.9199829101562,946.0599975585938,949.8800048828125,0],["2008-10-16",931.8800048828125,932.4000244140625,912.1099853515625,920.02001953125,0],["2008-10-17",925.9099731445312,926.4400024414062,903.5999755859375,905.22998046875,0],["2008-10-20",906.25,910.760009765625,888.280029296875,909.510009765625,0],["2008-10-21",918.2899780273438,920.5900268554688,914.030029296875,918.1599731445312,0],["2008-10-22",912.3300170898438,913.510009765625,902.3200073242188,904.280029296875,0],["2008-10-23",891.8099975585938,893.969970703125,880.8099975585938,891.3200073242188,0],["2008-10-24",888.8499755859375,889.219970703125,853.52001953125,859.1099853515625,0],["2008-10-28",837.6900024414062,837.6900024414062,801.27001953125,832.4400024414062,0],["2008-10-29",850.25,850.25,821.75,829.4099731445312,0],["2008-10-30",830.4400024414062,857.8499755859375,826.9099731445312,853.5599975585938,0],["2008-10-31",848.5999755859375,869.3200073242188,848.5999755859375,863.6099853515625,0],["2008-11-03",867.0399780273438,900.1799926757812,867.0399780273438,899.3499755859375,0],["2008-11-04",905.47998046875,910.5399780273438,889.5599975585938,905.5800170898438,0],["2008-11-05",915.510009765625,926.6500244140625,913.3599853515625,915.239990234375,0],["2008-11-06",900.0499877929688,900.3599853515625,889.5900268554688,895.9500122070312,0],["2008-11-07",879.9500122070312,894.9099731445312,868.97998046875,893.9500122070312,0],["2008-11-10",901.6699829101562,905.3300170898438,894.9400024414062,904.239990234375,0],["2008-11-11",896.8400268554688,901.1099853515625,893.8900146484375,894.5999755859375,0],["2008-11-12",888.9600219726562,896.280029296875,882.6500244140625,890.3400268554688,0],["2008-11-13",878.2000122070312,881.5700073242188,873.780029296875,880.5900268554688,0],["2008-11-14",886.780029296875,887.8599853515625,880.969970703125,881.6500244140625,0],["2008-11-17",875.2000122070312,884.0800170898438,874.7000122070312,884.0599975585938,0],["2008-11-18",879.6699829101562,884.5700073242188,877.780029296875,883.0900268554688,0],["2008-11-19",883.969970703125,884.469970703125,876.9400024414062,877.6500244140625,0],["2008-11-20",867.8499755859375,869.1400146484375,858.9600219726562,865.3200073242188,0],["2008-11-21",856.8900146484375,866.8800048828125,853.280029296875,866.8800048828125,0],["2008-11-24",863.3200073242188,863.75,854.4400024414062,855.3900146484375,0],["2008-11-25",861.8499755859375,863.9299926757812,854.0700073242188,860.1799926757812,0],["2008-11-26",857.8900146484375,859.6500244140625,848.030029296875,856.3699951171875,0],["2008-11-27",858.72998046875,869.97998046875,858.72998046875,869.97998046875,0],["2008-11-28",866.030029296875,868.72998046875,860.7000122070312,866.1400146484375,0],["2008-12-01",864.489990234375,864.489990234375,848.4299926757812,848.4299926757812,0],["2008-12-02",838.9400024414062,845.75,838.0700073242188,845.75,0],["2008-12-03",847.7899780273438,850.6400146484375,843.3200073242188,847.530029296875,0],["2008-12-04",846.5499877929688,848.7100219726562,843.5700073242188,846.8599853515625,0],["2008-12-05",844.6599731445312,844.6599731445312,838.280029296875,838.280029296875,0],["2008-12-09",846.4500122070312,853.4400024414062,835.1699829101562,835.1699829101562,0],["2008-12-10",835.3800048828125,854.6599731445312,835.3800048828125,854.6599731445312,0],["2008-12-11",853.9600219726562,860.6799926757812,851.0999755859375,860.6799926757812,0],["2008-12-12",856.9299926757812,858.97998046875,848.0499877929688,852.27001953125,0],["2008-12-15",854.6599731445312,856.1500244140625,846.469970703125,846.469970703125,0],["2008-12-16",846.510009765625,855.72998046875,846.510009765625,854.7999877929688,0],["2008-12-17",860.3200073242188,864.5900268554688,857.280029296875,862.5,0],["2008-12-18",860.1900024414062,880.5,858.9199829101562,880.5,0],["2008-12-19",879.0599975585938,881.47998046875,874.7100219726562,876.4000244140625,0],["2008-12-22",876.8800048828125,888.030029296875,872.4099731445312,873.4299926757812,0],["2008-12-23",863.0599975585938,874.2000122070312,862.2899780273438,871.1599731445312,0],["2008-12-24",869.2899780273438,870.9199829101562,865.260009765625,869.6199951171875,0],["2008-12-26",869.030029296875,869.3800048828125,863.3300170898438,867.3499755859375,0],["2008-12-30",868.7000122070312,881.6300048828125,868.6400146484375,881.6300048828125,0],["2008-12-31",883.0700073242188,884.72998046875,872.0800170898438,876.75,0],["2009-01-02",878.2999877929688,897.260009765625,877.8900146484375,894.3599853515625,0],["2009-01-05",901.8400268554688,920.6599731445312,901.8400268554688,920.6599731445312,0],["2009-01-06",921.1500244140625,928.5599975585938,909.6900024414062,922.22998046875,0],["2009-01-07",929.9299926757812,936.6300048828125,923.25,927.6199951171875,0],["2009-01-08",918.72998046875,919.1599731445312,907.0399780273438,910.52001953125,0],["2009-01-09",910.969970703125,919.0700073242188,910.9400024414062,919.0700073242188,0],["2009-01-12",919.4000244140625,925.1300048828125,917.739990234375,923.5700073242188,0],["2009-01-13",919.9199829101562,919.9199829101562,909.6799926757812,913.7000122070312,0],["2009-01-14",915.7100219726562,916.1199951171875,910.280029296875,913.4600219726562,0],["2009-01-15",906.219970703125,907.1500244140625,889.4500122070312,897.4500122070312,0],["2009-01-16",898.219970703125,899.25,890.6400146484375,896.469970703125,0],["2009-01-19",897.9000244140625,900.239990234375,889.77001953125,890.280029296875,0],["2009-01-20",885.8200073242188,888.1199951171875,878.8099975585938,880.3699951171875,0],["2009-01-21",874.3599853515625,875.1699829101562,868.6500244140625,873.4099731445312,0],["2009-01-22",879.3400268554688,883.030029296875,874.7899780273438,879.02001953125,0],["2009-01-23",877.739990234375,877.8400268554688,867.3499755859375,872.6900024414062,0],["2009-01-28",874.02001953125,879.6300048828125,873.9199829101562,879.6300048828125,0],["2009-01-29",882.8200073242188,887.27001953125,881.7899780273438,883.1599731445312,0],["2009-01-30",882.8200073242188,884.4500122070312,871.530029296875,884.4500122070312,0],["2009-02-03",886.1799926757812,886.9500122070312,873.4600219726562,879.6699829101562,0],["2009-02-04",881.0399780273438,883.8599853515625,876.7999877929688,876.7999877929688,0],["2009-02-05",874.739990234375,880.1599731445312,874.739990234375,879.9500122070312,0],["2009-02-06",885.1199951171875,896.6400146484375,884.530029296875,896.6400146484375,0],["2009-02-11",899.1199951171875,899.8800048828125,894.6300048828125,897.0700073242188,0],["2009-02-12",899.6599731445312,901.7999877929688,893.3599853515625,894.5999755859375,0],["2009-02-13",895.3200073242188,909.8400268554688,895.3200073242188,909.8400268554688,0],["2009-02-16",908.3599853515625,909.1599731445312,904.2000122070312,907.1900024414062,0],["2009-02-17",906.739990234375,906.739990234375,894.47998046875,898.530029296875,0],["2009-02-18",892.77001953125,896.280029296875,891.1199951171875,895.22998046875,0],["2009-02-19",896.3800048828125,900.8400268554688,895.510009765625,899.5900268554688,0],["2009-02-20",895.9400024414062,898.0399780273438,888.72998046875,889.7100219726562,0],["2009-02-23",887.4000244140625,892.9299926757812,885.4000244140625,887.8300170898438,0],["2009-02-24",885.6599731445312,894.0700073242188,883.8099975585938,894.0700073242188,0],["2009-02-25",897.0399780273438,898.739990234375,890.7000122070312,896.510009765625,0],["2009-02-26",894.77001953125,897.5499877929688,892.52001953125,893.4199829101562,0],["2009-02-27",896.7000122070312,897.530029296875,888.9099731445312,890.6699829101562,0],["2009-03-02",889.7100219726562,889.969970703125,868.72998046875,876.5599975585938,0],["2009-03-03",867.2100219726562,869.6099853515625,863.760009765625,868.739990234375,0],["2009-03-04",868.3599853515625,870.7100219726562,863.8699951171875,866.9299926757812,0],["2009-03-05",867.719970703125,869.4400024414062,865.8499755859375,869.239990234375,0],["2009-03-06",863.6300048828125,864.2000122070312,857.219970703125,858.219970703125,0],["2009-03-10",857.8300170898438,857.8300170898438,848.3400268554688,855.25,0],["2009-03-11",860.5599975585938,863.72998046875,847.9400024414062,850.3699951171875,0],["2009-03-12",849.5700073242188,849.5700073242188,836.510009765625,838.3900146484375,0],["2009-03-13",843.8400268554688,847.0399780273438,841.7000122070312,843.4500122070312,0],["2009-03-16",843.6599731445312,846.2899780273438,838.469970703125,840.8800048828125,0],["2009-03-17",842.6300048828125,846.5599975585938,840.3800048828125,841.8699951171875,0],["2009-03-18",846.9400024414062,850.8200073242188,846.1300048828125,847.9600219726562,0],["2009-03-19",850.1300048828125,853.1799926757812,849.2100219726562,852.1799926757812,0],["2009-03-20",852.8599853515625,856.8200073242188,849.489990234375,856.8200073242188,0],["2009-03-23",858.1900024414062,878.2999877929688,857.8499755859375,878.2999877929688,0],["2009-03-24",890.1400146484375,890.5,875.260009765625,877.9199829101562,0],["2009-03-25",874.989990234375,879.0399780273438,871.8400268554688,878.8099975585938,0],["2009-03-26",877.969970703125,887.239990234375,876.3499755859375,885.469970703125,0],["2009-03-27",888.6199951171875,890.5700073242188,883.280029296875,885.4299926757812,0],["2009-03-30",882.8599853515625,882.8599853515625,866.719970703125,869.3400268554688,0],["2009-03-31",867.2100219726562,874.0700073242188,867.0900268554688,872.5499877929688,0],["2009-04-01",875.9600219726562,884.1799926757812,875.9600219726562,884.1799926757812,0],["2009-04-02",890.0700073242188,907.8499755859375,890.0700073242188,905.0700073242188,0],["2009-04-03",910.739990234375,910.9600219726562,900.9000244140625,907.010009765625,0],["2009-04-06",912.7899780273438,926.6099853515625,912.7899780273438,923.77001953125,0],["2009-04-07",919.72998046875,924.0999755859375,912.9500122070312,919.8400268554688,0],["2009-04-08",914.8400268554688,921.0399780273438,907.8699951171875,907.8699951171875,0],["2009-04-09",907.8699951171875,922.5499877929688,907.8699951171875,917.8900146484375,0],["2009-04-10",925.8599853515625,942.4000244140625,925.8599853515625,941.3800048828125,0],["2009-04-13",942.989990234375,944.1699829101562,936.4299926757812,941.4099731445312,0],["2009-04-14",943.0900268554688,953.7100219726562,942.8499755859375,953.7100219726562,0],["2009-04-15",951.6500244140625,961.1799926757812,946.719970703125,956.6799926757812,0],["2009-04-16",962.8900146484375,969.9299926757812,953.6300048828125,961.280029296875,0],["2009-04-17",963.9199829101562,967.0999755859375,960.3900146484375,965.1699829101562,0],["2009-04-20",966.9000244140625,968.3699951171875,957.5700073242188,968.3699951171875,0],["2009-04-21",959.2999877929688,966.5999755859375,958.989990234375,966.5999755859375,0],["2009-04-22",971.4000244140625,976.2899780273438,968.5800170898438,968.5800170898438,0],["2009-04-23",968.9500122070312,978.6400146484375,968.9500122070312,978.6400146484375,0],["2009-04-24",982.0900268554688,992.6799926757812,982.0900268554688,992.6799926757812,0],["2009-04-27",995.75,996.5999755859375,974.9000244140625,980.1199951171875,0],["2009-04-28",977.5900268554688,982.4099731445312,963.3499755859375,965.7000122070312,0],["2009-04-29",963.8200073242188,969.030029296875,952.3699951171875,967.4600219726562,0],["2009-04-30",967.4600219726562,995.0599975585938,967.4600219726562,990.739990234375,0],["2009-05-04",999.4400024414062,1009.719970703125,993.2000122070312,1009.3599853515625,0],["2009-05-05",1020.1300048828125,1021.5499877929688,1001.3699951171875,1008.8699951171875,0],["2009-05-06",1008.6500244140625,1025.050048828125,1001.7899780273438,1023.9600219726562,0],["2009-05-07",1031.8299560546875,1037.81005859375,1021.7000122070312,1023.469970703125,0],["2009-05-08",1021.5499877929688,1027.3900146484375,1014.0,1026.780029296875,0],["2009-05-11",1032.97998046875,1034.3699951171875,1023.3400268554688,1025.5,0],["2009-05-12",1020.1799926757812,1023.72998046875,1013.3599853515625,1023.02001953125,0],["2009-05-13",1026.1600341796875,1027.0899658203125,1018.3400268554688,1022.8400268554688,0],["2009-05-14",1018.2999877929688,1019.0599975585938,1011.989990234375,1011.989990234375,0],["2009-05-15",1017.4199829101562,1020.510009765625,1012.0,1014.2100219726562,0],["2009-05-18",1007.9500122070312,1012.1199951171875,1000.3400268554688,1012.010009765625,0],["2009-05-19",1023.3599853515625,1027.3800048828125,1017.530029296875,1023.489990234375,0],["2009-05-20",1022.8099975585938,1044.77001953125,1022.8099975585938,1042.6300048828125,0],["2009-05-21",1045.3599853515625,1050.449951171875,1035.56005859375,1035.56005859375,0],["2009-05-22",1030.6800537109375,1045.3900146484375,1030.0400390625,1045.260009765625,0],["2009-05-25",1047.4000244140625,1054.4000244140625,1047.4000244140625,1053.1400146484375,0],["2009-05-26",1053.6099853515625,1057.4200439453125,1048.9300537109375,1051.6300048828125,0],["2009-05-27",1057.9300537109375,1059.8800048828125,1047.5400390625,1047.6800537109375,0],["2009-05-28",1043.1099853515625,1044.3900146484375,1037.0899658203125,1041.239990234375,0],["2009-05-29",1046.800048828125,1058.3599853515625,1036.1199951171875,1044.1099853515625,0],["2009-06-01",1047.6199951171875,1063.7900390625,1047.6199951171875,1061.800048828125,0],["2009-06-02",1070.800048828125,1072.0699462890625,1057.9000244140625,1063.6199951171875,0],["2009-06-03",1063.7900390625,1065.2900390625,1055.4000244140625,1055.4000244140625,0],["2009-06-04",1056.6600341796875,1063.969970703125,1055.489990234375,1063.969970703125,0],["2009-06-05",1066.9000244140625,1075.5,1066.4200439453125,1075.5,0],["2009-06-08",1080.4200439453125,1080.4200439453125,1070.3699951171875,1072.8499755859375,0],["2009-06-09",1076.2900390625,1076.2900390625,1066.989990234375,1071.7900390625,0],["2009-06-10",1072.68994140625,1082.969970703125,1072.68994140625,1082.969970703125,0],["2009-06-11",1084.1300048828125,1089.1700439453125,1080.4200439453125,1088.9599609375,0],["2009-06-12",1094.5999755859375,1095.9100341796875,1089.18994140625,1090.1500244140625,0],["2009-06-15",1093.0400390625,1095.719970703125,1086.0799560546875,1091.1700439453125,0],["2009-06-16",1083.5899658203125,1083.5899658203125,1069.739990234375,1074.1199951171875,0],["2009-06-17",1071.989990234375,1075.43994140625,1068.469970703125,1070.9000244140625,0],["2009-06-18",1069.989990234375,1073.260009765625,1052.47998046875,1054.4100341796875,0],["2009-06-19",1058.9000244140625,1065.77001953125,1056.97998046875,1059.5,0],["2009-06-22",1061.8800048828125,1061.8800048828125,1040.4000244140625,1045.969970703125,0],["2009-06-23",1035.9599609375,1044.47998046875,1028.1400146484375,1044.47998046875,0],["2009-06-24",1046.2099609375,1059.56005859375,1046.2099609375,1057.8499755859375,0],["2009-06-25",1064.77001953125,1074.56005859375,1064.0999755859375,1074.1099853515625,0],["2009-06-26",1081.6400146484375,1081.8299560546875,1071.0,1075.77001953125,0],["2009-06-29",1078.52001953125,1079.469970703125,1072.4100341796875,1075.8399658203125,0],["2009-06-30",1078.239990234375,1082.739990234375,1070.8800048828125,1075.239990234375,0],["2009-07-01",1075.1300048828125,1079.4000244140625,1071.3800048828125,1079.4000244140625,0],["2009-07-02",1080.8800048828125,1083.25,1075.06005859375,1078.7099609375,0],["2009-07-03",1070.25,1077.4300537109375,1067.8399658203125,1072.68994140625,0],["2009-07-06",1072.68994140625,1072.68994140625,1062.6500244140625,1065.8299560546875,0],["2009-07-07",1065.8299560546875,1069.219970703125,1061.6199951171875,1066.3599853515625,0],["2009-07-08",1066.3599853515625,1066.3599853515625,1058.1199951171875,1065.469970703125,0],["2009-07-09",1065.469970703125,1065.6800537109375,1058.4100341796875,1065.6800537109375,0],["2009-07-10",1065.6800537109375,1072.300048828125,1064.699951171875,1067.760009765625,0],["2009-07-13",1067.760009765625,1068.5,1060.9599609375,1063.6600341796875,0],["2009-07-14",1063.6600341796875,1082.81005859375,1063.6600341796875,1079.6300048828125,0],["2009-07-15",1079.6300048828125,1104.8699951171875,1079.6300048828125,1097.239990234375,0],["2009-07-16",1097.239990234375,1120.4100341796875,1097.239990234375,1108.8800048828125,0],["2009-07-17",1108.8800048828125,1121.6600341796875,1103.8499755859375,1120.9000244140625,0],["2009-07-20",1070.25,1139.25,1067.8399658203125,1139.25,0],["2009-07-21",1139.25,1144.239990234375,1132.06005859375,1134.699951171875,0],["2009-07-22",1134.699951171875,1160.6099853515625,1134.699951171875,1148.699951171875,0],["2009-07-23",1148.699951171875,1157.719970703125,1142.9300537109375,1152.1500244140625,0],["2009-07-24",1152.1500244140625,1159.81005859375,1147.8499755859375,1155.8800048828125,0],["2009-07-27",1155.8800048828125,1156.4300537109375,1148.260009765625,1156.4300537109375,0],["2009-07-28",1156.4300537109375,1174.010009765625,1155.8900146484375,1172.3800048828125,0],["2009-07-29",1172.3800048828125,1179.0799560546875,1156.3599853515625,1164.47998046875,0],["2009-07-30",1164.47998046875,1168.43994140625,1153.81005859375,1160.6600341796875,0],["2009-07-31",1160.6600341796875,1176.6700439453125,1160.6600341796875,1174.9000244140625,0],["2009-08-03",1174.9000244140625,1177.6400146484375,1164.3599853515625,1171.31005859375,0],["2009-08-04",1171.31005859375,1181.9300537109375,1171.31005859375,1179.8800048828125,0],["2009-08-05",1179.8800048828125,1185.3800048828125,1178.1600341796875,1179.489990234375,0],["2009-08-06",1179.489990234375,1183.969970703125,1178.9300537109375,1183.969970703125,0],["2009-08-07",1183.969970703125,1191.6600341796875,1182.4100341796875,1184.8800048828125,0],["2009-08-10",1184.8800048828125,1191.0,1182.449951171875,1188.0,0],["2009-08-11",1188.0,1188.97998046875,1184.0799560546875,1186.280029296875,0],["2009-08-12",1186.280029296875,1187.9599609375,1178.510009765625,1180.5400390625,0],["2009-08-13",1180.5400390625,1188.030029296875,1180.5400390625,1186.18994140625,0],["2009-08-14",1186.18994140625,1196.4599609375,1186.18994140625,1188.5699462890625,0],["2009-08-17",1188.5699462890625,1188.5699462890625,1168.6400146484375,1169.050048828125,0],["2009-08-18",1169.050048828125,1169.050048828125,1156.18994140625,1164.4100341796875,0],["2009-08-19",1164.4100341796875,1169.3199462890625,1153.969970703125,1155.530029296875,0],["2009-08-20",1155.530029296875,1164.969970703125,1155.530029296875,1163.4300537109375,0],["2009-08-21",1163.4300537109375,1169.449951171875,1162.4100341796875,1163.7900390625,0],["2009-08-24",1163.7900390625,1174.489990234375,1163.7900390625,1174.489990234375,0],["2009-08-25",1174.489990234375,1174.739990234375,1168.949951171875,1171.0899658203125,0],["2009-08-26",1171.0899658203125,1172.56005859375,1167.77001953125,1172.56005859375,0],["2009-08-27",1172.56005859375,1176.9000244140625,1169.800048828125,1176.9000244140625,0],["2009-08-28",1176.9000244140625,1178.77001953125,1173.550048828125,1174.27001953125,0],["2009-09-01",1174.27001953125,1174.27001953125,1163.780029296875,1171.280029296875,0],["2009-09-02",1171.280029296875,1171.280029296875,1163.5699462890625,1168.010009765625,0],["2009-09-03",1168.010009765625,1174.3199462890625,1168.010009765625,1173.6600341796875,0],["2009-09-04",1173.6600341796875,1182.5,1173.6600341796875,1178.739990234375,0],["2009-09-07",1178.739990234375,1190.3900146484375,1178.739990234375,1190.3900146484375,0],["2009-09-08",1190.3900146484375,1202.0699462890625,1190.3900146484375,1202.0699462890625,0],["2009-09-09",1202.0699462890625,1204.8299560546875,1195.72998046875,1196.4599609375,0],["2009-09-10",1196.4599609375,1210.1099853515625,1196.4599609375,1201.280029296875,0],["2009-09-11",1201.280029296875,1210.3599853515625,1201.280029296875,1208.280029296875,0],["2009-09-14",1208.530029296875,1212.699951171875,1203.3599853515625,1203.3599853515625,0],["2009-09-15",1202.9000244140625,1207.469970703125,1202.6199951171875,1207.469970703125,0],["2009-09-16",1209.1600341796875,1217.6099853515625,1209.1600341796875,1212.97998046875,0],["2009-09-17",1219.469970703125,1220.469970703125,1214.3399658203125,1218.800048828125,0],["2009-09-18",1216.989990234375,1221.199951171875,1215.5400390625,1221.199951171875,0],["2009-09-23",1231.3299560546875,1231.489990234375,1218.1300048828125,1219.0699462890625,0],["2009-09-24",1217.68994140625,1221.0899658203125,1216.18994140625,1218.06005859375,0],["2009-09-25",1217.68994140625,1218.6099853515625,1213.8800048828125,1217.3900146484375,0],["2009-09-28",1216.8199462890625,1216.8199462890625,1204.199951171875,1205.949951171875,0],["2009-09-29",1208.3699951171875,1210.219970703125,1206.75,1208.2099609375,0],["2009-09-30",1208.300048828125,1208.300048828125,1200.6500244140625,1202.0799560546875,0],["2009-10-01",1202.4100341796875,1210.489990234375,1202.4000244140625,1208.3499755859375,0],["2009-10-02",1204.199951171875,1206.739990234375,1202.4200439453125,1206.25,0],["2009-10-05",1206.06005859375,1216.449951171875,1203.27001953125,1216.449951171875,0],["2009-10-06",1216.06005859375,1216.1800537109375,1212.5799560546875,1212.72998046875,0],["2009-10-07",1214.4100341796875,1219.27001953125,1214.4000244140625,1218.6099853515625,0],["2009-10-08",1218.5699462890625,1230.0899658203125,1218.0799560546875,1230.0899658203125,0],["2009-10-09",1231.239990234375,1236.8900146484375,1231.239990234375,1233.8199462890625,0],["2009-10-12",1235.5999755859375,1238.300048828125,1232.3699951171875,1233.3299560546875,0],["2009-10-13",1232.1700439453125,1234.0,1231.3599853515625,1233.510009765625,0],["2009-10-14",1235.050048828125,1248.1400146484375,1235.050048828125,1246.8399658203125,0],["2009-10-15",1252.300048828125,1256.5899658203125,1241.6199951171875,1246.8599853515625,0],["2009-10-16",1248.489990234375,1256.77001953125,1247.1800537109375,1256.77001953125,0],["2009-10-19",1257.760009765625,1262.3599853515625,1255.6300048828125,1261.489990234375,0],["2009-10-20",1264.6099853515625,1270.0799560546875,1264.47998046875,1265.739990234375,0],["2009-10-21",1267.8399658203125,1270.43994140625,1260.06005859375,1260.06005859375,0],["2009-10-22",1259.4000244140625,1263.02001953125,1257.1700439453125,1260.02001953125,0],["2009-10-23",1261.5699462890625,1269.1400146484375,1260.489990234375,1267.0999755859375,0],["2009-10-26",1267.4300537109375,1267.4300537109375,1259.9200439453125,1259.9200439453125,0],["2009-10-27",1257.530029296875,1260.300048828125,1246.3800048828125,1260.300048828125,0],["2009-10-28",1256.260009765625,1256.7900390625,1248.7099609375,1249.050048828125,0],["2009-10-29",1244.0400390625,1244.0400390625,1236.199951171875,1241.75,0],["2009-10-30",1246.1099853515625,1248.75,1242.72998046875,1243.22998046875,0],["2009-11-02",1238.1700439453125,1241.760009765625,1233.449951171875,1241.760009765625,0],["2009-11-03",1241.6099853515625,1245.469970703125,1240.8900146484375,1242.3199462890625,0],["2009-11-04",1242.7900390625,1253.8399658203125,1242.7900390625,1253.8399658203125,0],["2009-11-05",1252.6199951171875,1253.97998046875,1250.75,1253.9599609375,0],["2009-11-06",1260.0699462890625,1263.030029296875,1258.9100341796875,1260.760009765625,0],["2009-11-09",1262.1400146484375,1267.75,1259.22998046875,1267.75,0],["2009-11-10",1273.6400146484375,1277.81005859375,1273.030029296875,1274.0799560546875,0],["2009-11-11",1276.8299560546875,1279.52001953125,1269.1099853515625,1270.1500244140625,0],["2009-11-12",1269.6400146484375,1271.75,1262.47998046875,1271.75,0],["2009-11-13",1273.1700439453125,1273.22998046875,1267.699951171875,1270.9599609375,0],["2009-11-16",1272.97998046875,1278.719970703125,1272.97998046875,1278.31005859375,0],["2009-11-17",1281.469970703125,1288.4200439453125,1275.6199951171875,1279.949951171875,0],["2009-11-18",1279.1700439453125,1280.510009765625,1274.530029296875,1275.0999755859375,0],["2009-11-19",1274.989990234375,1277.5899658203125,1273.6800537109375,1276.6500244140625,0],["2009-11-20",1275.6600341796875,1277.300048828125,1270.739990234375,1274.3599853515625,0],["2009-11-23",1273.6600341796875,1274.77001953125,1270.8199462890625,1270.8800048828125,0],["2009-11-24",1271.1099853515625,1273.5999755859375,1270.18994140625,1272.0899658203125,0],["2009-11-25",1273.1600341796875,1273.1600341796875,1268.9200439453125,1271.0,0],["2009-11-26",1270.2900390625,1273.8499755859375,1268.8199462890625,1270.6099853515625,0],["2009-11-30",1256.8800048828125,1268.97998046875,1248.5799560546875,1259.1099853515625,0],["2009-12-01",1264.3499755859375,1266.7099609375,1261.97998046875,1266.7099609375,0],["2009-12-02",1273.280029296875,1273.300048828125,1267.8800048828125,1271.1500244140625,0],["2009-12-03",1272.6300048828125,1273.4599609375,1269.550048828125,1272.3499755859375,0],["2009-12-04",1271.8299560546875,1271.9100341796875,1269.4300537109375,1270.199951171875,0],["2009-12-07",1270.199951171875,1271.239990234375,1265.3599853515625,1265.3599853515625,0],["2009-12-08",1266.3599853515625,1267.949951171875,1261.4599609375,1261.4599609375,0],["2009-12-09",1258.6800537109375,1261.3399658203125,1255.760009765625,1255.760009765625,0],["2009-12-10",1256.3199462890625,1260.239990234375,1255.800048828125,1259.9000244140625,0],["2009-12-11",1260.239990234375,1262.6400146484375,1257.949951171875,1260.0,0],["2009-12-14",1259.9599609375,1265.449951171875,1256.0699462890625,1265.449951171875,0],["2009-12-15",1263.6500244140625,1270.81005859375,1262.52001953125,1270.81005859375,0],["2009-12-16",1269.550048828125,1270.050048828125,1264.760009765625,1269.030029296875,0],["2009-12-17",1269.739990234375,1272.5899658203125,1265.5799560546875,1266.969970703125,0],["2009-12-21",1266.8800048828125,1267.72998046875,1255.6600341796875,1255.6600341796875,0],["2009-12-22",1258.3900146484375,1261.449951171875,1258.3900146484375,1260.4200439453125,0],["2009-12-23",1259.56005859375,1262.3599853515625,1257.969970703125,1260.530029296875,0],["2009-12-24",1260.010009765625,1263.93994140625,1259.8599853515625,1263.93994140625,0],["2009-12-28",1263.530029296875,1272.72998046875,1263.3399658203125,1272.72998046875,0],["2009-12-29",1273.27001953125,1275.219970703125,1270.31005859375,1275.219970703125,0],["2009-12-30",1274.9200439453125,1275.2900390625,1269.530029296875,1271.1199951171875,0],["2009-12-31",1271.3399658203125,1272.780029296875,1264.8299560546875,1272.780029296875,0],["2010-01-04",1272.31005859375,1275.75,1272.25,1275.75,0],["2010-01-05",1278.260009765625,1290.550048828125,1278.260009765625,1288.239990234375,0],["2010-01-06",1288.8599853515625,1296.43994140625,1288.02001953125,1293.1700439453125,0],["2010-01-07",1293.68994140625,1299.699951171875,1290.3599853515625,1291.4200439453125,0],["2010-01-08",1294.9300537109375,1295.510009765625,1290.8599853515625,1292.97998046875,0],["2010-01-11",1292.6800537109375,1296.56005859375,1291.1600341796875,1294.510009765625,0],["2010-01-12",1295.0,1296.0699462890625,1291.3499755859375,1292.8499755859375,0],["2010-01-13",1292.72998046875,1292.949951171875,1286.43994140625,1289.510009765625,0],["2010-01-14",1290.5,1294.93994140625,1289.739990234375,1294.7099609375,0],["2010-01-15",1295.719970703125,1300.8900146484375,1295.719970703125,1298.5799560546875,0],["2010-01-18",1286.25,1298.68994140625,1286.25,1297.989990234375,0],["2010-01-19",1298.3800048828125,1302.3499755859375,1298.3800048828125,1300.3499755859375,0],["2010-01-20",1301.260009765625,1307.93994140625,1301.2099609375,1306.6199951171875,0],["2010-01-21",1303.5899658203125,1308.52001953125,1302.8199462890625,1308.3599853515625,0],["2010-01-22",1303.4300537109375,1303.4300537109375,1296.43994140625,1300.449951171875,0],["2010-01-25",1297.31005859375,1297.31005859375,1292.760009765625,1296.7900390625,0],["2010-01-26",1296.81005859375,1297.449951171875,1278.0999755859375,1283.02001953125,0],["2010-01-27",1281.530029296875,1281.530029296875,1262.3199462890625,1265.77001953125,0],["2010-01-28",1267.2900390625,1267.8499755859375,1261.68994140625,1264.510009765625,0],["2010-01-29",1258.4599609375,1260.0899658203125,1253.0899658203125,1259.1600341796875,0],["2010-02-02",1261.199951171875,1268.2099609375,1261.1199951171875,1263.760009765625,0],["2010-02-03",1263.8699951171875,1267.6800537109375,1263.0699462890625,1267.1500244140625,0],["2010-02-04",1267.280029296875,1267.280029296875,1263.8800048828125,1265.030029296875,0],["2010-02-05",1248.1500244140625,1253.0,1247.4599609375,1247.9000244140625,0],["2010-02-08",1247.81005859375,1247.8800048828125,1234.5899658203125,1235.219970703125,0],["2010-02-09",1228.739990234375,1234.77001953125,1224.3699951171875,1233.8599853515625,0],["2010-02-10",1240.1199951171875,1247.9100341796875,1240.1199951171875,1246.1700439453125,0],["2010-02-11",1247.530029296875,1249.4200439453125,1244.8599853515625,1249.4200439453125,0],["2010-02-12",1250.2900390625,1254.77001953125,1250.2900390625,1253.3900146484375,0],["2010-02-17",1256.43994140625,1264.9100341796875,1256.3599853515625,1259.0699462890625,0],["2010-02-18",1261.4599609375,1262.199951171875,1258.25,1259.0,0],["2010-02-19",1258.3599853515625,1259.260009765625,1255.780029296875,1257.6700439453125,0],["2010-02-22",1260.510009765625,1267.0899658203125,1260.510009765625,1266.43994140625,0],["2010-02-23",1265.1500244140625,1267.8299560546875,1262.4300537109375,1266.4300537109375,0],["2010-02-24",1268.300048828125,1273.300048828125,1268.300048828125,1270.780029296875,0],["2010-02-25",1271.030029296875,1277.6600341796875,1270.030029296875,1270.780029296875,0],["2010-03-01",1276.52001953125,1284.969970703125,1276.52001953125,1283.4000244140625,0],["2010-03-02",1286.4000244140625,1292.81005859375,1285.9599609375,1288.0699462890625,0],["2010-03-03",1290.510009765625,1292.3499755859375,1284.1400146484375,1286.0999755859375,0],["2010-03-04",1286.68994140625,1287.780029296875,1284.0899658203125,1284.0899658203125,0],["2010-03-05",1295.6700439453125,1300.739990234375,1289.8699951171875,1299.780029296875,0],["2010-03-08",1312.1800537109375,1325.68994140625,1312.1800537109375,1324.219970703125,0],["2010-03-09",1323.68994140625,1323.68994140625,1316.2900390625,1317.93994140625,0],["2010-03-10",1318.8399658203125,1330.280029296875,1318.8399658203125,1328.219970703125,0],["2010-03-11",1326.3499755859375,1334.3399658203125,1318.8299560546875,1321.4300537109375,0],["2010-03-12",1319.5999755859375,1321.8900146484375,1308.7900390625,1311.199951171875,0],["2010-03-15",1311.989990234375,1313.3599853515625,1298.75,1299.6700439453125,0],["2010-03-16",1299.6800537109375,1304.4300537109375,1295.31005859375,1298.8599853515625,0],["2010-03-17",1303.0400390625,1307.0799560546875,1300.2900390625,1301.949951171875,0],["2010-03-18",1306.6800537109375,1307.239990234375,1300.6199951171875,1301.93994140625,0],["2010-03-19",1301.8299560546875,1303.8499755859375,1294.8699951171875,1296.5999755859375,0],["2010-03-22",1295.8299560546875,1297.93994140625,1292.2099609375,1293.6500244140625,0],["2010-03-23",1295.8199462890625,1305.030029296875,1295.77001953125,1304.8499755859375,0],["2010-03-24",1309.760009765625,1314.72998046875,1307.6300048828125,1309.449951171875,0],["2010-03-25",1310.75,1312.530029296875,1308.800048828125,1312.47998046875,0],["2010-03-26",1313.3699951171875,1315.1400146484375,1313.06005859375,1315.1400146484375,0],["2010-03-29",1313.97998046875,1320.8299560546875,1313.1099853515625,1319.2099609375,0],["2010-03-30",1319.2099609375,1323.8299560546875,1317.4100341796875,1319.3499755859375,0],["2010-03-31",1319.25,1321.239990234375,1316.47998046875,1320.5699462890625,0],["2010-04-01",1319.7900390625,1332.5799560546875,1319.56005859375,1329.8399658203125,0],["2010-04-02",1329.280029296875,1337.2099609375,1329.280029296875,1335.93994140625,0],["2010-04-05",1339.300048828125,1342.199951171875,1339.280029296875,1341.75,0],["2010-04-06",1342.6400146484375,1346.22998046875,1340.5799560546875,1344.3699951171875,0],["2010-04-07",1345.9200439453125,1347.6099853515625,1341.550048828125,1345.0899658203125,0],["2010-04-08",1342.31005859375,1342.31005859375,1331.4599609375,1332.9300537109375,0],["2010-04-09",1333.77001953125,1338.6300048828125,1332.97998046875,1333.97998046875,0],["2010-04-12",1336.3900146484375,1344.1199951171875,1336.3900146484375,1339.6099853515625,0],["2010-04-13",1340.8499755859375,1341.010009765625,1333.5999755859375,1334.52001953125,0],["2010-04-14",1334.1800537109375,1341.52001953125,1334.1800537109375,1335.8900146484375,0],["2010-04-15",1338.6400146484375,1342.06005859375,1334.1400146484375,1338.8299560546875,0],["2010-04-16",1340.3399658203125,1340.56005859375,1330.27001953125,1332.77001953125,0],["2010-04-19",1329.72998046875,1329.72998046875,1321.25,1326.6700439453125,0],["2010-04-20",1329.530029296875,1335.9000244140625,1329.3699951171875,1335.9000244140625,0],["2010-04-21",1338.0699462890625,1339.1500244140625,1333.6400146484375,1333.6400146484375,0],["2010-04-22",1334.239990234375,1337.010009765625,1331.47998046875,1337.010009765625,0],["2010-04-23",1337.0699462890625,1338.800048828125,1334.949951171875,1336.780029296875,0],["2010-04-26",1336.5,1340.3699951171875,1336.489990234375,1340.0699462890625,0],["2010-04-27",1339.5799560546875,1340.0699462890625,1337.0699462890625,1339.719970703125,0],["2010-04-28",1330.530029296875,1335.949951171875,1324.3399658203125,1333.1700439453125,0],["2010-04-29",1332.81005859375,1336.8900146484375,1332.81005859375,1335.8599853515625,0],["2010-04-30",1338.3199462890625,1348.1500244140625,1338.3199462890625,1346.3800048828125,0],["2010-05-03",1344.239990234375,1347.5400390625,1340.260009765625,1346.8900146484375,0],["2010-05-04",1348.3599853515625,1349.9200439453125,1341.9000244140625,1342.8900146484375,0],["2010-05-05",1326.989990234375,1336.6500244140625,1324.75,1335.6500244140625,0],["2010-05-06",1333.219970703125,1337.8800048828125,1328.8900146484375,1331.8699951171875,0],["2010-05-07",1318.7099609375,1332.8900146484375,1315.6300048828125,1332.8900146484375,0],["2010-05-10",1331.5999755859375,1337.199951171875,1330.9599609375,1333.969970703125,0],["2010-05-11",1333.18994140625,1341.8800048828125,1332.3800048828125,1340.719970703125,0],["2010-05-12",1341.02001953125,1344.0999755859375,1337.969970703125,1344.0999755859375,0],["2010-05-13",1345.6500244140625,1348.0899658203125,1344.27001953125,1346.9200439453125,0],["2010-05-14",1339.9100341796875,1341.22998046875,1337.3599853515625,1339.300048828125,0],["2010-05-17",1337.239990234375,1337.300048828125,1326.9599609375,1334.27001953125,0],["2010-05-18",1333.27001953125,1333.27001953125,1327.050048828125,1330.1700439453125,0],["2010-05-19",1329.050048828125,1329.050048828125,1306.6600341796875,1308.22998046875,0],["2010-05-20",1304.8599853515625,1309.1300048828125,1300.43994140625,1304.1600341796875,0],["2010-05-21",1290.510009765625,1290.510009765625,1280.6300048828125,1285.72998046875,0],["2010-05-24",1282.9599609375,1282.9599609375,1264.1099853515625,1273.68994140625,0],["2010-05-25",1264.969970703125,1265.780029296875,1247.8499755859375,1250.1300048828125,0],["2010-05-26",1256.1600341796875,1260.27001953125,1247.3499755859375,1248.93994140625,0],["2010-05-27",1244.5400390625,1269.4200439453125,1243.8599853515625,1269.1600341796875,0],["2010-05-31",1276.4300537109375,1285.02001953125,1271.550048828125,1285.010009765625,0],["2010-06-01",1284.25,1284.25,1274.56005859375,1282.969970703125,0],["2010-06-02",1280.3399658203125,1281.9599609375,1276.02001953125,1276.02001953125,0],["2010-06-03",1285.5400390625,1297.75,1285.5400390625,1294.43994140625,0],["2010-06-04",1294.56005859375,1296.22998046875,1290.260009765625,1294.3900146484375,0],["2010-06-07",1284.510009765625,1290.6800537109375,1278.8900146484375,1286.27001953125,0],["2010-06-08",1285.780029296875,1290.800048828125,1285.0699462890625,1288.1800537109375,0],["2010-06-09",1291.81005859375,1292.3800048828125,1287.6600341796875,1290.0799560546875,0],["2010-06-10",1289.719970703125,1293.27001953125,1289.7099609375,1291.31005859375,0],["2010-06-11",1298.510009765625,1302.0699462890625,1294.6700439453125,1294.6700439453125,0],["2010-06-14",1294.8900146484375,1298.6800537109375,1294.5999755859375,1297.1600341796875,0],["2010-06-15",1297.260009765625,1299.1500244140625,1296.739990234375,1298.3699951171875,0],["2010-06-17",1304.5,1306.9300537109375,1303.739990234375,1304.469970703125,0],["2010-06-18",1306.1700439453125,1317.68994140625,1306.0,1317.68994140625,0],["2010-06-21",1320.780029296875,1335.31005859375,1320.780029296875,1335.2900390625,0],["2010-06-22",1334.199951171875,1334.199951171875,1323.43994140625,1323.43994140625,0],["2010-06-23",1322.050048828125,1329.699951171875,1318.52001953125,1329.699951171875,0],["2010-06-24",1327.68994140625,1333.489990234375,1325.7099609375,1325.8699951171875,0],["2010-06-25",1323.27001953125,1326.449951171875,1321.719970703125,1326.449951171875,0],["2010-06-28",1326.06005859375,1326.06005859375,1323.6199951171875,1325.5400390625,0],["2010-06-29",1326.199951171875,1331.0899658203125,1315.8199462890625,1319.8399658203125,0],["2010-06-30",1309.1800537109375,1316.3599853515625,1306.0,1314.02001953125,0],["2010-07-01",1312.969970703125,1315.8699951171875,1306.6700439453125,1308.760009765625,0],["2010-07-02",1305.219970703125,1307.739990234375,1304.0899658203125,1307.43994140625,0],["2010-07-05",1305.510009765625,1306.030029296875,1298.1400146484375,1299.5,0],["2010-07-06",1297.31005859375,1307.219970703125,1294.3699951171875,1307.0799560546875,0],["2010-07-07",1305.969970703125,1311.8299560546875,1304.6099853515625,1311.75,0],["2010-07-08",1314.6199951171875,1317.050048828125,1312.949951171875,1316.030029296875,0],["2010-07-09",1316.1600341796875,1327.27001953125,1315.8800048828125,1324.31005859375,0],["2010-07-12",1323.9100341796875,1331.739990234375,1323.550048828125,1326.739990234375,0],["2010-07-13",1329.8699951171875,1332.8699951171875,1328.7099609375,1332.8699951171875,0],["2010-07-14",1336.6500244140625,1341.9599609375,1335.719970703125,1341.0799560546875,0],["2010-07-15",1339.5799560546875,1340.1099853515625,1331.199951171875,1334.0799560546875,0],["2010-07-16",1333.8599853515625,1336.6500244140625,1332.6800537109375,1336.6500244140625,0],["2010-07-19",1333.9200439453125,1333.989990234375,1327.97998046875,1333.3499755859375,0],["2010-07-20",1334.530029296875,1338.6800537109375,1334.530029296875,1337.6700439453125,0],["2010-07-21",1340.3800048828125,1344.9599609375,1338.8299560546875,1341.02001953125,0],["2010-07-22",1339.0799560546875,1339.97998046875,1332.9200439453125,1336.050048828125,0],["2010-07-23",1341.0400390625,1345.6800537109375,1340.780029296875,1345.6800537109375,0],["2010-07-26",1350.5400390625,1352.93994140625,1348.5799560546875,1351.8199462890625,0],["2010-07-27",1352.469970703125,1357.22998046875,1348.2900390625,1352.22998046875,0],["2010-07-28",1352.6500244140625,1356.1300048828125,1350.6199951171875,1355.18994140625,0],["2010-07-29",1355.780029296875,1359.27001953125,1353.1600341796875,1358.4100341796875,0],["2010-07-30",1357.510009765625,1360.9200439453125,1354.760009765625,1360.9200439453125,0],["2010-08-02",1364.22998046875,1368.4300537109375,1361.3699951171875,1363.5999755859375,0],["2010-08-03",1366.1600341796875,1370.52001953125,1359.550048828125,1363.8299560546875,0],["2010-08-04",1363.510009765625,1364.050048828125,1359.18994140625,1362.739990234375,0],["2010-08-05",1364.1600341796875,1364.8199462890625,1358.52001953125,1362.0799560546875,0],["2010-08-06",1364.199951171875,1364.199951171875,1359.719970703125,1360.449951171875,0],["2010-08-09",1360.56005859375,1362.0400390625,1358.3499755859375,1360.6600341796875,0],["2010-08-10",1360.6500244140625,1362.239990234375,1357.949951171875,1359.7099609375,0],["2010-08-11",1359.5899658203125,1359.72998046875,1349.5,1352.9100341796875,0],["2010-08-12",1348.719970703125,1350.199951171875,1342.0699462890625,1349.3299560546875,0],["2010-08-13",1351.800048828125,1360.1500244140625,1351.800048828125,1360.1500244140625,0],["2010-08-16",1359.8599853515625,1370.5799560546875,1358.949951171875,1370.5799560546875,0],["2010-08-17",1371.5699462890625,1381.4100341796875,1371.43994140625,1378.469970703125,0],["2010-08-18",1380.5899658203125,1385.510009765625,1380.1600341796875,1385.510009765625,0],["2010-08-19",1386.949951171875,1392.56005859375,1385.9300537109375,1392.56005859375,0],["2010-08-20",1390.2099609375,1395.030029296875,1388.9100341796875,1395.02001953125,0],["2010-08-23",1399.8699951171875,1404.31005859375,1396.8699951171875,1403.1500244140625,0],["2010-08-24",1404.219970703125,1406.949951171875,1399.77001953125,1405.77001953125,0],["2010-08-25",1403.0999755859375,1405.27001953125,1396.4100341796875,1396.969970703125,0],["2010-08-26",1398.2900390625,1408.0,1397.239990234375,1408.0,0],["2010-08-27",1404.3699951171875,1415.280029296875,1402.3599853515625,1411.050048828125,0],["2010-08-30",1412.97998046875,1428.43994140625,1412.97998046875,1422.489990234375,0],["2010-09-01",1429.77001953125,1436.72998046875,1424.97998046875,1431.9599609375,0],["2010-09-02",1437.510009765625,1441.800048828125,1431.7099609375,1441.0699462890625,0],["2010-09-03",1440.050048828125,1440.050048828125,1431.6700439453125,1435.6700439453125,0],["2010-09-06",1436.1099853515625,1440.010009765625,1431.6800537109375,1434.6800537109375,0],["2010-09-07",1434.3299560546875,1436.6500244140625,1432.52001953125,1434.27001953125,0],["2010-09-08",1432.97998046875,1434.1400146484375,1428.6600341796875,1434.1400146484375,0],["2010-09-09",1433.5999755859375,1438.3199462890625,1433.5999755859375,1437.780029296875,0],["2010-09-13",1439.260009765625,1456.9599609375,1439.260009765625,1456.9599609375,0],["2010-09-14",1457.6199951171875,1474.43994140625,1456.7900390625,1474.43994140625,0],["2010-09-15",1472.7099609375,1474.0,1469.8599853515625,1472.949951171875,0],["2010-09-17",1473.8399658203125,1479.5899658203125,1466.969970703125,1466.969970703125,0],["2010-09-20",1470.72998046875,1472.31005859375,1465.030029296875,1469.68994140625,0],["2010-09-21",1471.1500244140625,1479.5899658203125,1471.030029296875,1475.989990234375,0],["2010-09-22",1477.8399658203125,1479.43994140625,1474.72998046875,1474.75,0],["2010-09-23",1475.699951171875,1477.030029296875,1456.6400146484375,1458.0799560546875,0],["2010-09-24",1451.5799560546875,1453.989990234375,1445.3299560546875,1451.18994140625,0],["2010-09-27",1458.72998046875,1467.1800537109375,1456.300048828125,1464.7099609375,0],["2010-09-28",1463.4100341796875,1465.469970703125,1457.800048828125,1459.6400146484375,0],["2010-09-29",1464.3199462890625,1466.2900390625,1459.1199951171875,1461.780029296875,0],["2010-09-30",1465.8399658203125,1466.2099609375,1461.199951171875,1463.5,0],["2010-10-01",1468.449951171875,1469.77001953125,1464.3499755859375,1466.3199462890625,0],["2010-10-04",1469.510009765625,1474.9000244140625,1462.27001953125,1462.27001953125,0],["2010-10-05",1468.02001953125,1472.3199462890625,1466.9300537109375,1472.18994140625,0],["2010-10-06",1478.3199462890625,1483.25,1476.050048828125,1479.6099853515625,0],["2010-10-07",1481.5899658203125,1481.9300537109375,1476.25,1481.449951171875,0],["2010-10-08",1481.8800048828125,1484.47998046875,1479.31005859375,1481.4100341796875,0],["2010-10-11",1486.1400146484375,1490.0999755859375,1484.5699462890625,1487.4100341796875,0],["2010-10-12",1490.2900390625,1493.2900390625,1484.300048828125,1486.5699462890625,0],["2010-10-13",1489.56005859375,1496.969970703125,1489.27001953125,1496.969970703125,0],["2010-10-14",1500.8399658203125,1503.8199462890625,1490.5699462890625,1496.3800048828125,0],["2010-10-15",1494.8800048828125,1494.8800048828125,1486.1099853515625,1489.8599853515625,0],["2010-10-18",1491.22998046875,1494.9599609375,1478.9000244140625,1480.699951171875,0],["2010-10-19",1483.739990234375,1488.77001953125,1483.0400390625,1488.6500244140625,0],["2010-10-20",1480.3199462890625,1490.030029296875,1476.56005859375,1486.780029296875,0],["2010-10-21",1490.239990234375,1495.8399658203125,1488.43994140625,1491.02001953125,0],["2010-10-22",1494.5899658203125,1496.47998046875,1489.52001953125,1490.6400146484375,0],["2010-10-25",1493.530029296875,1495.739990234375,1491.25,1491.43994140625,0],["2010-10-26",1493.9000244140625,1496.93994140625,1491.81005859375,1496.93994140625,0],["2010-10-27",1496.199951171875,1504.3699951171875,1496.199951171875,1499.1099853515625,0],["2010-10-28",1500.18994140625,1501.5699462890625,1495.550048828125,1499.43994140625,0],["2010-10-29",1499.800048828125,1505.6600341796875,1497.719970703125,1505.6600341796875,0],["2010-11-01",1510.68994140625,1511.239990234375,1506.31005859375,1509.6600341796875,0],["2010-11-02",1509.510009765625,1509.7900390625,1504.719970703125,1506.5699462890625,0],["2010-11-03",1507.3900146484375,1509.6500244140625,1506.5999755859375,1507.5999755859375,0],["2010-11-04",1512.06005859375,1513.4100341796875,1508.5799560546875,1511.739990234375,0],["2010-11-08",1517.010009765625,1522.77001953125,1517.010009765625,1519.8399658203125,0],["2010-11-09",1521.7099609375,1526.6700439453125,1520.030029296875,1526.530029296875,0],["2010-11-10",1526.97998046875,1531.989990234375,1523.9200439453125,1528.010009765625,0],["2010-11-11",1526.6199951171875,1527.4200439453125,1513.699951171875,1513.699951171875,0],["2010-11-12",1512.4000244140625,1512.530029296875,1488.06005859375,1499.81005859375,0],["2010-11-15",1499.6099853515625,1503.56005859375,1497.0400390625,1501.56005859375,0],["2010-11-16",1503.1099853515625,1504.4200439453125,1491.760009765625,1503.5400390625,0],["2010-11-18",1500.31005859375,1500.3399658203125,1487.2099609375,1496.6500244140625,0],["2010-11-19",1500.81005859375,1506.199951171875,1499.780029296875,1506.050048828125,0],["2010-11-22",1506.719970703125,1510.1300048828125,1502.8199462890625,1503.199951171875,0],["2010-11-23",1506.8399658203125,1508.3399658203125,1487.530029296875,1487.530029296875,0],["2010-11-24",1479.9000244140625,1493.010009765625,1476.8199462890625,1488.5400390625,0],["2010-11-25",1493.2099609375,1498.050048828125,1491.800048828125,1496.489990234375,0],["2010-11-26",1498.6800537109375,1500.1800537109375,1486.68994140625,1492.050048828125,0],["2010-11-29",1488.5699462890625,1495.949951171875,1474.02001953125,1495.949951171875,0],["2010-11-30",1494.780029296875,1497.5,1485.22998046875,1485.22998046875,0],["2010-12-01",1482.68994140625,1487.6700439453125,1477.5699462890625,1485.4200439453125,0],["2010-12-02",1492.530029296875,1503.219970703125,1492.530029296875,1503.219970703125,0],["2010-12-03",1508.4100341796875,1508.4100341796875,1497.8900146484375,1500.97998046875,0],["2010-12-06",1505.6600341796875,1505.6600341796875,1497.6099853515625,1501.739990234375,0],["2010-12-08",1504.52001953125,1513.239990234375,1504.52001953125,1510.06005859375,0],["2010-12-09",1512.7900390625,1521.2900390625,1511.010009765625,1521.2900390625,0],["2010-12-10",1520.1600341796875,1522.949951171875,1507.280029296875,1507.280029296875,0],["2010-12-13",1511.8199462890625,1517.1500244140625,1506.8800048828125,1509.7900390625,0],["2010-12-14",1510.77001953125,1512.8199462890625,1506.030029296875,1510.5799560546875,0],["2010-12-15",1511.469970703125,1514.239990234375,1504.75,1509.0999755859375,0],["2010-12-16",1507.0999755859375,1507.18994140625,1495.3900146484375,1497.52001953125,0],["2010-12-17",1497.239990234375,1500.800048828125,1495.199951171875,1499.8800048828125,0],["2010-12-20",1499.4599609375,1500.0699462890625,1493.219970703125,1495.8800048828125,0],["2010-12-21",1498.3499755859375,1510.239990234375,1497.81005859375,1505.1800537109375,0],["2010-12-22",1505.8699951171875,1515.050048828125,1504.9000244140625,1515.050048828125,0],["2010-12-23",1518.68994140625,1518.800048828125,1511.199951171875,1514.47998046875,0],["2010-12-24",1516.050048828125,1516.43994140625,1510.699951171875,1511.5799560546875,0],["2010-12-27",1511.9000244140625,1513.22998046875,1509.6400146484375,1511.719970703125,0],["2010-12-28",1510.97998046875,1525.989990234375,1509.550048828125,1517.43994140625,0],["2010-12-29",1520.449951171875,1526.9300537109375,1520.18994140625,1524.3399658203125,0],["2010-12-30",1527.0899658203125,1529.949951171875,1518.760009765625,1518.9100341796875,0],["2011-01-03",1524.530029296875,1535.02001953125,1523.719970703125,1533.4200439453125,0],["2011-01-04",1534.5699462890625,1551.8900146484375,1534.4000244140625,1551.8900146484375,0],["2011-01-05",1551.5899658203125,1571.8499755859375,1542.949951171875,1566.1700439453125,0],["2011-01-06",1570.530029296875,1576.949951171875,1562.75,1568.3699951171875,0],["2011-01-07",1573.47998046875,1573.6300048828125,1564.2900390625,1572.2099609375,0],["2011-01-10",1574.6400146484375,1576.3699951171875,1561.550048828125,1563.52001953125,0],["2011-01-11",1559.27001953125,1565.3299560546875,1558.6400146484375,1562.93994140625,0],["2011-01-12",1564.3599853515625,1569.0799560546875,1562.72998046875,1566.489990234375,0],["2011-01-13",1570.739990234375,1573.3599853515625,1567.6099853515625,1571.56005859375,0],["2011-01-14",1572.2900390625,1572.949951171875,1566.030029296875,1569.8900146484375,0],["2011-01-17",1573.469970703125,1574.489990234375,1570.6300048828125,1574.489990234375,0],["2011-01-18",1575.9200439453125,1576.4200439453125,1567.9100341796875,1570.0400390625,0],["2011-01-19",1568.8499755859375,1568.8800048828125,1561.8699951171875,1566.510009765625,0],["2011-01-21",1559.6199951171875,1559.6199951171875,1546.97998046875,1547.4300537109375,0],["2011-01-24",1550.3599853515625,1550.949951171875,1539.47998046875,1542.969970703125,0],["2011-01-25",1542.7099609375,1544.8499755859375,1526.4300537109375,1526.4300537109375,0],["2011-01-26",1525.4300537109375,1525.75,1505.3599853515625,1520.0,0],["2011-01-27",1526.47998046875,1530.81005859375,1525.739990234375,1526.9599609375,0],["2011-01-28",1528.72998046875,1529.8399658203125,1518.47998046875,1521.8900146484375,0],["2011-01-31",1507.6700439453125,1520.6300048828125,1505.8499755859375,1519.93994140625,0],["2011-02-02",1524.739990234375,1536.27001953125,1524.739990234375,1531.8199462890625,0],["2011-02-07",1539.239990234375,1541.4300537109375,1533.75,1535.5999755859375,0],["2011-02-08",1542.3399658203125,1544.3499755859375,1538.760009765625,1539.550048828125,0],["2011-02-09",1541.6300048828125,1541.97998046875,1533.3800048828125,1536.0699462890625,0],["2011-02-10",1524.3900146484375,1527.3900146484375,1503.989990234375,1503.989990234375,0],["2011-02-11",1506.9100341796875,1507.6600341796875,1490.43994140625,1494.52001953125,0],["2011-02-14",1497.8900146484375,1513.2900390625,1494.1300048828125,1505.3299560546875,0],["2011-02-16",1496.510009765625,1506.31005859375,1495.4300537109375,1506.300048828125,0],["2011-02-17",1508.530029296875,1512.8499755859375,1506.4000244140625,1508.56005859375,0],["2011-02-18",1508.989990234375,1521.1500244140625,1508.530029296875,1517.56005859375,0],["2011-02-21",1519.1300048828125,1527.0899658203125,1505.5400390625,1525.8499755859375,0],["2011-02-22",1518.77001953125,1519.1400146484375,1510.1800537109375,1513.6300048828125,0],["2011-02-23",1504.260009765625,1516.52001953125,1502.010009765625,1511.1099853515625,0],["2011-02-24",1506.6600341796875,1511.3900146484375,1489.8699951171875,1489.8699951171875,0],["2011-02-25",1495.72998046875,1499.43994140625,1489.27001953125,1489.27001953125,0],["2011-02-28",1493.4000244140625,1493.969970703125,1474.3800048828125,1491.25,0],["2011-03-01",1494.8800048828125,1502.239990234375,1492.699951171875,1502.239990234375,0],["2011-03-02",1493.5999755859375,1499.280029296875,1488.949951171875,1499.280029296875,0],["2011-03-03",1498.81005859375,1512.8199462890625,1497.4599609375,1506.8800048828125,0],["2011-03-04",1519.280029296875,1529.4100341796875,1519.280029296875,1522.6099853515625,0],["2011-03-07",1521.3399658203125,1521.3399658203125,1511.27001953125,1515.739990234375,0],["2011-03-08",1519.4200439453125,1525.010009765625,1515.1700439453125,1517.6600341796875,0],["2011-03-09",1519.1800537109375,1525.68994140625,1519.1800537109375,1523.68994140625,0],["2011-03-10",1522.8499755859375,1524.1199951171875,1515.3199462890625,1516.9100341796875,0],["2011-03-11",1508.8800048828125,1508.8800048828125,1494.1300048828125,1495.6199951171875,0],["2011-03-14",1486.0999755859375,1500.2099609375,1480.530029296875,1495.3499755859375,0],["2011-03-15",1494.4200439453125,1494.8900146484375,1476.239990234375,1484.1400146484375,0],["2011-03-16",1485.1600341796875,1492.43994140625,1484.7099609375,1492.43994140625,0],["2011-03-17",1483.2900390625,1492.0899658203125,1480.27001953125,1492.0899658203125,0],["2011-03-18",1490.72998046875,1503.8900146484375,1489.27001953125,1503.8900146484375,0],["2011-03-21",1502.010009765625,1509.9300537109375,1498.3399658203125,1508.8800048828125,0],["2011-03-22",1512.5899658203125,1514.199951171875,1507.510009765625,1509.0999755859375,0],["2011-03-23",1505.9599609375,1511.969970703125,1504.949951171875,1511.969970703125,0],["2011-03-24",1513.0899658203125,1514.9100341796875,1510.0,1513.8399658203125,0],["2011-03-25",1515.9100341796875,1518.4200439453125,1514.25,1515.550048828125,0],["2011-03-28",1514.5,1517.469970703125,1511.97998046875,1514.25,0],["2011-03-29",1517.030029296875,1520.0899658203125,1514.050048828125,1520.0899658203125,0],["2011-03-30",1522.97998046875,1532.6800537109375,1522.3599853515625,1531.6300048828125,0],["2011-03-31",1536.6099853515625,1545.1300048828125,1535.0,1545.1300048828125,0],["2011-04-01",1547.0400390625,1555.3800048828125,1547.0400390625,1555.3800048828125,0],["2011-04-04",1561.93994140625,1565.0400390625,1553.8199462890625,1555.47998046875,0],["2011-04-05",1556.280029296875,1557.4300537109375,1552.27001953125,1553.0699462890625,0],["2011-04-06",1553.0699462890625,1553.9000244140625,1549.8399658203125,1552.8900146484375,0],["2011-04-07",1556.8299560546875,1561.9300537109375,1554.5999755859375,1561.9300537109375,0],["2011-04-08",1561.6600341796875,1563.4300537109375,1557.489990234375,1557.489990234375,0],["2011-04-11",1559.6700439453125,1559.6800537109375,1540.6700439453125,1544.0,0],["2011-04-12",1539.4599609375,1539.4599609375,1522.1500244140625,1525.9200439453125,0],["2011-04-13",1524.81005859375,1539.699951171875,1517.8399658203125,1535.5899658203125,0],["2011-04-14",1537.8499755859375,1540.550048828125,1525.800048828125,1525.800048828125,0],["2011-04-15",1529.5899658203125,1532.0,1517.6800537109375,1521.93994140625,0],["2011-04-18",1526.030029296875,1533.1800537109375,1524.530029296875,1527.9200439453125,0],["2011-04-19",1520.2099609375,1522.719970703125,1514.93994140625,1521.530029296875,0],["2011-04-20",1525.9000244140625,1531.02001953125,1525.9000244140625,1531.02001953125,0],["2011-04-21",1533.199951171875,1535.0899658203125,1526.3299560546875,1526.3299560546875,0],["2011-04-22",1527.3299560546875,1527.75,1522.75,1522.75,0],["2011-04-25",1523.4599609375,1526.8299560546875,1522.989990234375,1524.050048828125,0],["2011-04-26",1525.719970703125,1527.56005859375,1520.489990234375,1527.3399658203125,0],["2011-04-27",1527.7099609375,1534.68994140625,1526.5799560546875,1529.9100341796875,0],["2011-04-28",1532.3599853515625,1535.300048828125,1531.1099853515625,1535.300048828125,0],["2011-04-29",1540.550048828125,1540.550048828125,1529.6300048828125,1534.949951171875,0],["2011-05-03",1535.989990234375,1537.8499755859375,1530.050048828125,1531.469970703125,0],["2011-05-04",1537.47998046875,1537.7099609375,1519.77001953125,1528.4300537109375,0],["2011-05-05",1525.6300048828125,1526.1800537109375,1520.1800537109375,1521.1800537109375,0],["2011-05-06",1519.1600341796875,1519.1600341796875,1507.6400146484375,1515.5,0],["2011-05-09",1517.2099609375,1520.3599853515625,1515.3900146484375,1519.4100341796875,0],["2011-05-10",1518.969970703125,1525.780029296875,1518.1500244140625,1523.3699951171875,0],["2011-05-11",1525.719970703125,1538.5400390625,1525.719970703125,1536.030029296875,0],["2011-05-12",1533.4200439453125,1535.7099609375,1532.0999755859375,1532.2900390625,0],["2011-05-13",1533.469970703125,1545.2099609375,1532.93994140625,1540.739990234375,0],["2011-05-16",1541.8399658203125,1545.3399658203125,1536.27001953125,1536.27001953125,0],["2011-05-18",1538.2099609375,1543.3499755859375,1537.3299560546875,1541.27001953125,0],["2011-05-19",1543.3800048828125,1550.6199951171875,1541.969970703125,1544.02001953125,0],["2011-05-20",1544.0899658203125,1547.93994140625,1541.030029296875,1541.030029296875,0],["2011-05-23",1541.27001953125,1542.800048828125,1528.06005859375,1528.97998046875,0],["2011-05-24",1531.280029296875,1533.219970703125,1525.7099609375,1532.1199951171875,0],["2011-05-25",1533.239990234375,1537.6600341796875,1530.0,1533.5699462890625,0],["2011-05-26",1538.3499755859375,1543.6300048828125,1538.3499755859375,1540.93994140625,0],["2011-05-27",1545.0899658203125,1549.9599609375,1543.2099609375,1548.68994140625,0],["2011-05-30",1550.0699462890625,1550.0699462890625,1542.8399658203125,1542.8399658203125,0],["2011-05-31",1541.5,1566.2900390625,1541.5,1558.2900390625,0],["2011-06-01",1561.010009765625,1561.010009765625,1553.97998046875,1556.4200439453125,0],["2011-06-02",1551.9300537109375,1558.0400390625,1550.3699951171875,1558.0400390625,0],["2011-06-03",1560.0799560546875,1562.0400390625,1554.989990234375,1559.8499755859375,0],["2011-06-06",1556.239990234375,1556.6700439453125,1551.8499755859375,1552.1400146484375,0],["2011-06-07",1551.56005859375,1553.050048828125,1548.300048828125,1551.8900146484375,0],["2011-06-08",1550.5,1553.8299560546875,1549.8900146484375,1551.7900390625,0],["2011-06-09",1554.0999755859375,1555.489990234375,1550.8900146484375,1550.8900146484375,0],["2011-06-10",1553.3399658203125,1558.530029296875,1553.280029296875,1556.18994140625,0],["2011-06-13",1551.7099609375,1552.5999755859375,1545.8800048828125,1545.8800048828125,0],["2011-06-14",1545.7099609375,1551.8299560546875,1543.56005859375,1548.510009765625,0],["2011-06-15",1548.3499755859375,1556.18994140625,1547.9200439453125,1556.18994140625,0],["2011-06-16",1553.1099853515625,1554.239990234375,1549.6500244140625,1554.239990234375,0],["2011-06-17",1559.4200439453125,1564.0699462890625,1556.0400390625,1563.4300537109375,0],["2011-06-20",1561.989990234375,1563.6600341796875,1557.52001953125,1559.18994140625,0],["2011-06-21",1560.27001953125,1561.4000244140625,1557.6800537109375,1560.7900390625,0],["2011-06-22",1561.68994140625,1567.3499755859375,1559.949951171875,1567.3499755859375,0],["2011-06-23",1566.0400390625,1567.18994140625,1562.199951171875,1563.18994140625,0],["2011-06-24",1563.9599609375,1565.1199951171875,1562.0,1564.6600341796875,0],["2011-06-27",1561.3199462890625,1564.300048828125,1560.3199462890625,1562.52001953125,0],["2011-06-28",1561.0400390625,1570.02001953125,1561.0400390625,1570.02001953125,0],["2011-06-29",1572.5899658203125,1575.81005859375,1570.3900146484375,1575.010009765625,0],["2011-06-30",1571.6700439453125,1579.0699462890625,1570.68994140625,1579.0699462890625,0],["2011-07-01",1580.8299560546875,1582.93994140625,1576.8900146484375,1582.93994140625,0],["2011-07-04",1584.1199951171875,1589.9300537109375,1577.81005859375,1582.3499755859375,0],["2011-07-05",1583.949951171875,1584.8299560546875,1580.3800048828125,1581.8499755859375,0],["2011-07-06",1582.2099609375,1591.3399658203125,1580.4599609375,1591.3399658203125,0],["2011-07-07",1594.1300048828125,1595.8699951171875,1587.8800048828125,1590.239990234375,0],["2011-07-08",1591.0799560546875,1594.739990234375,1584.93994140625,1594.739990234375,0],["2011-07-11",1595.1400146484375,1597.0799560546875,1584.199951171875,1588.5799560546875,0],["2011-07-12",1587.68994140625,1587.68994140625,1574.52001953125,1578.0999755859375,0],["2011-07-13",1578.6500244140625,1580.75,1576.3699951171875,1580.6700439453125,0],["2011-07-14",1581.280029296875,1581.68994140625,1577.760009765625,1579.8399658203125,0],["2011-07-15",1578.93994140625,1580.0,1573.469970703125,1577.25,0],["2011-07-18",1576.22998046875,1576.22998046875,1561.969970703125,1562.5799560546875,0],["2011-07-19",1562.47998046875,1562.47998046875,1552.7099609375,1555.6400146484375,0],["2011-07-20",1558.449951171875,1564.949951171875,1558.449951171875,1562.5899658203125,0],["2011-07-21",1563.6300048828125,1566.199951171875,1560.5899658203125,1565.81005859375,0],["2011-07-22",1566.5799560546875,1566.5799560546875,1562.6300048828125,1565.06005859375,0],["2011-07-25",1565.4599609375,1565.4599609375,1558.510009765625,1559.5999755859375,0],["2011-07-26",1557.469970703125,1561.9100341796875,1554.5799560546875,1561.77001953125,0],["2011-07-27",1561.949951171875,1565.0,1557.260009765625,1558.1700439453125,0],["2011-07-28",1555.719970703125,1555.719970703125,1544.9599609375,1551.9100341796875,0],["2011-07-29",1553.219970703125,1553.68994140625,1544.8800048828125,1548.81005859375,0],["2011-08-01",1549.7900390625,1558.489990234375,1549.4300537109375,1558.010009765625,0],["2011-08-02",1558.02001953125,1558.8399658203125,1553.3900146484375,1554.8499755859375,0],["2011-08-03",1549.489990234375,1549.489990234375,1538.949951171875,1545.0999755859375,0],["2011-08-04",1546.8699951171875,1552.9100341796875,1545.68994140625,1546.8900146484375,0],["2011-08-05",1529.93994140625,1529.93994140625,1509.3699951171875,1524.4300537109375,0],["2011-08-08",1515.18994140625,1515.18994140625,1476.239990234375,1496.989990234375,0],["2011-08-09",1468.4000244140625,1490.1400146484375,1423.469970703125,1472.1400146484375,0],["2011-08-10",1472.1400146484375,1495.6500244140625,1472.1400146484375,1480.52001953125,0],["2011-08-11",1467.22998046875,1479.4100341796875,1454.52001953125,1476.4599609375,0],["2011-08-12",1484.1400146484375,1488.2900390625,1483.4200439453125,1483.6700439453125,0],["2011-08-15",1486.0400390625,1499.739990234375,1486.0400390625,1499.739990234375,0],["2011-08-16",1504.1400146484375,1510.5400390625,1497.3299560546875,1498.239990234375,0],["2011-08-17",1502.2099609375,1504.6300048828125,1499.5899658203125,1503.0699462890625,0],["2011-08-18",1506.7099609375,1507.5899658203125,1497.3699951171875,1503.300048828125,0],["2011-08-19",1491.6700439453125,1491.6700439453125,1477.699951171875,1483.97998046875,0],["2011-08-22",1477.3299560546875,1478.9100341796875,1467.4200439453125,1472.1600341796875,0],["2011-08-23",1474.3599853515625,1482.3699951171875,1469.6600341796875,1482.3699951171875,0],["2011-08-24",1485.1500244140625,1487.27001953125,1469.1500244140625,1469.1500244140625,0],["2011-08-25",1470.3699951171875,1471.030029296875,1460.9599609375,1464.739990234375,0],["2011-08-26",1460.300048828125,1460.300048828125,1442.0799560546875,1444.81005859375,0],["2011-08-29",1448.2099609375,1456.1800537109375,1446.1199951171875,1447.27001953125,0],["2011-09-02",1460.6600341796875,1483.7900390625,1460.6600341796875,1474.0899658203125,0],["2011-09-05",1469.77001953125,1471.1300048828125,1463.1199951171875,1463.1199951171875,0],["2011-09-06",1460.260009765625,1462.3199462890625,1453.260009765625,1454.3699951171875,0],["2011-09-07",1458.050048828125,1465.010009765625,1457.6800537109375,1464.6099853515625,0],["2011-09-08",1466.06005859375,1471.219970703125,1463.1800537109375,1469.8299560546875,0],["2011-09-09",1472.9300537109375,1480.3299560546875,1467.8199462890625,1469.1199951171875,0],["2011-09-12",1464.7900390625,1464.7900390625,1443.9300537109375,1446.260009765625,0],["2011-09-13",1450.0899658203125,1452.1500244140625,1445.969970703125,1448.0,0],["2011-09-14",1453.0400390625,1455.300048828125,1436.7099609375,1437.6099853515625,0],["2011-09-15",1442.6700439453125,1443.510009765625,1427.75,1430.9300537109375,0],["2011-09-20",1410.010009765625,1412.530029296875,1404.27001953125,1410.6400146484375,0],["2011-09-21",1413.449951171875,1422.3499755859375,1408.72998046875,1419.0400390625,0],["2011-09-22",1413.050048828125,1413.050048828125,1387.81005859375,1387.81005859375,0],["2011-09-23",1377.219970703125,1377.219970703125,1358.469970703125,1365.93994140625,0],["2011-09-26",1357.739990234375,1357.989990234375,1310.530029296875,1331.800048828125,0],["2011-09-27",1339.3499755859375,1367.550048828125,1339.3499755859375,1364.199951171875,0],["2011-09-28",1367.4000244140625,1373.6400146484375,1353.3800048828125,1371.550048828125,0],["2011-09-29",1361.4300537109375,1388.550048828125,1357.949951171875,1387.4599609375,0],["2011-09-30",1390.5799560546875,1403.010009765625,1375.6400146484375,1387.1300048828125,0],["2011-10-03",1381.81005859375,1381.9000244140625,1353.449951171875,1367.52001953125,0],["2011-10-04",1362.1600341796875,1375.02001953125,1356.77001953125,1361.3800048828125,0],["2011-10-05",1364.7900390625,1379.1199951171875,1364.7900390625,1375.6700439453125,0],["2011-10-06",1381.1700439453125,1395.280029296875,1381.1700439453125,1393.68994140625,0],["2011-10-07",1397.4200439453125,1402.5799560546875,1391.31005859375,1400.050048828125,0],["2011-10-10",1398.6199951171875,1399.3499755859375,1392.0999755859375,1397.0400390625,0],["2011-10-11",1406.989990234375,1414.739990234375,1406.989990234375,1411.6500244140625,0],["2011-10-12",1414.4000244140625,1428.5,1402.0799560546875,1428.5,0],["2011-10-13",1431.68994140625,1445.4300537109375,1430.949951171875,1444.8699951171875,0],["2011-10-14",1447.1700439453125,1447.5699462890625,1435.93994140625,1442.4300537109375,0],["2011-10-17",1451.969970703125,1465.47998046875,1451.969970703125,1465.3499755859375,0],["2011-10-18",1459.5799560546875,1459.5799560546875,1433.969970703125,1439.93994140625,0],["2011-10-19",1444.9100341796875,1450.25,1444.4200439453125,1450.25,0],["2011-10-20",1445.5,1445.5,1429.3800048828125,1441.1800537109375,0],["2011-10-21",1441.1600341796875,1446.8499755859375,1371.1800537109375,1438.8299560546875,0],["2011-10-24",1449.8299560546875,1462.06005859375,1449.0999755859375,1450.02001953125,0],["2011-10-25",1453.4599609375,1457.800048828125,1448.1199951171875,1457.800048828125,0],["2011-10-27",1461.550048828125,1474.27001953125,1459.97998046875,1470.9300537109375,0],["2011-10-28",1480.219970703125,1488.199951171875,1478.1500244140625,1481.8199462890625,0],["2011-10-31",1484.6600341796875,1493.280029296875,1475.7099609375,1491.8900146484375,0],["2011-11-01",1484.1300048828125,1485.9000244140625,1474.6099853515625,1475.6400146484375,0],["2011-11-02",1467.800048828125,1473.1300048828125,1457.5,1470.949951171875,0],["2011-11-03",1471.8699951171875,1473.449951171875,1452.6400146484375,1462.3699951171875,0],["2011-11-04",1470.8499755859375,1477.510009765625,1468.0899658203125,1477.510009765625,0],["2011-11-08",1483.280029296875,1489.9100341796875,1476.81005859375,1480.4599609375,0],["2011-11-09",1481.2099609375,1490.739990234375,1481.2099609375,1489.6400146484375,0],["2011-11-10",1469.22998046875,1474.72998046875,1466.25,1472.6500244140625,0],["2011-11-11",1474.6199951171875,1478.3299560546875,1468.75,1468.75,0],["2011-11-14",1479.7099609375,1484.8800048828125,1478.1300048828125,1478.8699951171875,0],["2011-11-15",1475.6600341796875,1478.75,1473.7099609375,1477.219970703125,0],["2011-11-16",1481.1600341796875,1487.3699951171875,1470.0899658203125,1476.8399658203125,0],["2011-11-17",1475.52001953125,1476.800048828125,1465.469970703125,1465.469970703125,0],["2011-11-18",1462.3399658203125,1468.43994140625,1454.4000244140625,1454.4000244140625,0],["2011-11-21",1451.760009765625,1451.97998046875,1434.0799560546875,1434.0799560546875,0],["2011-11-22",1430.800048828125,1438.510009765625,1425.469970703125,1437.989990234375,0],["2011-11-23",1435.6400146484375,1439.4599609375,1424.18994140625,1433.1700439453125,0],["2011-11-24",1431.9100341796875,1447.989990234375,1426.6400146484375,1447.989990234375,0],["2011-11-25",1447.1099853515625,1447.1099853515625,1430.6099853515625,1431.550048828125,0],["2011-11-29",1437.77001953125,1458.0,1437.2099609375,1444.719970703125,0],["2011-11-30",1444.489990234375,1472.0999755859375,1443.5899658203125,1472.0999755859375,0],["2011-12-01",1486.9200439453125,1502.530029296875,1484.4200439453125,1485.260009765625,0],["2011-12-02",1489.43994140625,1493.6199951171875,1483.47998046875,1489.02001953125,0],["2011-12-05",1489.72998046875,1492.7099609375,1487.3599853515625,1489.949951171875,0],["2011-12-06",1484.81005859375,1484.81005859375,1478.1199951171875,1480.9200439453125,0],["2011-12-07",1480.5899658203125,1482.989990234375,1473.6800537109375,1482.989990234375,0],["2011-12-08",1477.75,1477.75,1469.9300537109375,1472.9200439453125,0],["2011-12-09",1464.699951171875,1464.699951171875,1456.7099609375,1460.1300048828125,0],["2011-12-12",1463.72998046875,1474.550048828125,1463.72998046875,1467.0999755859375,0],["2011-12-13",1462.9100341796875,1467.52001953125,1457.31005859375,1465.3900146484375,0],["2011-12-14",1461.97998046875,1466.449951171875,1459.449951171875,1463.1199951171875,0],["2011-12-15",1458.0999755859375,1464.52001953125,1448.5400390625,1464.1099853515625,0],["2011-12-16",1465.25,1472.760009765625,1463.25,1466.219970703125,0],["2011-12-19",1466.780029296875,1477.780029296875,1463.27001953125,1477.780029296875,0],["2011-12-20",1475.8699951171875,1476.4100341796875,1464.31005859375,1465.1700439453125,0],["2011-12-21",1472.9200439453125,1487.1500244140625,1472.0799560546875,1484.97998046875,0],["2011-12-22",1484.5999755859375,1491.6700439453125,1482.8900146484375,1491.4599609375,0],["2011-12-23",1490.1700439453125,1496.25,1490.1700439453125,1496.1500244140625,0],["2011-12-27",1494.1500244140625,1500.9100341796875,1490.1600341796875,1500.9100341796875,0],["2011-12-28",1499.72998046875,1504.5400390625,1495.52001953125,1504.1099853515625,0],["2011-12-29",1500.050048828125,1511.18994140625,1497.18994140625,1506.68994140625,0],["2011-12-30",1508.97998046875,1530.72998046875,1508.5999755859375,1530.72998046875,0],["2012-01-03",1523.5999755859375,1523.7099609375,1512.0799560546875,1513.5400390625,0],["2012-01-04",1517.68994140625,1525.1400146484375,1502.0899658203125,1504.219970703125,0],["2012-01-05",1507.050048828125,1514.8199462890625,1504.5400390625,1514.4300537109375,0],["2012-01-06",1513.1300048828125,1515.27001953125,1508.9300537109375,1514.1300048828125,0],["2012-01-09",1515.06005859375,1521.72998046875,1513.3499755859375,1521.72998046875,0],["2012-01-10",1519.75,1524.0999755859375,1518.760009765625,1521.989990234375,0],["2012-01-11",1522.030029296875,1523.93994140625,1518.800048828125,1522.2900390625,0],["2012-01-12",1521.18994140625,1525.56005859375,1520.780029296875,1525.56005859375,0],["2012-01-13",1525.6800537109375,1526.27001953125,1521.93994140625,1523.0699462890625,0],["2012-01-16",1520.3900146484375,1521.199951171875,1509.06005859375,1509.06005859375,0],["2012-01-17",1509.6099853515625,1520.27001953125,1509.6099853515625,1519.3599853515625,0],["2012-01-18",1517.0899658203125,1519.22998046875,1513.3800048828125,1517.3800048828125,0],["2012-01-19",1515.800048828125,1522.3199462890625,1514.0400390625,1516.81005859375,0],["2012-01-20",1518.1400146484375,1522.97998046875,1516.9100341796875,1522.6600341796875,0],["2012-01-25",1523.699951171875,1527.5699462890625,1518.3499755859375,1519.760009765625,0],["2012-01-26",1520.6700439453125,1523.8599853515625,1519.8599853515625,1523.8599853515625,0],["2012-01-27",1523.8699951171875,1523.8699951171875,1519.18994140625,1520.9000244140625,0],["2012-01-30",1518.9100341796875,1523.9100341796875,1512.030029296875,1513.550048828125,0],["2012-01-31",1517.02001953125,1521.2900390625,1509.489990234375,1521.2900390625,0],["2012-02-02",1526.6099853515625,1540.8900146484375,1526.5699462890625,1537.0899658203125,0],["2012-02-03",1537.5899658203125,1541.31005859375,1526.030029296875,1538.77001953125,0],["2012-02-08",1542.27001953125,1554.06005859375,1542.27001953125,1553.1800537109375,0],["2012-02-09",1555.1500244140625,1565.3199462890625,1551.18994140625,1565.3199462890625,0],["2012-02-10",1562.719970703125,1564.6600341796875,1559.31005859375,1561.6600341796875,0],["2012-02-13",1560.3499755859375,1562.8900146484375,1558.06005859375,1562.8199462890625,0],["2012-02-14",1565.25,1566.1199951171875,1560.8299560546875,1566.050048828125,0],["2012-02-15",1566.6600341796875,1566.6600341796875,1558.550048828125,1561.300048828125,0],["2012-02-16",1558.27001953125,1559.0799560546875,1549.3399658203125,1550.489990234375,0],["2012-02-17",1553.6800537109375,1559.9200439453125,1553.6800537109375,1557.1500244140625,0],["2012-02-20",1557.9100341796875,1562.5999755859375,1557.31005859375,1560.5699462890625,0],["2012-02-21",1562.97998046875,1564.8599853515625,1558.1300048828125,1563.780029296875,0],["2012-02-22",1563.8199462890625,1565.25,1558.93994140625,1560.52001953125,0],["2012-02-23",1559.1300048828125,1561.5,1556.6600341796875,1556.6600341796875,0],["2012-02-24",1557.1300048828125,1559.6400146484375,1553.6199951171875,1558.77001953125,0],["2012-02-27",1560.6300048828125,1565.8699951171875,1558.2900390625,1559.0400390625,0],["2012-02-28",1562.1300048828125,1562.4200439453125,1552.6199951171875,1556.72998046875,0],["2012-02-29",1557.5,1573.75,1557.5,1569.6500244140625,0],["2012-03-01",1568.8900146484375,1576.22998046875,1568.8299560546875,1573.449951171875,0],["2012-03-02",1574.989990234375,1587.1099853515625,1574.780029296875,1583.780029296875,0],["2012-03-05",1586.6500244140625,1594.719970703125,1586.1300048828125,1589.219970703125,0],["2012-03-06",1589.0999755859375,1589.949951171875,1580.510009765625,1589.9100341796875,0],["2012-03-07",1585.300048828125,1585.300048828125,1572.4300537109375,1574.8299560546875,0],["2012-03-08",1576.3599853515625,1580.4100341796875,1576.1700439453125,1578.3599853515625,0],["2012-03-09",1579.260009765625,1582.0,1577.22998046875,1579.0,0],["2012-03-12",1579.8299560546875,1580.0799560546875,1563.72998046875,1564.75,0],["2012-03-13",1564.8399658203125,1569.1500244140625,1562.969970703125,1564.02001953125,0],["2012-03-14",1570.06005859375,1575.7099609375,1568.4100341796875,1575.7099609375,0],["2012-03-15",1576.030029296875,1579.449951171875,1574.5899658203125,1579.3800048828125,0],["2012-03-16",1580.47998046875,1583.550048828125,1571.050048828125,1571.4000244140625,0],["2012-03-19",1574.300048828125,1578.510009765625,1570.8800048828125,1573.5999755859375,0],["2012-03-20",1575.219970703125,1579.8800048828125,1573.81005859375,1577.6199951171875,0],["2012-03-21",1575.3800048828125,1582.969970703125,1573.1700439453125,1582.530029296875,0],["2012-03-22",1580.93994140625,1586.6500244140625,1580.0699462890625,1583.239990234375,0],["2012-03-23",1583.949951171875,1587.0799560546875,1582.8800048828125,1585.8299560546875,0],["2012-03-26",1585.719970703125,1588.06005859375,1582.97998046875,1582.97998046875,0],["2012-03-27",1585.800048828125,1591.030029296875,1585.800048828125,1588.0999755859375,0],["2012-03-28",1588.1600341796875,1589.5,1582.800048828125,1583.75,0],["2012-03-29",1584.1700439453125,1585.4599609375,1581.7900390625,1585.43994140625,0],["2012-03-30",1590.2099609375,1596.3299560546875,1588.5400390625,1596.3299560546875,0],["2012-04-02",1594.5699462890625,1603.9599609375,1590.27001953125,1603.780029296875,0],["2012-04-03",1607.1300048828125,1609.3299560546875,1604.760009765625,1606.6300048828125,0],["2012-04-04",1607.5400390625,1609.1600341796875,1597.800048828125,1599.27001953125,0],["2012-04-05",1595.6600341796875,1596.4599609375,1591.8499755859375,1593.43994140625,0],["2012-04-06",1594.239990234375,1600.5999755859375,1594.0699462890625,1598.8699951171875,0],["2012-04-09",1599.030029296875,1599.030029296875,1588.5799560546875,1591.280029296875,0],["2012-04-10",1587.77001953125,1598.530029296875,1586.989990234375,1597.1700439453125,0],["2012-04-12",1597.3900146484375,1602.050048828125,1593.5699462890625,1601.27001953125,0],["2012-04-13",1602.3399658203125,1604.7099609375,1600.75,1603.1199951171875,0],["2012-04-16",1602.4200439453125,1602.4200439453125,1594.6300048828125,1597.510009765625,0],["2012-04-17",1597.75,1600.6700439453125,1593.9200439453125,1596.18994140625,0],["2012-04-18",1598.0699462890625,1602.3399658203125,1598.0699462890625,1598.8599853515625,0],["2012-04-19",1599.0899658203125,1602.1199951171875,1595.5400390625,1596.6199951171875,0],["2012-04-20",1596.8399658203125,1596.8399658203125,1591.8499755859375,1591.8499755859375,0],["2012-04-23",1591.8699951171875,1592.449951171875,1580.280029296875,1583.800048828125,0],["2012-04-24",1580.5699462890625,1583.2900390625,1579.0400390625,1582.280029296875,0],["2012-04-25",1582.43994140625,1585.9300537109375,1578.6800537109375,1579.3499755859375,0],["2012-04-26",1580.3299560546875,1583.0799560546875,1577.7099609375,1579.68994140625,0],["2012-04-27",1580.1800537109375,1580.1800537109375,1566.550048828125,1567.800048828125,0],["2012-04-30",1570.4599609375,1574.489990234375,1568.5799560546875,1570.6099853515625,0],["2012-05-02",1572.469970703125,1582.3900146484375,1572.469970703125,1582.3900146484375,0],["2012-05-03",1581.780029296875,1584.1500244140625,1579.530029296875,1583.1700439453125,0],["2012-05-04",1585.219970703125,1591.0400390625,1585.06005859375,1591.0400390625,0],["2012-05-07",1585.1700439453125,1585.5400390625,1579.739990234375,1584.8699951171875,0],["2012-05-08",1584.469970703125,1590.5999755859375,1583.719970703125,1590.5999755859375,0],["2012-05-09",1591.030029296875,1591.030029296875,1584.9000244140625,1584.9000244140625,0],["2012-05-10",1583.969970703125,1590.199951171875,1583.52001953125,1588.06005859375,0],["2012-05-11",1588.3499755859375,1589.530029296875,1572.949951171875,1584.3199462890625,0],["2012-05-14",1582.06005859375,1584.6300048828125,1574.6700439453125,1575.0799560546875,0],["2012-05-15",1570.75,1571.239990234375,1559.010009765625,1561.0699462890625,0],["2012-05-16",1558.25,1558.25,1535.050048828125,1536.0400390625,0],["2012-05-17",1536.239990234375,1552.25,1536.239990234375,1544.2099609375,0],["2012-05-18",1539.239990234375,1539.239990234375,1526.5999755859375,1532.4599609375,0],["2012-05-21",1533.1700439453125,1540.2900390625,1531.949951171875,1538.9100341796875,0],["2012-05-22",1539.739990234375,1546.8399658203125,1539.739990234375,1546.8399658203125,0],["2012-05-23",1547.1199951171875,1548.6500244140625,1535.1099853515625,1539.7099609375,0],["2012-05-24",1540.5799560546875,1548.25,1540.489990234375,1548.25,0],["2012-05-25",1548.7099609375,1552.47998046875,1547.47998046875,1551.1199951171875,0],["2012-05-28",1545.4200439453125,1556.68994140625,1544.6300048828125,1554.93994140625,0],["2012-05-29",1554.0,1566.1300048828125,1552.3399658203125,1565.3199462890625,0],["2012-05-30",1568.2099609375,1578.280029296875,1564.5999755859375,1575.1700439453125,0],["2012-05-31",1571.780029296875,1582.030029296875,1569.989990234375,1580.6700439453125,0],["2012-06-01",1573.699951171875,1576.6700439453125,1571.050048828125,1573.5899658203125,0],["2012-06-04",1566.18994140625,1566.18994140625,1554.6500244140625,1555.1800537109375,0],["2012-06-05",1555.25,1563.3299560546875,1554.510009765625,1560.3599853515625,0],["2012-06-06",1563.6500244140625,1572.300048828125,1563.6199951171875,1569.4300537109375,0],["2012-06-07",1574.8800048828125,1578.760009765625,1572.3199462890625,1575.31005859375,0],["2012-06-08",1575.1300048828125,1576.52001953125,1568.8900146484375,1570.6199951171875,0],["2012-06-11",1575.949951171875,1582.2900390625,1575.949951171875,1578.4100341796875,0],["2012-06-12",1576.9100341796875,1576.969970703125,1572.530029296875,1576.0699462890625,0],["2012-06-13",1576.719970703125,1580.550048828125,1576.22998046875,1576.22998046875,0],["2012-06-14",1576.5400390625,1577.5999755859375,1570.93994140625,1570.93994140625,0],["2012-06-15",1574.7900390625,1580.9000244140625,1574.1500244140625,1579.22998046875,0],["2012-06-18",1583.3499755859375,1588.5400390625,1582.25,1582.72998046875,0],["2012-06-19",1581.27001953125,1594.97998046875,1581.27001953125,1594.97998046875,0],["2012-06-20",1595.93994140625,1604.3900146484375,1594.8800048828125,1604.3900146484375,0],["2012-06-21",1605.93994140625,1607.31005859375,1599.75,1601.4300537109375,0],["2012-06-22",1599.699951171875,1608.6500244140625,1594.43994140625,1603.0699462890625,0],["2012-06-25",1602.7099609375,1611.5,1601.0999755859375,1603.1199951171875,0],["2012-06-26",1602.3800048828125,1603.6700439453125,1593.800048828125,1594.0999755859375,0],["2012-06-27",1594.469970703125,1601.8900146484375,1593.56005859375,1601.8900146484375,0],["2012-06-28",1602.4100341796875,1602.97998046875,1591.8499755859375,1594.239990234375,0],["2012-06-29",1594.530029296875,1605.0,1593.8699951171875,1599.1500244140625,0],["2012-07-02",1599.8699951171875,1605.219970703125,1599.6700439453125,1600.8499755859375,0],["2012-07-03",1602.469970703125,1607.739990234375,1602.469970703125,1607.739990234375,0],["2012-07-04",1609.43994140625,1614.7900390625,1609.43994140625,1613.75,0],["2012-07-05",1612.800048828125,1614.719970703125,1607.31005859375,1614.4300537109375,0],["2012-07-06",1616.030029296875,1620.550048828125,1613.3800048828125,1620.550048828125,0],["2012-07-09",1619.3499755859375,1620.5400390625,1616.239990234375,1620.31005859375,0],["2012-07-10",1621.010009765625,1625.0400390625,1620.949951171875,1624.2900390625,0],["2012-07-11",1621.06005859375,1632.1500244140625,1621.06005859375,1629.449951171875,0],["2012-07-12",1628.8199462890625,1632.93994140625,1624.56005859375,1625.489990234375,0],["2012-07-13",1622.800048828125,1628.0899658203125,1621.3699951171875,1626.3800048828125,0],["2012-07-16",1628.3699951171875,1635.9599609375,1628.3699951171875,1635.9599609375,0],["2012-07-17",1635.760009765625,1646.969970703125,1632.5,1639.1500244140625,0],["2012-07-18",1640.47998046875,1645.3900146484375,1640.3900146484375,1645.0,0],["2012-07-19",1645.4599609375,1647.93994140625,1644.22998046875,1644.5999755859375,0],["2012-07-20",1644.199951171875,1647.4100341796875,1641.5799560546875,1643.0,0],["2012-07-23",1642.8399658203125,1643.3299560546875,1635.1199951171875,1636.1700439453125,0],["2012-07-24",1638.050048828125,1639.7099609375,1629.1800537109375,1632.5699462890625,0],["2012-07-25",1631.010009765625,1635.0899658203125,1624.8800048828125,1635.0899658203125,0],["2012-07-26",1637.449951171875,1638.6500244140625,1621.31005859375,1623.9100341796875,0],["2012-07-27",1624.969970703125,1630.5699462890625,1620.760009765625,1624.93994140625,0],["2012-07-30",1626.8599853515625,1632.3499755859375,1623.260009765625,1632.3499755859375,0],["2012-07-31",1633.2099609375,1635.5899658203125,1628.9599609375,1631.5999755859375,0],["2012-08-01",1628.0699462890625,1635.3299560546875,1626.6800537109375,1632.469970703125,0],["2012-08-02",1633.300048828125,1635.4300537109375,1630.4300537109375,1633.449951171875,0],["2012-08-03",1629.6700439453125,1635.77001953125,1627.199951171875,1635.0400390625,0],["2012-08-06",1634.5,1641.030029296875,1634.5,1639.4300537109375,0],["2012-08-07",1640.56005859375,1641.6600341796875,1631.1199951171875,1631.1199951171875,0],["2012-08-08",1633.489990234375,1637.800048828125,1632.8699951171875,1635.9200439453125,0],["2012-08-09",1635.6700439453125,1642.52001953125,1635.5899658203125,1642.52001953125,0],["2012-08-10",1641.0,1645.3599853515625,1639.2099609375,1645.3599853515625,0],["2012-08-13",1647.300048828125,1650.4200439453125,1646.18994140625,1646.3199462890625,0],["2012-08-14",1646.550048828125,1652.9000244140625,1644.6800537109375,1652.9000244140625,0],["2012-08-15",1651.3399658203125,1653.780029296875,1646.760009765625,1653.780029296875,0],["2012-08-16",1652.43994140625,1654.3399658203125,1648.030029296875,1650.0899658203125,0],["2012-08-17",1651.6700439453125,1654.530029296875,1648.050048828125,1649.7900390625,0],["2012-08-22",1652.219970703125,1655.3900146484375,1649.5899658203125,1652.25,0],["2012-08-23",1653.1700439453125,1655.239990234375,1650.530029296875,1651.6099853515625,0],["2012-08-24",1652.0,1654.6600341796875,1647.9000244140625,1648.219970703125,0],["2012-08-27",1648.9200439453125,1650.1400146484375,1647.300048828125,1648.1300048828125,0],["2012-08-28",1648.239990234375,1649.0,1645.5799560546875,1647.1099853515625,0],["2012-08-29",1647.5799560546875,1650.52001953125,1645.5799560546875,1645.5799560546875,0],["2012-08-30",1644.719970703125,1650.8499755859375,1643.47998046875,1646.1099853515625,0],["2012-09-03",1649.47998046875,1655.489990234375,1649.27001953125,1653.9000244140625,0],["2012-09-04",1653.8399658203125,1655.3499755859375,1652.280029296875,1654.1099853515625,0],["2012-09-05",1653.9000244140625,1653.9000244140625,1641.010009765625,1641.010009765625,0],["2012-09-06",1633.5899658203125,1635.949951171875,1613.1600341796875,1617.989990234375,0],["2012-09-07",1618.969970703125,1624.81005859375,1613.9599609375,1624.550048828125,0],["2012-09-10",1624.989990234375,1629.18994140625,1619.0899658203125,1621.0400390625,0],["2012-09-11",1618.3800048828125,1618.6099853515625,1601.31005859375,1614.239990234375,0],["2012-09-12",1612.0400390625,1616.469970703125,1609.010009765625,1613.780029296875,0],["2012-09-13",1613.0699462890625,1628.5699462890625,1612.6199951171875,1628.4000244140625,0],["2012-09-14",1634.8800048828125,1642.949951171875,1633.489990234375,1642.949951171875,0],["2012-09-18",1646.8900146484375,1651.6600341796875,1640.3299560546875,1640.3299560546875,0],["2012-09-19",1641.489990234375,1647.3199462890625,1640.81005859375,1646.1099853515625,0],["2012-09-20",1639.6800537109375,1640.2900390625,1620.6800537109375,1625.5899658203125,0],["2012-09-21",1625.4300537109375,1633.6500244140625,1619.0799560546875,1623.699951171875,0],["2012-09-24",1614.3499755859375,1615.97998046875,1595.8499755859375,1612.3800048828125,0],["2012-09-25",1611.8199462890625,1620.97998046875,1603.0899658203125,1618.5799560546875,0],["2012-09-26",1614.3699951171875,1620.8299560546875,1612.780029296875,1619.300048828125,0],["2012-09-27",1621.0999755859375,1631.6700439453125,1620.530029296875,1627.8399658203125,0],["2012-09-28",1629.8299560546875,1639.7900390625,1628.8599853515625,1636.6600341796875,0],["2012-10-01",1635.3800048828125,1644.8599853515625,1633.3900146484375,1643.31005859375,0],["2012-10-02",1645.6700439453125,1651.0799560546875,1645.6700439453125,1651.030029296875,0],["2012-10-03",1653.6199951171875,1653.800048828125,1640.43994140625,1649.75,0],["2012-10-04",1649.6600341796875,1662.1400146484375,1649.6600341796875,1661.469970703125,0],["2012-10-05",1665.1700439453125,1668.3199462890625,1659.5,1660.22998046875,0],["2012-10-08",1660.4200439453125,1661.8299560546875,1653.6300048828125,1660.219970703125,0],["2012-10-09",1658.5999755859375,1664.97998046875,1658.0400390625,1663.3199462890625,0],["2012-10-10",1660.77001953125,1661.5899658203125,1657.18994140625,1659.4000244140625,0],["2012-10-11",1657.199951171875,1658.0400390625,1654.010009765625,1655.469970703125,0],["2012-10-12",1654.3699951171875,1657.719970703125,1650.77001953125,1653.3599853515625,0],["2012-10-15",1651.780029296875,1654.43994140625,1649.1500244140625,1654.43994140625,0],["2012-10-16",1656.1099853515625,1658.5,1652.0799560546875,1653.52001953125,0],["2012-10-17",1655.4200439453125,1660.6700439453125,1653.550048828125,1660.6700439453125,0],["2012-10-18",1660.3299560546875,1665.9000244140625,1660.1500244140625,1665.4200439453125,0],["2012-10-19",1665.22998046875,1670.1600341796875,1665.1199951171875,1666.3499755859375,0],["2012-10-22",1666.4300537109375,1667.22998046875,1660.0400390625,1661.949951171875,0],["2012-10-23",1660.800048828125,1666.260009765625,1658.030029296875,1664.9000244140625,0],["2012-10-24",1663.469970703125,1670.0899658203125,1661.030029296875,1667.989990234375,0],["2012-10-25",1668.52001953125,1671.8900146484375,1667.77001953125,1671.8900146484375,0],["2012-10-29",1678.300048828125,1679.3699951171875,1669.81005859375,1672.56005859375,0],["2012-10-30",1670.8199462890625,1677.5,1670.449951171875,1674.6700439453125,0],["2012-10-31",1676.18994140625,1676.8599853515625,1670.1099853515625,1673.0699462890625,0],["2012-11-01",1675.8499755859375,1678.5699462890625,1670.8399658203125,1675.68994140625,0],["2012-11-02",1673.8199462890625,1676.47998046875,1656.1300048828125,1656.1300048828125,0],["2012-11-05",1658.5799560546875,1658.5799560546875,1650.239990234375,1654.0400390625,0],["2012-11-06",1653.800048828125,1654.3900146484375,1638.1800537109375,1645.6300048828125,0],["2012-11-07",1649.3599853515625,1649.93994140625,1643.2900390625,1645.530029296875,0],["2012-11-08",1641.81005859375,1644.0999755859375,1632.0400390625,1641.0699462890625,0],["2012-11-09",1641.97998046875,1643.219970703125,1632.3599853515625,1641.0799560546875,0],["2012-11-12",1640.2900390625,1640.780029296875,1636.6500244140625,1637.5899658203125,0],["2012-11-14",1637.4100341796875,1638.8399658203125,1629.239990234375,1631.6800537109375,0],["2012-11-16",1634.449951171875,1634.97998046875,1624.550048828125,1629.280029296875,0],["2012-11-19",1624.1800537109375,1626.9599609375,1620.510009765625,1623.31005859375,0],["2012-11-20",1626.43994140625,1628.300048828125,1622.6199951171875,1624.199951171875,0],["2012-11-21",1624.1099853515625,1624.4200439453125,1619.3900146484375,1622.969970703125,0],["2012-11-22",1621.219970703125,1622.4000244140625,1618.550048828125,1618.550048828125,0],["2012-11-23",1618.68994140625,1618.72998046875,1611.0899658203125,1614.3199462890625,0],["2012-11-26",1615.5799560546875,1616.0400390625,1607.6600341796875,1607.8800048828125,0],["2012-11-27",1606.6400146484375,1606.8800048828125,1596.5799560546875,1598.1700439453125,0],["2012-11-28",1592.8299560546875,1607.219970703125,1590.6700439453125,1606.52001953125,0],["2012-11-29",1608.52001953125,1612.72998046875,1607.0899658203125,1607.3199462890625,0],["2012-11-30",1610.530029296875,1613.56005859375,1606.9599609375,1610.8299560546875,0],["2012-12-03",1608.31005859375,1610.4599609375,1606.3800048828125,1607.3499755859375,0],["2012-12-04",1608.010009765625,1608.4599609375,1601.7099609375,1607.6099853515625,0],["2012-12-05",1609.5400390625,1614.510009765625,1609.3499755859375,1613.7900390625,0],["2012-12-06",1614.7099609375,1620.050048828125,1614.7099609375,1616.22998046875,0],["2012-12-07",1615.469970703125,1617.77001953125,1614.68994140625,1617.77001953125,0],["2012-12-10",1618.25,1632.1500244140625,1617.969970703125,1632.1500244140625,0],["2012-12-11",1633.8199462890625,1642.22998046875,1633.8199462890625,1641.5699462890625,0],["2012-12-12",1644.1500244140625,1650.8499755859375,1643.510009765625,1649.75,0],["2012-12-13",1652.22998046875,1656.6199951171875,1649.43994140625,1652.75,0],["2012-12-14",1652.469970703125,1652.8699951171875,1644.530029296875,1651.97998046875,0],["2012-12-17",1648.6199951171875,1648.6199951171875,1643.780029296875,1648.5799560546875,0],["2012-12-18",1650.489990234375,1659.43994140625,1650.489990234375,1659.43994140625,0],["2012-12-19",1666.4200439453125,1667.699951171875,1660.989990234375,1665.6400146484375,0],["2012-12-20",1663.27001953125,1670.5999755859375,1661.2099609375,1670.5999755859375,0],["2012-12-21",1667.0899658203125,1668.4200439453125,1658.8499755859375,1658.8499755859375,0],["2012-12-24",1662.8199462890625,1674.489990234375,1659.8599853515625,1669.4000244140625,0],["2012-12-26",1669.5,1673.18994140625,1665.8299560546875,1671.5799560546875,0],["2012-12-27",1673.3199462890625,1679.22998046875,1671.8199462890625,1674.1600341796875,0],["2012-12-28",1686.699951171875,1686.699951171875,1678.5799560546875,1681.3299560546875,0],["2012-12-31",1678.4000244140625,1688.949951171875,1673.68994140625,1688.949951171875,0],["2013-01-02",1685.1500244140625,1685.1500244140625,1674.3199462890625,1674.719970703125,0],["2013-01-03",1681.4200439453125,1692.6500244140625,1681.4200439453125,1692.6500244140625,0],["2013-01-04",1697.0999755859375,1699.6800537109375,1687.3199462890625,1692.5799560546875,0],["2013-01-07",1692.969970703125,1697.3699951171875,1691.3399658203125,1694.1600341796875,0],["2013-01-08",1691.3599853515625,1691.699951171875,1682.22998046875,1688.9100341796875,0],["2013-01-09",1691.760009765625,1694.2099609375,1688.9599609375,1689.9300537109375,0],["2013-01-10",1691.93994140625,1693.719970703125,1684.5699462890625,1684.5699462890625,0],["2013-01-11",1692.7099609375,1692.7099609375,1682.6400146484375,1682.699951171875,0],["2013-01-14",1686.4100341796875,1686.68994140625,1682.9599609375,1684.6300048828125,0],["2013-01-15",1687.8900146484375,1690.18994140625,1683.4200439453125,1685.8900146484375,0],["2013-01-16",1686.52001953125,1687.0,1677.97998046875,1682.949951171875,0],["2013-01-17",1686.2099609375,1686.219970703125,1679.02001953125,1681.0899658203125,0],["2013-01-18",1682.7900390625,1683.9599609375,1674.68994140625,1676.43994140625,0],["2013-01-21",1676.3599853515625,1676.3599853515625,1630.989990234375,1635.6300048828125,0],["2013-01-22",1627.0,1628.6600341796875,1602.1199951171875,1628.6600341796875,0],["2013-01-23",1626.760009765625,1637.4200439453125,1622.5400390625,1635.25,0],["2013-01-25",1643.18994140625,1643.8399658203125,1634.0999755859375,1637.1300048828125,0],["2013-01-29",1645.02001953125,1646.1400146484375,1635.3800048828125,1637.3399658203125,0],["2013-01-30",1639.18994140625,1640.9599609375,1613.1700439453125,1627.72998046875,0],["2013-01-31",1628.1300048828125,1631.8599853515625,1622.52001953125,1627.550048828125,0],["2013-02-04",1634.5400390625,1639.5799560546875,1630.68994140625,1634.550048828125,0],["2013-02-05",1634.6500244140625,1637.510009765625,1630.72998046875,1633.3499755859375,0],["2013-02-06",1634.02001953125,1634.699951171875,1610.050048828125,1614.1400146484375,0],["2013-02-07",1600.0899658203125,1621.06005859375,1597.0,1619.5699462890625,0],["2013-02-08",1623.5400390625,1626.989990234375,1613.0799560546875,1623.800048828125,0],["2013-02-13",1627.4599609375,1633.7099609375,1627.4599609375,1631.1600341796875,0],["2013-02-14",1635.27001953125,1635.550048828125,1630.3699951171875,1630.8900146484375,0],["2013-02-15",1632.449951171875,1632.56005859375,1624.0,1627.9300537109375,0],["2013-02-18",1629.3499755859375,1629.9100341796875,1620.9300537109375,1620.9300537109375,0],["2013-02-19",1622.1700439453125,1623.719970703125,1612.6600341796875,1615.0699462890625,0],["2013-02-20",1617.530029296875,1617.6400146484375,1606.72998046875,1613.3299560546875,0],["2013-02-21",1609.2900390625,1614.050048828125,1599.93994140625,1614.050048828125,0],["2013-02-22",1617.2900390625,1622.0799560546875,1611.699951171875,1622.0799560546875,0],["2013-02-25",1621.1199951171875,1627.3499755859375,1619.969970703125,1627.3499755859375,0],["2013-02-26",1624.969970703125,1627.3299560546875,1622.469970703125,1624.1800537109375,0],["2013-02-27",1625.3299560546875,1627.0699462890625,1623.9200439453125,1624.1400146484375,0],["2013-02-28",1625.3699951171875,1637.6300048828125,1624.7900390625,1637.6300048828125,0],["2013-03-01",1636.469970703125,1640.5999755859375,1636.469970703125,1637.43994140625,0],["2013-03-04",1638.27001953125,1639.510009765625,1622.81005859375,1635.97998046875,0],["2013-03-05",1637.81005859375,1643.4200439453125,1637.81005859375,1642.0799560546875,0],["2013-03-06",1641.2900390625,1652.8399658203125,1641.2900390625,1651.8399658203125,0],["2013-03-07",1656.6500244140625,1656.6500244140625,1649.1700439453125,1650.9300537109375,0],["2013-03-08",1650.68994140625,1653.9599609375,1649.9100341796875,1653.9599609375,0],["2013-03-11",1652.3199462890625,1658.6800537109375,1649.989990234375,1657.9599609375,0],["2013-03-12",1661.699951171875,1664.3900146484375,1652.6700439453125,1656.5400390625,0],["2013-03-13",1653.469970703125,1653.8800048828125,1641.739990234375,1646.219970703125,0],["2013-03-14",1645.8299560546875,1645.8299560546875,1635.8699951171875,1640.739990234375,0],["2013-03-15",1641.3499755859375,1642.1500244140625,1627.6400146484375,1627.6400146484375,0],["2013-03-18",1625.6400146484375,1627.050048828125,1613.93994140625,1621.3599853515625,0],["2013-03-19",1621.4300537109375,1628.260009765625,1619.7099609375,1625.4599609375,0],["2013-03-20",1622.949951171875,1632.3199462890625,1619.300048828125,1631.5400390625,0],["2013-03-21",1632.5899658203125,1634.5400390625,1626.280029296875,1630.75,0],["2013-03-22",1630.010009765625,1633.3299560546875,1624.3499755859375,1626.8900146484375,0],["2013-03-25",1630.6600341796875,1644.5899658203125,1628.5400390625,1643.8900146484375,0],["2013-03-26",1651.8399658203125,1660.800048828125,1648.5400390625,1652.8299560546875,0],["2013-03-27",1655.3800048828125,1669.8499755859375,1655.3800048828125,1667.5699462890625,0],["2013-03-28",1669.510009765625,1675.8699951171875,1667.9100341796875,1674.0400390625,0],["2013-03-29",1680.0,1681.030029296875,1666.4599609375,1671.6300048828125,0],["2013-04-01",1671.8800048828125,1671.8800048828125,1659.199951171875,1667.6099853515625,0],["2013-04-02",1668.8299560546875,1685.0,1668.699951171875,1685.0,0],["2013-04-03",1688.3299560546875,1692.8499755859375,1632.280029296875,1685.4000244140625,0],["2013-04-04",1680.969970703125,1700.550048828125,1678.1800537109375,1688.4599609375,0],["2013-04-05",1686.31005859375,1688.9599609375,1680.1700439453125,1688.6500244140625,0],["2013-04-08",1691.6700439453125,1692.06005859375,1683.5899658203125,1687.989990234375,0],["2013-04-09",1688.68994140625,1690.449951171875,1685.6099853515625,1690.27001953125,0],["2013-04-10",1688.3800048828125,1697.510009765625,1687.9100341796875,1696.199951171875,0],["2013-04-11",1697.969970703125,1710.3499755859375,1697.969970703125,1707.0400390625,0],["2013-04-12",1708.52001953125,1716.469970703125,1696.6700439453125,1698.530029296875,0],["2013-04-15",1698.1600341796875,1702.8800048828125,1696.949951171875,1697.77001953125,0],["2013-04-16",1695.780029296875,1701.260009765625,1688.699951171875,1700.530029296875,0],["2013-04-17",1702.780029296875,1712.1400146484375,1701.8499755859375,1710.969970703125,0],["2013-04-18",1710.1199951171875,1711.3800048828125,1704.2900390625,1706.260009765625,0],["2013-04-19",1706.8199462890625,1710.4300537109375,1702.5999755859375,1706.280029296875,0],["2013-04-22",1703.260009765625,1709.489990234375,1702.469970703125,1706.6800537109375,0],["2013-04-23",1706.3800048828125,1707.8499755859375,1699.739990234375,1700.3900146484375,0],["2013-04-24",1700.9599609375,1707.3499755859375,1700.9599609375,1707.3499755859375,0],["2013-04-25",1702.6700439453125,1709.6400146484375,1700.25,1706.3399658203125,0],["2013-04-26",1706.969970703125,1718.0799560546875,1703.3399658203125,1711.2900390625,0],["2013-04-29",1709.699951171875,1711.8499755859375,1706.2900390625,1707.969970703125,0],["2013-04-30",1710.5799560546875,1718.43994140625,1702.8299560546875,1717.6500244140625,0],["2013-05-02",1715.010009765625,1715.22998046875,1704.969970703125,1713.4599609375,0],["2013-05-03",1711.5400390625,1712.030029296875,1685.280029296875,1694.77001953125,0],["2013-05-06",1771.6199951171875,1826.219970703125,1743.1400146484375,1752.02001953125,0],["2013-05-07",1760.22998046875,1776.72998046875,1756.949951171875,1776.72998046875,0],["2013-05-08",1781.9000244140625,1783.5699462890625,1769.1700439453125,1774.0,0],["2013-05-09",1773.7900390625,1776.25,1764.7099609375,1766.0699462890625,0],["2013-05-10",1752.260009765625,1772.8900146484375,1752.260009765625,1772.3800048828125,0],["2013-05-13",1782.8900146484375,1789.6199951171875,1775.3399658203125,1787.9000244140625,0],["2013-05-14",1786.1500244140625,1793.1500244140625,1784.3399658203125,1788.4300537109375,0],["2013-05-15",1792.6300048828125,1793.8699951171875,1781.02001953125,1783.030029296875,0],["2013-05-16",1780.489990234375,1781.3900146484375,1765.449951171875,1766.719970703125,0],["2013-05-17",1768.550048828125,1773.530029296875,1765.8399658203125,1769.1600341796875,0],["2013-05-20",1772.989990234375,1781.050048828125,1770.949951171875,1777.1500244140625,0],["2013-05-21",1777.31005859375,1787.969970703125,1776.8199462890625,1787.3800048828125,0],["2013-05-22",1788.6099853515625,1795.5899658203125,1781.1400146484375,1783.8800048828125,0],["2013-05-23",1777.56005859375,1786.030029296875,1765.6199951171875,1773.06005859375,0],["2013-05-27",1770.1199951171875,1771.699951171875,1764.969970703125,1767.1300048828125,0],["2013-05-28",1766.449951171875,1779.6400146484375,1765.93994140625,1776.1600341796875,0],["2013-05-29",1777.739990234375,1786.5699462890625,1777.6300048828125,1783.469970703125,0],["2013-05-30",1781.1700439453125,1781.1700439453125,1772.68994140625,1774.9200439453125,0],["2013-05-31",1776.699951171875,1780.97998046875,1769.219970703125,1769.219970703125,0],["2013-06-03",1771.550048828125,1773.0699462890625,1766.3299560546875,1766.3299560546875,0],["2013-06-04",1768.780029296875,1776.739990234375,1767.199951171875,1776.739990234375,0],["2013-06-05",1776.18994140625,1778.6400146484375,1772.3800048828125,1774.4200439453125,0],["2013-06-06",1775.3499755859375,1777.739990234375,1767.22998046875,1769.5999755859375,0],["2013-06-07",1769.8599853515625,1778.6800537109375,1768.2900390625,1775.5899658203125,0],["2013-06-10",1780.1700439453125,1792.6700439453125,1780.1700439453125,1787.800048828125,0],["2013-06-11",1787.81005859375,1792.18994140625,1779.5699462890625,1779.5699462890625,0],["2013-06-12",1775.800048828125,1777.4000244140625,1767.300048828125,1775.1199951171875,0],["2013-06-13",1773.6800537109375,1774.52001953125,1742.8699951171875,1742.8699951171875,0],["2013-06-14",1749.4100341796875,1762.43994140625,1749.1400146484375,1762.18994140625,0],["2013-06-17",1760.4000244140625,1773.6500244140625,1758.800048828125,1772.1700439453125,0],["2013-06-18",1769.5799560546875,1774.780029296875,1765.3800048828125,1774.050048828125,0],["2013-06-19",1777.260009765625,1782.4100341796875,1772.0699462890625,1772.8800048828125,0],["2013-06-20",1764.1700439453125,1766.72998046875,1758.8599853515625,1762.3399658203125,0],["2013-06-21",1746.739990234375,1762.489990234375,1737.6600341796875,1755.8499755859375,0],["2013-06-24",1755.760009765625,1756.02001953125,1737.989990234375,1738.18994140625,0],["2013-06-25",1727.72998046875,1743.1600341796875,1723.739990234375,1728.6400146484375,0],["2013-06-26",1729.6800537109375,1744.6400146484375,1724.8199462890625,1740.760009765625,0],["2013-06-27",1742.9000244140625,1753.760009765625,1742.699951171875,1751.5699462890625,0],["2013-06-28",1754.4599609375,1773.5400390625,1754.4599609375,1773.5400390625,0],["2013-07-01",1771.97998046875,1775.760009765625,1767.5,1775.1400146484375,0],["2013-07-02",1776.3900146484375,1777.06005859375,1770.260009765625,1771.8900146484375,0],["2013-07-03",1772.4200439453125,1776.0699462890625,1769.2099609375,1769.2099609375,0],["2013-07-04",1768.8199462890625,1774.6600341796875,1768.8199462890625,1771.3399658203125,0],["2013-07-05",1774.4100341796875,1778.9599609375,1772.1600341796875,1772.27001953125,0],["2013-07-08",1772.8699951171875,1774.6700439453125,1762.8699951171875,1762.8699951171875,0],["2013-07-09",1767.02001953125,1769.06005859375,1766.22998046875,1766.489990234375,0],["2013-07-10",1766.6700439453125,1771.239990234375,1766.6700439453125,1768.7099609375,0],["2013-07-11",1776.550048828125,1781.8599853515625,1776.550048828125,1781.1500244140625,0],["2013-07-12",1785.0,1786.97998046875,1781.739990234375,1785.6500244140625,0],["2013-07-15",1781.9200439453125,1786.6700439453125,1781.6400146484375,1786.6700439453125,0],["2013-07-16",1785.5400390625,1790.4000244140625,1784.6099853515625,1786.3900146484375,0],["2013-07-17",1786.1099853515625,1789.47998046875,1784.469970703125,1788.6600341796875,0],["2013-07-18",1786.989990234375,1792.3599853515625,1786.989990234375,1791.5400390625,0],["2013-07-19",1794.3800048828125,1800.260009765625,1794.3199462890625,1797.739990234375,0],["2013-07-22",1799.1300048828125,1803.31005859375,1797.6800537109375,1797.6800537109375,0],["2013-07-23",1807.199951171875,1807.27001953125,1801.8299560546875,1805.31005859375,0],["2013-07-24",1804.22998046875,1810.7099609375,1804.22998046875,1810.0,0],["2013-07-25",1810.9599609375,1811.5699462890625,1808.0400390625,1808.4200439453125,0],["2013-07-26",1806.2099609375,1811.6500244140625,1804.97998046875,1807.6099853515625,0],["2013-07-29",1807.3800048828125,1808.6600341796875,1797.8800048828125,1798.780029296875,0],["2013-07-30",1799.0699462890625,1800.199951171875,1792.77001953125,1795.0799560546875,0],["2013-07-31",1791.52001953125,1791.7099609375,1770.43994140625,1772.6199951171875,0],["2013-08-01",1775.7099609375,1782.719970703125,1766.699951171875,1777.8199462890625,0],["2013-08-02",1781.1400146484375,1787.8299560546875,1777.8399658203125,1782.510009765625,0],["2013-08-05",1786.02001953125,1788.9300537109375,1781.6099853515625,1785.1400146484375,0],["2013-08-06",1780.489990234375,1784.6400146484375,1779.469970703125,1784.6400146484375,0],["2013-08-12",1779.75,1786.199951171875,1777.8699951171875,1784.5699462890625,0],["2013-08-13",1784.4599609375,1796.2900390625,1784.4599609375,1795.0899658203125,0],["2013-08-14",1799.949951171875,1801.260009765625,1791.4599609375,1793.72998046875,0],["2013-08-15",1792.7900390625,1797.1700439453125,1791.22998046875,1792.2099609375,0],["2013-08-16",1789.739990234375,1791.260009765625,1786.760009765625,1788.239990234375,0],["2013-08-19",1774.5,1788.4300537109375,1771.6500244140625,1778.3599853515625,0],["2013-08-20",1773.8499755859375,1774.469970703125,1737.5799560546875,1745.4200439453125,0],["2013-08-21",1743.489990234375,1749.1600341796875,1740.6099853515625,1744.8499755859375,0],["2013-08-22",1727.3399658203125,1729.4599609375,1710.1700439453125,1720.3699951171875,0],["2013-08-23",1724.0699462890625,1729.8599853515625,1721.0699462890625,1721.0699462890625,0],["2013-08-26",1722.1400146484375,1732.25,1722.1400146484375,1722.489990234375,0],["2013-08-27",1718.4100341796875,1719.030029296875,1698.8900146484375,1701.239990234375,0],["2013-08-28",1687.22998046875,1689.6800537109375,1660.3900146484375,1686.1700439453125,0],["2013-08-29",1685.510009765625,1707.18994140625,1684.0799560546875,1703.780029296875,0],["2013-08-30",1708.31005859375,1727.5799560546875,1708.31005859375,1727.5799560546875,0],["2013-09-02",1723.77001953125,1724.760009765625,1714.949951171875,1717.56005859375,0],["2013-09-03",1718.3499755859375,1727.93994140625,1715.97998046875,1724.2099609375,0],["2013-09-04",1725.550048828125,1725.550048828125,1702.5699462890625,1716.760009765625,0],["2013-09-05",1719.0999755859375,1723.68994140625,1718.56005859375,1720.969970703125,0],["2013-09-06",1719.969970703125,1726.280029296875,1719.8299560546875,1723.800048828125,0],["2013-09-09",1726.27001953125,1747.030029296875,1726.27001953125,1747.030029296875,0],["2013-09-10",1753.1400146484375,1774.1400146484375,1753.1400146484375,1764.949951171875,0],["2013-09-11",1769.800048828125,1776.1099853515625,1763.050048828125,1768.47998046875,0],["2013-09-12",1777.760009765625,1779.4000244140625,1769.75,1772.4000244140625,0],["2013-09-13",1768.3900146484375,1770.800048828125,1764.1300048828125,1770.800048828125,0],["2013-09-17",1777.4100341796875,1781.469970703125,1769.1199951171875,1774.93994140625,0],["2013-09-18",1772.510009765625,1774.780029296875,1769.68994140625,1771.4000244140625,0],["2013-09-19",1790.4100341796875,1793.93994140625,1787.3800048828125,1792.9100341796875,0],["2013-09-20",1796.06005859375,1805.1500244140625,1794.8900146484375,1801.8299560546875,0],["2013-09-23",1795.7900390625,1800.300048828125,1793.280029296875,1796.3599853515625,0],["2013-09-24",1790.780029296875,1792.47998046875,1785.4100341796875,1792.47998046875,0],["2013-09-25",1788.06005859375,1791.1800537109375,1783.1500244140625,1784.06005859375,0],["2013-09-26",1784.300048828125,1784.9599609375,1774.1600341796875,1774.1600341796875,0],["2013-09-27",1775.780029296875,1781.6099853515625,1775.3499755859375,1776.1600341796875,0],["2013-09-30",1775.280029296875,1781.8399658203125,1762.300048828125,1768.6199951171875,0],["2013-10-01",1766.3699951171875,1770.3399658203125,1759.6600341796875,1769.030029296875,0],["2013-10-02",1769.969970703125,1774.6800537109375,1769.449951171875,1770.3499755859375,0],["2013-10-03",1770.02001953125,1773.2900390625,1768.1500244140625,1771.3699951171875,0],["2013-10-04",1771.2900390625,1779.02001953125,1769.77001953125,1776.56005859375,0],["2013-10-07",1778.030029296875,1780.27001953125,1773.56005859375,1776.8199462890625,0],["2013-10-08",1773.6500244140625,1778.1300048828125,1771.3199462890625,1777.5,0],["2013-10-09",1774.7099609375,1775.0400390625,1769.1199951171875,1769.1199951171875,0],["2013-10-10",1769.1199951171875,1777.449951171875,1768.6400146484375,1775.9200439453125,0],["2013-10-11",1788.8800048828125,1788.989990234375,1783.530029296875,1785.75,0],["2013-10-14",1775.1099853515625,1788.530029296875,1775.1099853515625,1784.760009765625,0],["2013-10-16",1787.8399658203125,1795.47998046875,1786.0999755859375,1791.3699951171875,0],["2013-10-17",1801.0400390625,1802.5699462890625,1796.0999755859375,1797.4200439453125,0],["2013-10-18",1798.93994140625,1805.0,1795.949951171875,1799.5899658203125,0],["2013-10-21",1798.9200439453125,1803.4599609375,1797.1400146484375,1802.6099853515625,0],["2013-10-22",1800.8499755859375,1808.3499755859375,1800.4599609375,1803.5799560546875,0],["2013-10-23",1805.6400146484375,1817.9300537109375,1805.6400146484375,1814.1099853515625,0],["2013-10-24",1818.75,1822.1700439453125,1817.4100341796875,1818.9300537109375,0],["2013-10-25",1818.5999755859375,1820.81005859375,1812.469970703125,1817.5699462890625,0],["2013-10-28",1818.43994140625,1821.1400146484375,1814.8599853515625,1818.3900146484375,0],["2013-10-29",1821.219970703125,1821.7900390625,1813.8699951171875,1815.6500244140625,0],["2013-10-30",1816.9599609375,1818.8900146484375,1812.6600341796875,1817.3800048828125,0],["2013-10-31",1815.1400146484375,1815.1500244140625,1804.56005859375,1806.8499755859375,0],["2013-11-01",1803.6800537109375,1811.1500244140625,1801.68994140625,1810.4100341796875,0],["2013-11-04",1811.780029296875,1813.8299560546875,1806.9300537109375,1807.469970703125,0],["2013-11-06",1811.06005859375,1813.6099853515625,1800.6300048828125,1803.050048828125,0],["2013-11-07",1804.0799560546875,1806.6099853515625,1798.4599609375,1806.6099853515625,0],["2013-11-08",1801.2900390625,1807.22998046875,1800.949951171875,1804.47998046875,0],["2013-11-11",1803.27001953125,1806.22998046875,1802.77001953125,1804.2099609375,0],["2013-11-12",1805.0699462890625,1805.3299560546875,1788.3599853515625,1794.800048828125,0],["2013-11-13",1796.18994140625,1796.18994140625,1781.6600341796875,1782.489990234375,0],["2013-11-14",1780.6600341796875,1790.030029296875,1780.5400390625,1784.199951171875,0],["2013-11-15",1784.199951171875,1790.780029296875,1784.199951171875,1789.8699951171875,0],["2013-11-18",1791.3900146484375,1795.1400146484375,1789.3900146484375,1792.3900146484375,0],["2013-11-19",1794.4599609375,1813.510009765625,1794.3900146484375,1807.1600341796875,0],["2013-11-20",1804.800048828125,1814.72998046875,1795.0999755859375,1798.68994140625,0],["2013-11-21",1795.3800048828125,1797.8900146484375,1790.93994140625,1794.6500244140625,0],["2013-11-22",1792.3800048828125,1795.75,1791.31005859375,1794.52001953125,0],["2013-11-25",1797.2900390625,1806.1300048828125,1795.7099609375,1797.969970703125,0],["2013-11-26",1797.2099609375,1802.780029296875,1796.25,1798.1300048828125,0],["2013-11-27",1795.02001953125,1799.8199462890625,1792.2099609375,1798.4599609375,0],["2013-11-28",1799.8800048828125,1807.5999755859375,1799.8800048828125,1807.5999755859375,0],["2013-11-29",1806.780029296875,1812.719970703125,1804.27001953125,1812.719970703125,0],["2013-12-02",1812.75,1818.1500244140625,1811.6700439453125,1818.1500244140625,0],["2013-12-03",1825.260009765625,1840.1199951171875,1821.6600341796875,1824.2900390625,0],["2013-12-04",1819.9599609375,1828.4599609375,1819.9599609375,1821.9000244140625,0],["2013-12-05",1822.1199951171875,1826.4200439453125,1820.6300048828125,1824.8599853515625,0],["2013-12-06",1823.52001953125,1832.2099609375,1822.3299560546875,1826.949951171875,0],["2013-12-09",1826.9300537109375,1843.6199951171875,1826.9300537109375,1841.8699951171875,0],["2013-12-10",1837.800048828125,1846.9200439453125,1837.800048828125,1843.8499755859375,0],["2013-12-11",1842.9100341796875,1845.68994140625,1839.72998046875,1842.8199462890625,0],["2013-12-12",1839.699951171875,1840.5400390625,1833.1199951171875,1833.8699951171875,0],["2013-12-13",1833.260009765625,1843.47998046875,1831.0999755859375,1840.3499755859375,0],["2013-12-16",1841.81005859375,1841.81005859375,1834.1099853515625,1837.8800048828125,0],["2013-12-17",1837.219970703125,1851.93994140625,1837.219970703125,1850.9000244140625,0],["2013-12-18",1845.1500244140625,1849.4300537109375,1841.6600341796875,1847.5,0],["2013-12-19",1847.1400146484375,1851.530029296875,1845.1700439453125,1846.1800537109375,0],["2013-12-20",1848.7900390625,1848.7900390625,1838.030029296875,1838.030029296875,0],["2013-12-23",1835.3900146484375,1840.1700439453125,1829.219970703125,1832.8599853515625,0],["2013-12-24",1833.8699951171875,1840.3399658203125,1833.52001953125,1835.489990234375,0],["2013-12-26",1828.5400390625,1846.489990234375,1828.47998046875,1844.0999755859375,0],["2013-12-27",1843.9599609375,1862.6300048828125,1843.9000244140625,1861.06005859375,0],["2013-12-30",1862.3299560546875,1872.52001953125,1858.6099853515625,1872.52001953125,0],["2013-12-31",1872.1300048828125,1882.199951171875,1862.52001953125,1866.9599609375,0],["2014-01-02",1865.72998046875,1868.2900390625,1848.8299560546875,1852.949951171875,0],["2014-01-03",1847.0999755859375,1849.22998046875,1834.739990234375,1834.739990234375,0],["2014-01-06",1835.8499755859375,1836.739990234375,1829.1300048828125,1829.1800537109375,0],["2014-01-07",1832.68994140625,1832.68994140625,1822.989990234375,1825.1099853515625,0],["2014-01-08",1826.949951171875,1838.3900146484375,1825.9000244140625,1831.300048828125,0],["2014-01-09",1831.800048828125,1833.0999755859375,1826.530029296875,1828.2099609375,0],["2014-01-10",1826.18994140625,1827.949951171875,1822.25,1826.6099853515625,0],["2014-01-13",1825.4200439453125,1837.3499755859375,1823.1600341796875,1834.969970703125,0],["2014-01-15",1834.739990234375,1836.469970703125,1818.989990234375,1824.030029296875,0],["2014-01-16",1824.5999755859375,1831.3299560546875,1811.1800537109375,1813.010009765625,0],["2014-01-20",1808.25,1809.800048828125,1801.31005859375,1807.5899658203125,0],["2014-01-21",1807.449951171875,1816.93994140625,1806.25,1815.3399658203125,0],["2014-01-22",1816.5699462890625,1816.5699462890625,1803.4300537109375,1814.0999755859375,0],["2014-01-23",1815.27001953125,1816.06005859375,1806.72998046875,1808.31005859375,0],["2014-01-24",1802.2900390625,1806.43994140625,1798.5699462890625,1802.5699462890625,0],["2014-01-27",1794.1600341796875,1794.1600341796875,1777.6199951171875,1778.8800048828125,0],["2014-01-28",1784.0999755859375,1788.2900390625,1780.8299560546875,1781.25,0],["2014-01-29",1780.72998046875,1794.1300048828125,1780.2099609375,1789.22998046875,0],["2014-01-30",1788.780029296875,1804.030029296875,1780.0999755859375,1804.030029296875,0],["2014-02-04",1795.8900146484375,1795.8900146484375,1769.800048828125,1778.8299560546875,0],["2014-02-05",1784.8399658203125,1786.5799560546875,1782.8199462890625,1785.8800048828125,0],["2014-02-06",1784.9200439453125,1799.449951171875,1783.6800537109375,1797.9000244140625,0],["2014-02-07",1798.7099609375,1812.1800537109375,1797.8399658203125,1808.5899658203125,0],["2014-02-10",1812.97998046875,1819.989990234375,1812.2900390625,1816.1400146484375,0],["2014-02-11",1815.8800048828125,1824.199951171875,1815.5699462890625,1824.1700439453125,0],["2014-02-12",1821.9599609375,1826.72998046875,1821.75,1825.6400146484375,0],["2014-02-13",1827.2099609375,1828.719970703125,1816.219970703125,1817.1500244140625,0],["2014-02-14",1816.510009765625,1820.3800048828125,1813.9000244140625,1819.3699951171875,0],["2014-02-17",1819.68994140625,1833.3900146484375,1819.68994140625,1827.47998046875,0],["2014-02-18",1827.760009765625,1828.22998046875,1822.6800537109375,1825.239990234375,0],["2014-02-19",1821.27001953125,1829.449951171875,1820.5899658203125,1829.449951171875,0],["2014-02-20",1830.1800537109375,1830.1800537109375,1822.7900390625,1827.81005859375,0],["2014-02-21",1826.43994140625,1831.3199462890625,1826.43994140625,1830.739990234375,0],["2014-02-24",1831.43994140625,1833.800048828125,1826.530029296875,1828.6800537109375,0],["2014-02-25",1829.97998046875,1833.7900390625,1827.260009765625,1833.75,0],["2014-02-26",1830.2099609375,1831.27001953125,1822.550048828125,1822.550048828125,0],["2014-02-27",1823.510009765625,1831.6600341796875,1823.510009765625,1831.6600341796875,0],["2014-02-28",1826.18994140625,1836.1400146484375,1825.8199462890625,1835.6600341796875,0],["2014-03-03",1834.43994140625,1835.27001953125,1813.5999755859375,1824.68994140625,0],["2014-03-04",1820.9100341796875,1826.4599609375,1818.8599853515625,1826.4599609375,0],["2014-03-05",1830.449951171875,1831.6199951171875,1828.010009765625,1829.1099853515625,0],["2014-03-06",1829.1199951171875,1838.68994140625,1828.0400390625,1838.68994140625,0],["2014-03-07",1834.280029296875,1836.47998046875,1831.8699951171875,1832.260009765625,0],["2014-03-10",1826.3800048828125,1827.2900390625,1817.199951171875,1822.06005859375,0],["2014-03-11",1823.5400390625,1828.72998046875,1823.5400390625,1828.550048828125,0],["2014-03-12",1827.3299560546875,1827.3299560546875,1813.489990234375,1818.5999755859375,0],["2014-03-13",1820.3399658203125,1821.5699462890625,1816.760009765625,1818.8599853515625,0],["2014-03-14",1817.0799560546875,1817.0799560546875,1805.1199951171875,1805.1199951171875,0],["2014-03-17",1806.1500244140625,1815.1600341796875,1802.8800048828125,1815.1600341796875,0],["2014-03-18",1813.5400390625,1820.699951171875,1813.5400390625,1820.699951171875,0],["2014-03-19",1819.56005859375,1821.3299560546875,1815.989990234375,1817.43994140625,0],["2014-03-20",1814.2900390625,1818.1700439453125,1811.1600341796875,1818.1700439453125,0],["2014-03-21",1818.6600341796875,1821.68994140625,1816.8499755859375,1820.47998046875,0],["2014-03-24",1821.6800537109375,1834.22998046875,1821.030029296875,1833.8499755859375,0],["2014-03-25",1826.8599853515625,1837.1700439453125,1824.9300537109375,1837.1700439453125,0],["2014-03-26",1834.969970703125,1839.9599609375,1834.800048828125,1839.1400146484375,0],["2014-03-27",1836.1400146484375,1846.8699951171875,1836.1099853515625,1846.8699951171875,0],["2014-03-28",1837.5699462890625,1850.72998046875,1837.5699462890625,1850.72998046875,0],["2014-03-31",1851.6700439453125,1852.2900390625,1839.030029296875,1849.2099609375,0],["2014-04-01",1846.0999755859375,1847.760009765625,1842.06005859375,1847.760009765625,0],["2014-04-02",1846.8199462890625,1854.010009765625,1846.8199462890625,1852.0,0],["2014-04-03",1854.3199462890625,1855.6300048828125,1847.81005859375,1855.6300048828125,0],["2014-04-04",1862.989990234375,1869.0899658203125,1856.27001953125,1856.6099853515625,0],["2014-04-07",1856.52001953125,1862.9000244140625,1853.43994140625,1862.9000244140625,0],["2014-04-08",1861.030029296875,1861.18994140625,1851.3699951171875,1852.31005859375,0],["2014-04-09",1852.81005859375,1856.030029296875,1851.4100341796875,1855.75,0],["2014-04-10",1859.489990234375,1860.280029296875,1855.56005859375,1859.52001953125,0],["2014-04-11",1854.8499755859375,1854.8900146484375,1848.18994140625,1852.6600341796875,0],["2014-04-14",1851.0999755859375,1854.52001953125,1847.9200439453125,1851.530029296875,0],["2014-04-15",1848.31005859375,1853.8800048828125,1847.3599853515625,1853.8800048828125,0],["2014-04-16",1854.6199951171875,1854.6199951171875,1845.3699951171875,1845.3699951171875,0],["2014-04-17",1847.4000244140625,1852.1300048828125,1847.4000244140625,1850.5400390625,0],["2014-04-18",1848.699951171875,1854.0699462890625,1847.3800048828125,1852.68994140625,0],["2014-04-21",1851.6099853515625,1864.93994140625,1849.6800537109375,1862.9300537109375,0],["2014-04-22",1862.9000244140625,1866.4200439453125,1861.9000244140625,1866.4200439453125,0],["2014-04-23",1866.6199951171875,1870.8900146484375,1864.9100341796875,1867.3499755859375,0],["2014-04-24",1864.2900390625,1866.3199462890625,1863.510009765625,1865.280029296875,0],["2014-04-25",1866.3699951171875,1868.2900390625,1859.949951171875,1860.97998046875,0],["2014-04-28",1861.5400390625,1862.969970703125,1855.739990234375,1855.739990234375,0],["2014-04-29",1852.27001953125,1859.3399658203125,1852.27001953125,1859.3399658203125,0],["2014-04-30",1859.3199462890625,1871.52001953125,1857.0699462890625,1871.52001953125,0],["2014-05-02",1869.5,1871.68994140625,1866.050048828125,1869.0799560546875,0],["2014-05-05",1866.9300537109375,1869.3800048828125,1860.5400390625,1860.5400390625,0],["2014-05-06",1860.3499755859375,1864.22998046875,1856.8499755859375,1860.4300537109375,0],["2014-05-07",1861.3699951171875,1861.6099853515625,1853.31005859375,1860.4300537109375,0],["2014-05-08",1861.6600341796875,1863.93994140625,1860.5999755859375,1862.8399658203125,0],["2014-05-09",1859.699951171875,1866.719970703125,1859.010009765625,1866.719970703125,0],["2014-05-12",1863.1300048828125,1867.4000244140625,1863.0799560546875,1866.0799560546875,0],["2014-05-14",1874.18994140625,1879.6400146484375,1873.3499755859375,1879.199951171875,0],["2014-05-15",1878.010009765625,1881.030029296875,1876.3900146484375,1879.8299560546875,0],["2014-05-16",1879.8199462890625,1883.3399658203125,1877.0400390625,1883.3399658203125,0],["2014-05-19",1884.8800048828125,1889.469970703125,1884.31005859375,1887.0699462890625,0],["2014-05-20",1886.1400146484375,1888.1300048828125,1877.6300048828125,1881.1600341796875,0],["2014-05-21",1881.8299560546875,1882.27001953125,1874.1400146484375,1877.030029296875,0],["2014-05-22",1878.0899658203125,1882.280029296875,1871.5,1875.1199951171875,0],["2014-05-23",1878.3900146484375,1878.5400390625,1866.3399658203125,1869.219970703125,0],["2014-05-26",1868.22998046875,1871.1400146484375,1862.27001953125,1862.800048828125,0],["2014-05-27",1864.199951171875,1869.7900390625,1862.52001953125,1867.5699462890625,0],["2014-05-28",1865.22998046875,1871.6600341796875,1864.97998046875,1871.6600341796875,0],["2014-05-29",1872.239990234375,1878.6700439453125,1869.77001953125,1876.6199951171875,0],["2014-05-30",1874.469970703125,1880.8399658203125,1873.3800048828125,1873.3800048828125,0],["2014-06-02",1867.800048828125,1876.1700439453125,1861.47998046875,1864.25,0],["2014-06-03",1866.3699951171875,1872.550048828125,1866.3699951171875,1872.550048828125,0],["2014-06-04",1868.6300048828125,1869.5999755859375,1862.8399658203125,1865.199951171875,0],["2014-06-05",1869.97998046875,1870.5999755859375,1863.1099853515625,1869.0,0],["2014-06-06",1870.6099853515625,1870.6099853515625,1860.199951171875,1862.699951171875,0],["2014-06-09",1868.5899658203125,1868.77001953125,1860.239990234375,1863.68994140625,0],["2014-06-10",1864.1099853515625,1876.6099853515625,1863.93994140625,1876.6099853515625,0],["2014-06-11",1879.469970703125,1879.9100341796875,1873.5899658203125,1878.3800048828125,0],["2014-06-12",1877.6700439453125,1877.6700439453125,1872.27001953125,1873.8699951171875,0],["2014-06-13",1871.0699462890625,1876.739990234375,1870.0899658203125,1876.739990234375,0],["2014-06-16",1875.52001953125,1875.9000244140625,1871.280029296875,1871.5799560546875,0],["2014-06-17",1874.0999755859375,1876.219970703125,1870.0999755859375,1874.5999755859375,0],["2014-06-18",1874.4100341796875,1876.5899658203125,1872.0899658203125,1876.5799560546875,0],["2014-06-19",1875.4000244140625,1881.47998046875,1872.6400146484375,1881.47998046875,0],["2014-06-20",1885.3599853515625,1887.5400390625,1878.6800537109375,1885.719970703125,0],["2014-06-23",1884.739990234375,1885.3299560546875,1881.8199462890625,1883.9599609375,0],["2014-06-24",1884.300048828125,1892.3299560546875,1882.1400146484375,1892.3299560546875,0],["2014-06-25",1889.530029296875,1891.6400146484375,1887.6800537109375,1889.550048828125,0],["2014-06-26",1888.739990234375,1889.969970703125,1882.25,1889.969970703125,0],["2014-06-27",1889.3399658203125,1889.3399658203125,1880.25,1880.9300537109375,0],["2014-06-30",1879.8299560546875,1882.7099609375,1877.52001953125,1882.7099609375,0],["2014-07-01",1879.239990234375,1880.2900390625,1876.5999755859375,1879.1199951171875,0],["2014-07-02",1879.010009765625,1886.8399658203125,1877.8399658203125,1886.8399658203125,0],["2014-07-03",1885.4599609375,1891.0999755859375,1884.77001953125,1888.68994140625,0],["2014-07-04",1889.2900390625,1891.4300537109375,1884.9100341796875,1884.9100341796875,0],["2014-07-07",1885.4000244140625,1894.719970703125,1885.2900390625,1892.5,0],["2014-07-08",1893.8900146484375,1896.22998046875,1891.6600341796875,1892.6500244140625,0],["2014-07-09",1888.4300537109375,1892.1700439453125,1887.9599609375,1891.1600341796875,0],["2014-07-10",1889.969970703125,1893.18994140625,1889.530029296875,1892.6199951171875,0],["2014-07-11",1894.469970703125,1894.8599853515625,1883.1500244140625,1883.1500244140625,0],["2014-07-14",1883.77001953125,1886.8699951171875,1882.219970703125,1884.8699951171875,0],["2014-07-16",1891.5899658203125,1895.02001953125,1882.52001953125,1886.7099609375,0],["2014-07-17",1888.1500244140625,1888.1500244140625,1879.4000244140625,1883.1400146484375,0],["2014-07-18",1874.6099853515625,1877.3399658203125,1871.4000244140625,1872.969970703125,0],["2014-07-21",1874.3399658203125,1876.8299560546875,1867.3399658203125,1868.6400146484375,0],["2014-07-22",1873.6199951171875,1874.0,1868.030029296875,1871.3599853515625,0],["2014-07-23",1870.4100341796875,1873.699951171875,1869.3900146484375,1871.8299560546875,0],["2014-07-24",1873.6600341796875,1877.050048828125,1867.780029296875,1877.050048828125,0],["2014-07-25",1878.550048828125,1879.5899658203125,1868.1400146484375,1877.3399658203125,0],["2014-07-30",1884.0799560546875,1886.3900146484375,1877.510009765625,1878.3399658203125,0],["2014-07-31",1881.6800537109375,1882.0699462890625,1866.469970703125,1871.3599853515625,0],["2014-08-01",1866.1099853515625,1868.010009765625,1861.5999755859375,1863.3399658203125,0],["2014-08-04",1864.18994140625,1875.800048828125,1864.18994140625,1875.800048828125,0],["2014-08-05",1872.550048828125,1876.68994140625,1872.1400146484375,1876.68994140625,0],["2014-08-06",1874.0999755859375,1875.0,1869.469970703125,1869.9200439453125,0],["2014-08-07",1870.0400390625,1871.260009765625,1864.719970703125,1867.3199462890625,0],["2014-08-08",1864.6800537109375,1864.6800537109375,1837.280029296875,1839.8699951171875,0],["2014-08-11",1841.7900390625,1849.3199462890625,1840.6400146484375,1849.3199462890625,0],["2014-08-12",1847.97998046875,1850.530029296875,1846.8800048828125,1850.3900146484375,0],["2014-08-13",1853.25,1858.0400390625,1849.8399658203125,1858.0400390625,0],["2014-08-14",1854.8699951171875,1863.3699951171875,1854.8699951171875,1861.5799560546875,0],["2014-08-15",1862.300048828125,1864.6199951171875,1860.219970703125,1864.31005859375,0],["2014-08-18",1861.199951171875,1864.199951171875,1859.4599609375,1861.75,0],["2014-08-19",1862.969970703125,1872.1600341796875,1862.489990234375,1872.1600341796875,0],["2014-08-20",1874.3499755859375,1878.8900146484375,1872.5899658203125,1878.8900146484375,0],["2014-08-21",1878.8900146484375,1879.6199951171875,1871.3599853515625,1874.81005859375,0],["2014-08-22",1876.219970703125,1878.8699951171875,1869.27001953125,1870.989990234375,0],["2014-08-25",1872.9200439453125,1873.6600341796875,1859.5799560546875,1862.31005859375,0],["2014-08-26",1863.1099853515625,1866.5699462890625,1859.75,1861.8199462890625,0],["2014-08-27",1862.02001953125,1878.7099609375,1861.72998046875,1872.3800048828125,0],["2014-08-28",1869.27001953125,1875.6800537109375,1868.47998046875,1875.6800537109375,0],["2014-08-29",1879.530029296875,1879.530029296875,1866.1099853515625,1866.1099853515625,0],["2014-09-02",1865.4599609375,1868.8199462890625,1860.6700439453125,1867.68994140625,0],["2014-09-03",1872.260009765625,1872.449951171875,1853.47998046875,1864.8699951171875,0],["2014-09-04",1866.6600341796875,1869.2099609375,1860.0,1869.2099609375,0],["2014-09-05",1867.9100341796875,1869.8399658203125,1866.280029296875,1868.4599609375,0],["2014-09-08",1866.260009765625,1871.0899658203125,1865.530029296875,1871.0899658203125,0],["2014-09-09",1868.8399658203125,1876.2099609375,1867.97998046875,1874.1199951171875,0],["2014-09-10",1870.5400390625,1873.7900390625,1868.3599853515625,1870.8499755859375,0],["2014-09-11",1873.6600341796875,1874.6700439453125,1866.1099853515625,1866.1099853515625,0],["2014-09-12",1865.5,1868.050048828125,1855.6400146484375,1855.6400146484375,0],["2014-09-15",1853.1400146484375,1856.1600341796875,1836.5,1847.300048828125,0],["2014-09-17",1841.3299560546875,1845.739990234375,1841.050048828125,1843.780029296875,0],["2014-09-18",1844.8599853515625,1845.3199462890625,1836.9000244140625,1845.3199462890625,0],["2014-09-19",1845.0899658203125,1853.6800537109375,1843.3499755859375,1849.489990234375,0],["2014-09-22",1851.6500244140625,1851.9100341796875,1843.8499755859375,1846.050048828125,0],["2014-09-23",1839.0999755859375,1842.1500244140625,1832.5400390625,1840.18994140625,0],["2014-09-24",1840.719970703125,1844.77001953125,1838.6700439453125,1840.0799560546875,0],["2014-09-25",1835.6400146484375,1843.1099853515625,1835.6400146484375,1843.1099853515625,0],["2014-09-26",1840.010009765625,1840.5,1829.239990234375,1840.5,0],["2014-09-29",1841.050048828125,1846.75,1839.199951171875,1846.3399658203125,0],["2014-09-30",1844.56005859375,1854.2099609375,1842.3499755859375,1846.31005859375,0],["2014-10-01",1847.0,1847.699951171875,1842.5999755859375,1845.3199462890625,0],["2014-10-02",1845.1700439453125,1845.8599853515625,1837.550048828125,1837.6800537109375,0],["2014-10-03",1838.06005859375,1844.06005859375,1838.030029296875,1840.8199462890625,0],["2014-10-07",1846.5699462890625,1849.469970703125,1833.5400390625,1833.5400390625,0],["2014-10-08",1830.6700439453125,1831.7900390625,1824.3199462890625,1824.3199462890625,0],["2014-10-09",1825.1800537109375,1830.800048828125,1824.949951171875,1829.72998046875,0],["2014-10-10",1822.9100341796875,1822.9200439453125,1808.0899658203125,1808.8800048828125,0],["2014-10-13",1808.2099609375,1808.949951171875,1797.199951171875,1797.199951171875,0],["2014-10-14",1791.8900146484375,1801.81005859375,1790.989990234375,1796.3800048828125,0],["2014-10-15",1796.2099609375,1801.1199951171875,1786.780029296875,1786.8399658203125,0],["2014-10-16",1784.8399658203125,1784.8399658203125,1767.77001953125,1767.77001953125,0],["2014-10-17",1766.219970703125,1795.2900390625,1766.219970703125,1788.31005859375,0],["2014-10-20",1790.0699462890625,1804.0400390625,1790.0699462890625,1803.1400146484375,0],["2014-10-21",1803.8199462890625,1804.8299560546875,1794.6600341796875,1796.219970703125,0],["2014-10-24",1814.3199462890625,1819.22998046875,1810.02001953125,1818.8599853515625,0],["2014-10-27",1821.8199462890625,1824.3699951171875,1815.3499755859375,1823.1500244140625,0],["2014-10-28",1823.1300048828125,1825.8499755859375,1819.3699951171875,1825.6800537109375,0],["2014-10-29",1826.550048828125,1839.550048828125,1825.72998046875,1839.550048828125,0],["2014-10-30",1839.31005859375,1843.8900146484375,1838.0400390625,1842.780029296875,0],["2014-10-31",1844.5899658203125,1855.1500244140625,1842.1700439453125,1855.1500244140625,0],["2014-11-03",1856.8199462890625,1858.0899658203125,1848.25,1853.3399658203125,0],["2014-11-04",1851.8699951171875,1852.06005859375,1845.52001953125,1847.3599853515625,0],["2014-11-05",1844.75,1845.0799560546875,1837.719970703125,1839.2900390625,0],["2014-11-06",1838.8900146484375,1844.43994140625,1830.2099609375,1831.97998046875,0],["2014-11-07",1827.760009765625,1841.4000244140625,1824.18994140625,1824.18994140625,0],["2014-11-10",1824.469970703125,1831.8199462890625,1824.050048828125,1827.9300537109375,0],["2014-11-11",1831.030029296875,1832.699951171875,1823.27001953125,1825.1099853515625,0],["2014-11-12",1818.8900146484375,1824.8299560546875,1816.239990234375,1816.239990234375,0],["2014-11-13",1817.8399658203125,1820.5,1810.72998046875,1815.81005859375,0],["2014-11-14",1814.300048828125,1814.5699462890625,1808.699951171875,1813.7900390625,0],["2014-11-17",1813.530029296875,1814.5799560546875,1806.47998046875,1806.47998046875,0],["2014-11-18",1806.43994140625,1818.3800048828125,1805.3499755859375,1818.3800048828125,0],["2014-11-19",1818.0,1827.4000244140625,1818.0,1824.3900146484375,0],["2014-11-20",1824.6600341796875,1825.1199951171875,1816.969970703125,1822.2900390625,0],["2014-11-21",1817.1500244140625,1817.56005859375,1808.1300048828125,1809.1300048828125,0],["2014-11-24",1811.449951171875,1833.77001953125,1809.6300048828125,1833.77001953125,0],["2014-11-25",1833.489990234375,1843.550048828125,1830.47998046875,1838.56005859375,0],["2014-11-26",1840.52001953125,1845.0799560546875,1836.7900390625,1842.1700439453125,0],["2014-11-27",1838.199951171875,1845.760009765625,1828.0400390625,1829.9100341796875,0],["2014-11-28",1820.5699462890625,1827.1600341796875,1815.31005859375,1820.8900146484375,0],["2014-12-01",1821.52001953125,1821.52001953125,1768.2099609375,1778.27001953125,0],["2014-12-02",1779.5400390625,1789.4200439453125,1763.550048828125,1785.969970703125,0],["2014-12-03",1788.1500244140625,1789.0400390625,1758.1500244140625,1758.1500244140625,0],["2014-12-04",1760.25,1768.81005859375,1743.6199951171875,1745.68994140625,0],["2014-12-05",1743.4000244140625,1755.93994140625,1740.56005859375,1749.3699951171875,0],["2014-12-08",1748.3800048828125,1750.4200439453125,1735.9200439453125,1740.8399658203125,0],["2014-12-09",1741.1700439453125,1741.31005859375,1730.77001953125,1738.0999755859375,0],["2014-12-10",1732.760009765625,1765.52001953125,1732.760009765625,1765.52001953125,0],["2014-12-11",1748.1700439453125,1757.18994140625,1742.3499755859375,1744.5699462890625,0],["2014-12-12",1745.0400390625,1748.760009765625,1732.989990234375,1732.989990234375,0],["2014-12-15",1715.8699951171875,1715.8699951171875,1695.5999755859375,1697.31005859375,0],["2014-12-16",1688.739990234375,1693.9100341796875,1673.93994140625,1673.93994140625,0],["2014-12-17",1673.0400390625,1691.989990234375,1671.8199462890625,1681.9000244140625,0],["2014-12-18",1688.030029296875,1704.8499755859375,1688.0,1699.949951171875,0],["2014-12-19",1706.469970703125,1720.780029296875,1706.469970703125,1715.989990234375,0],["2014-12-22",1723.8699951171875,1746.3900146484375,1722.6700439453125,1744.050048828125,0],["2014-12-23",1745.4200439453125,1754.27001953125,1744.9599609375,1749.050048828125,0],["2014-12-24",1740.449951171875,1751.780029296875,1732.1500244140625,1749.739990234375,0],["2014-12-26",1747.25,1765.6099853515625,1747.199951171875,1764.43994140625,0],["2014-12-29",1757.6500244140625,1770.06005859375,1753.969970703125,1768.4100341796875,0],["2014-12-30",1765.800048828125,1770.52001953125,1753.949951171875,1766.8299560546875,0],["2014-12-31",1759.760009765625,1768.8499755859375,1755.9300537109375,1761.25,0],["2015-01-02",1757.1500244140625,1757.9599609375,1741.449951171875,1752.77001953125,0],["2015-01-05",1758.4300537109375,1759.1500244140625,1734.510009765625,1736.6199951171875,0],["2015-01-06",1730.93994140625,1730.93994140625,1708.780029296875,1716.5799560546875,0],["2015-01-07",1714.699951171875,1717.1700439453125,1706.1800537109375,1709.1800537109375,0],["2015-01-08",1714.4000244140625,1730.1800537109375,1714.02001953125,1728.06005859375,0],["2015-01-09",1734.6099853515625,1738.5400390625,1725.81005859375,1732.43994140625,0],["2015-01-12",1730.0999755859375,1735.0799560546875,1718.760009765625,1735.0799560546875,0],["2015-01-13",1726.5400390625,1750.1600341796875,1725.97998046875,1748.9000244140625,0],["2015-01-14",1742.6600341796875,1744.7099609375,1736.77001953125,1742.010009765625,0],["2015-01-15",1747.5400390625,1750.93994140625,1738.239990234375,1745.0,0],["2015-01-16",1740.18994140625,1746.239990234375,1732.3499755859375,1743.5699462890625,0],["2015-01-19",1745.5,1755.1199951171875,1745.5,1753.31005859375,0],["2015-01-20",1754.2099609375,1754.3399658203125,1745.6400146484375,1750.1099853515625,0],["2015-01-21",1752.9000244140625,1770.0899658203125,1751.4599609375,1770.0899658203125,0],["2015-01-22",1767.739990234375,1787.9100341796875,1763.6800537109375,1781.75,0],["2015-01-23",1792.469970703125,1809.3299560546875,1788.780029296875,1803.0799560546875,0],["2015-01-26",1800.489990234375,1801.06005859375,1792.6500244140625,1796.43994140625,0],["2015-01-27",1789.9599609375,1810.2099609375,1788.550048828125,1803.1700439453125,0],["2015-01-28",1794.760009765625,1800.6400146484375,1790.02001953125,1795.8800048828125,0],["2015-01-29",1791.5899658203125,1794.8199462890625,1779.1700439453125,1782.1800537109375,0],["2015-01-30",1788.3599853515625,1789.3900146484375,1781.260009765625,1781.260009765625,0],["2015-02-04",1814.719970703125,1831.4100341796875,1801.0899658203125,1803.02001953125,0],["2015-02-05",1803.7900390625,1804.25,1796.4100341796875,1803.0899658203125,0],["2015-02-06",1806.31005859375,1814.300048828125,1806.0699462890625,1809.43994140625,0],["2015-02-09",1815.6199951171875,1818.31005859375,1805.1600341796875,1811.5799560546875,0],["2015-02-10",1812.739990234375,1816.6199951171875,1808.68994140625,1811.1199951171875,0],["2015-02-11",1810.97998046875,1812.0799560546875,1790.800048828125,1798.949951171875,0],["2015-02-12",1790.68994140625,1791.0,1780.2099609375,1789.0699462890625,0],["2015-02-13",1791.6800537109375,1800.949951171875,1790.31005859375,1800.949951171875,0],["2015-02-16",1804.93994140625,1809.7099609375,1800.239990234375,1808.8900146484375,0],["2015-02-17",1808.4100341796875,1810.9000244140625,1804.52001953125,1810.0899658203125,0],["2015-02-18",1806.5400390625,1815.949951171875,1806.1700439453125,1807.8699951171875,0],["2015-02-23",1811.010009765625,1812.75,1804.949951171875,1809.3900146484375,0],["2015-02-24",1812.010009765625,1819.239990234375,1812.010009765625,1818.6800537109375,0],["2015-02-25",1818.219970703125,1818.3499755859375,1808.6500244140625,1815.8599853515625,0],["2015-02-26",1813.8800048828125,1821.6700439453125,1812.9000244140625,1820.8699951171875,0],["2015-02-27",1822.27001953125,1825.6500244140625,1811.739990234375,1821.2099609375,0],["2015-03-02",1822.9100341796875,1825.3299560546875,1812.3499755859375,1817.1300048828125,0],["2015-03-03",1820.4300537109375,1825.7900390625,1817.93994140625,1821.25,0],["2015-03-04",1825.6600341796875,1826.050048828125,1819.1800537109375,1825.5400390625,0],["2015-03-05",1819.6600341796875,1819.6700439453125,1805.800048828125,1806.0899658203125,0],["2015-03-06",1804.8599853515625,1809.6500244140625,1799.800048828125,1806.9599609375,0],["2015-03-09",1790.5899658203125,1795.760009765625,1778.989990234375,1791.739990234375,0],["2015-03-10",1794.8199462890625,1799.050048828125,1789.72998046875,1789.72998046875,0],["2015-03-11",1783.469970703125,1787.22998046875,1774.969970703125,1778.1600341796875,0],["2015-03-12",1780.75,1789.9200439453125,1780.6500244140625,1786.8699951171875,0],["2015-03-13",1784.97998046875,1789.3599853515625,1781.75,1781.75,0],["2015-03-16",1777.280029296875,1787.2900390625,1774.300048828125,1780.5400390625,0],["2015-03-17",1779.9599609375,1789.4000244140625,1779.9599609375,1787.8699951171875,0],["2015-03-18",1790.3199462890625,1800.8299560546875,1787.77001953125,1797.5699462890625,0],["2015-03-19",1798.219970703125,1815.7099609375,1798.030029296875,1809.1300048828125,0],["2015-03-20",1803.56005859375,1806.9000244140625,1798.739990234375,1803.6500244140625,0],["2015-03-23",1801.22998046875,1811.0799560546875,1795.8499755859375,1795.8499755859375,0],["2015-03-24",1798.8199462890625,1814.5400390625,1798.239990234375,1814.0400390625,0],["2015-03-25",1812.4300537109375,1823.18994140625,1812.1800537109375,1819.0999755859375,0],["2015-03-26",1816.8499755859375,1820.52001953125,1815.4100341796875,1818.4200439453125,0],["2015-03-27",1815.1500244140625,1818.31005859375,1813.300048828125,1813.3699951171875,0],["2015-03-30",1815.52001953125,1825.760009765625,1815.02001953125,1821.8299560546875,0],["2015-03-31",1828.8800048828125,1832.8499755859375,1825.300048828125,1830.780029296875,0],["2015-04-01",1831.3499755859375,1831.3499755859375,1823.6099853515625,1826.31005859375,0],["2015-04-02",1827.6600341796875,1832.3699951171875,1826.280029296875,1831.969970703125,0],["2015-04-03",1831.3399658203125,1836.8199462890625,1829.739990234375,1834.52001953125,0],["2015-04-06",1838.300048828125,1844.8299560546875,1837.510009765625,1842.93994140625,0],["2015-04-07",1843.1800537109375,1856.510009765625,1843.1800537109375,1856.510009765625,0],["2015-04-08",1852.489990234375,1853.2099609375,1848.0,1850.31005859375,0],["2015-04-09",1848.4300537109375,1849.77001953125,1843.989990234375,1849.3900146484375,0],["2015-04-10",1846.8499755859375,1849.780029296875,1840.77001953125,1844.31005859375,0],["2015-04-13",1842.8900146484375,1847.5,1840.9100341796875,1842.0799560546875,0],["2015-04-14",1845.510009765625,1846.31005859375,1837.25,1839.6099853515625,0],["2015-04-15",1837.4599609375,1846.06005859375,1836.3699951171875,1840.1300048828125,0],["2015-04-16",1842.0400390625,1849.219970703125,1838.27001953125,1847.93994140625,0],["2015-04-17",1848.0899658203125,1852.949951171875,1845.0899658203125,1845.8599853515625,0],["2015-04-20",1844.25,1848.969970703125,1841.0999755859375,1848.6600341796875,0],["2015-04-21",1850.7099609375,1862.800048828125,1850.3499755859375,1862.800048828125,0],["2015-04-22",1863.6099853515625,1863.6099853515625,1853.719970703125,1854.77001953125,0],["2015-04-23",1848.2900390625,1855.699951171875,1846.0799560546875,1846.0799560546875,0],["2015-04-24",1852.989990234375,1862.5799560546875,1849.7099609375,1862.5799560546875,0],["2015-04-27",1864.68994140625,1867.530029296875,1859.1800537109375,1859.5799560546875,0],["2015-04-28",1861.5899658203125,1862.1400146484375,1850.0400390625,1855.06005859375,0],["2015-04-29",1855.0999755859375,1855.4599609375,1842.8399658203125,1842.9300537109375,0],["2015-04-30",1840.2900390625,1841.06005859375,1818.27001953125,1818.27001953125,0],["2015-05-05",1830.3199462890625,1830.9000244140625,1818.1600341796875,1827.4200439453125,0],["2015-05-06",1824.2099609375,1824.2099609375,1813.010009765625,1820.969970703125,0],["2015-05-07",1808.3199462890625,1818.7900390625,1805.0999755859375,1805.0999755859375,0],["2015-05-08",1806.3199462890625,1814.280029296875,1805.3499755859375,1807.6500244140625,0],["2015-05-11",1809.219970703125,1814.239990234375,1803.5699462890625,1805.489990234375,0],["2015-05-12",1798.6400146484375,1802.5400390625,1797.010009765625,1798.6099853515625,0],["2015-05-13",1801.0799560546875,1803.6800537109375,1795.1600341796875,1803.02001953125,0],["2015-05-14",1806.1199951171875,1807.9000244140625,1803.6300048828125,1805.8699951171875,0],["2015-05-15",1806.6099853515625,1811.9200439453125,1802.050048828125,1811.9200439453125,0],["2015-05-18",1813.52001953125,1823.5,1808.7900390625,1823.5,0],["2015-05-19",1819.02001953125,1819.5799560546875,1808.0699462890625,1809.719970703125,0],["2015-05-20",1812.0699462890625,1812.5899658203125,1807.949951171875,1810.1099853515625,0],["2015-05-21",1810.3699951171875,1810.7099609375,1793.3399658203125,1795.0400390625,0],["2015-05-22",1798.3299560546875,1798.4599609375,1780.1099853515625,1787.5,0],["2015-05-25",1787.02001953125,1787.6400146484375,1764.6300048828125,1767.3800048828125,0],["2015-05-26",1767.0400390625,1776.0699462890625,1755.0899658203125,1764.0699462890625,0],["2015-05-27",1758.3499755859375,1758.3499755859375,1749.780029296875,1755.050048828125,0],["2015-05-28",1757.9100341796875,1759.4300537109375,1750.719970703125,1755.56005859375,0],["2015-05-29",1751.3499755859375,1755.8199462890625,1746.06005859375,1747.52001953125,0],["2015-06-01",1751.8199462890625,1752.0799560546875,1732.27001953125,1743.4100341796875,0],["2015-06-02",1743.47998046875,1746.489990234375,1736.5699462890625,1741.3699951171875,0],["2015-06-03",1748.5899658203125,1750.6800537109375,1743.1199951171875,1749.1700439453125,0],["2015-06-04",1742.02001953125,1749.199951171875,1739.9200439453125,1741.47998046875,0],["2015-06-05",1743.1600341796875,1746.280029296875,1737.8800048828125,1745.3299560546875,0],["2015-06-08",1736.0699462890625,1741.1099853515625,1727.010009765625,1739.449951171875,0],["2015-06-09",1737.530029296875,1738.760009765625,1729.050048828125,1729.050048828125,0],["2015-06-10",1730.93994140625,1739.47998046875,1730.75,1735.6300048828125,0],["2015-06-11",1744.77001953125,1744.77001953125,1733.1700439453125,1734.760009765625,0],["2015-06-12",1740.989990234375,1740.989990234375,1732.5899658203125,1734.3699951171875,0],["2015-06-15",1733.280029296875,1734.4000244140625,1722.1600341796875,1722.1600341796875,0],["2015-06-16",1721.1600341796875,1726.780029296875,1718.43994140625,1722.239990234375,0],["2015-06-17",1722.7099609375,1728.06005859375,1721.22998046875,1726.8599853515625,0],["2015-06-18",1725.280029296875,1727.300048828125,1714.219970703125,1718.1199951171875,0],["2015-06-19",1718.7099609375,1726.97998046875,1715.8299560546875,1721.77001953125,0],["2015-06-22",1721.6199951171875,1735.9000244140625,1720.8399658203125,1732.760009765625,0],["2015-06-23",1734.56005859375,1734.969970703125,1726.8599853515625,1726.8599853515625,0],["2015-06-24",1727.5899658203125,1731.6800537109375,1724.469970703125,1731.6800537109375,0],["2015-06-25",1729.5799560546875,1729.6400146484375,1716.81005859375,1716.81005859375,0],["2015-06-26",1716.6400146484375,1716.6400146484375,1709.8699951171875,1710.469970703125,0],["2015-06-29",1709.3499755859375,1709.3499755859375,1688.43994140625,1691.9200439453125,0],["2015-06-30",1695.3599853515625,1708.3800048828125,1691.030029296875,1706.6400146484375,0],["2015-07-01",1709.77001953125,1737.6700439453125,1709.77001953125,1727.9599609375,0],["2015-07-02",1729.56005859375,1738.6700439453125,1728.4300537109375,1733.8800048828125,0],["2015-07-03",1737.22998046875,1738.0899658203125,1724.5,1734.239990234375,0],["2015-07-06",1728.4300537109375,1728.4300537109375,1706.5999755859375,1717.050048828125,0],["2015-07-07",1714.27001953125,1718.030029296875,1708.6400146484375,1712.300048828125,0],["2015-07-08",1706.469970703125,1706.699951171875,1693.3499755859375,1695.8299560546875,0],["2015-07-09",1687.260009765625,1704.8800048828125,1685.030029296875,1701.5400390625,0],["2015-07-10",1698.260009765625,1720.8199462890625,1698.260009765625,1715.5799560546875,0],["2015-07-13",1710.75,1718.3900146484375,1707.0,1716.1099853515625,0],["2015-07-14",1720.06005859375,1727.0699462890625,1720.06005859375,1721.0999755859375,0],["2015-07-15",1698.260009765625,1720.8199462890625,1698.260009765625,1715.5799560546875,0],["2015-07-16",1722.0400390625,1727.5,1720.699951171875,1726.72998046875,0],["2015-07-20",1733.2900390625,1735.75,1720.02001953125,1724.1300048828125,0],["2015-07-21",1725.4300537109375,1736.18994140625,1722.6099853515625,1736.18994140625,0],["2015-07-22",1731.1199951171875,1732.5400390625,1725.52001953125,1729.530029296875,0],["2015-07-23",1729.5699462890625,1731.1800537109375,1722.43994140625,1722.43994140625,0],["2015-07-24",1720.010009765625,1721.449951171875,1712.489990234375,1720.760009765625,0],["2015-07-27",1710.969970703125,1718.5999755859375,1709.760009765625,1709.760009765625,0],["2015-07-28",1708.6199951171875,1713.06005859375,1699.699951171875,1699.699951171875,0],["2015-07-29",1699.5999755859375,1702.3599853515625,1696.719970703125,1698.989990234375,0],["2015-07-30",1696.739990234375,1706.260009765625,1695.6600341796875,1699.9200439453125,0],["2015-07-31",1701.31005859375,1723.1400146484375,1701.31005859375,1723.1400146484375,0],["2015-08-03",1716.989990234375,1744.18994140625,1714.8199462890625,1744.18994140625,0],["2015-08-04",1730.0899658203125,1730.81005859375,1722.9100341796875,1723.72998046875,0],["2015-08-05",1723.530029296875,1729.9100341796875,1723.219970703125,1725.56005859375,0],["2015-08-06",1720.8499755859375,1722.300048828125,1694.6400146484375,1694.6400146484375,0],["2015-08-07",1692.3299560546875,1695.1800537109375,1677.219970703125,1682.6500244140625,0],["2015-08-10",1672.5699462890625,1672.5699462890625,1649.1199951171875,1654.3699951171875,0],["2015-08-11",1653.43994140625,1661.6199951171875,1635.77001953125,1636.7099609375,0],["2015-08-12",1629.2099609375,1629.6300048828125,1603.260009765625,1609.9300537109375,0],["2015-08-13",1605.6300048828125,1626.8599853515625,1605.4599609375,1621.6199951171875,0],["2015-08-14",1623.9100341796875,1626.9000244140625,1590.5699462890625,1596.8199462890625,0],["2015-08-17",1590.81005859375,1594.4599609375,1569.18994140625,1572.5400390625,0],["2015-08-18",1573.0899658203125,1584.050048828125,1562.8800048828125,1579.5999755859375,0],["2015-08-19",1594.6800537109375,1594.6800537109375,1580.25,1582.43994140625,0],["2015-08-20",1574.510009765625,1579.6600341796875,1562.1099853515625,1577.4100341796875,0],["2015-08-21",1563.6500244140625,1583.3800048828125,1557.010009765625,1574.6700439453125,0],["2015-08-24",1553.25,1554.0799560546875,1532.1400146484375,1532.1400146484375,0],["2015-08-25",1515.72998046875,1568.4200439453125,1503.6800537109375,1563.93994140625,0],["2015-08-26",1559.75,1585.5899658203125,1554.3699951171875,1580.3699951171875,0],["2015-08-27",1582.75,1601.699951171875,1579.97998046875,1601.699951171875,0],["2015-08-28",1609.0400390625,1621.239990234375,1608.0400390625,1612.739990234375,0],["2015-09-01",1655.469970703125,1660.219970703125,1603.25,1609.2099609375,0],["2015-09-02",1602.5999755859375,1602.5999755859375,1583.6300048828125,1590.18994140625,0],["2015-09-03",1597.510009765625,1605.72998046875,1592.6700439453125,1602.75,0],["2015-09-04",1602.050048828125,1602.3199462890625,1587.6099853515625,1589.1600341796875,0],["2015-09-07",1578.5,1582.8499755859375,1567.9100341796875,1582.8499755859375,0],["2015-09-08",1584.199951171875,1594.9100341796875,1576.9599609375,1587.1199951171875,0],["2015-09-09",1597.9000244140625,1605.7900390625,1596.6700439453125,1603.3599853515625,0],["2015-09-10",1592.1600341796875,1614.02001953125,1586.8399658203125,1614.02001953125,0],["2015-09-11",1605.0899658203125,1612.3199462890625,1602.5400390625,1603.5999755859375,0],["2015-09-14",1605.1400146484375,1645.489990234375,1600.699951171875,1639.6300048828125,0],["2015-09-15",1648.0400390625,1656.0799560546875,1639.969970703125,1647.1500244140625,0],["2015-09-17",1670.9599609375,1691.9300537109375,1669.4000244140625,1681.5400390625,0],["2015-09-18",1680.5799560546875,1684.4000244140625,1661.56005859375,1669.449951171875,0],["2015-09-21",1661.5400390625,1661.949951171875,1638.8299560546875,1639.469970703125,0],["2015-09-22",1640.5799560546875,1641.4100341796875,1628.239990234375,1635.3699951171875,0],["2015-09-23",1626.8599853515625,1626.9599609375,1609.8299560546875,1613.1700439453125,0],["2015-09-25",1604.1500244140625,1617.43994140625,1603.02001953125,1615.010009765625,0],["2015-09-28",1612.52001953125,1613.9599609375,1600.27001953125,1608.4300537109375,0],["2015-09-29",1600.8900146484375,1604.93994140625,1595.219970703125,1603.3199462890625,0],["2015-09-30",1602.52001953125,1621.8599853515625,1601.5400390625,1621.0400390625,0],["2015-10-01",1622.6099853515625,1635.1300048828125,1617.4200439453125,1633.9300537109375,0],["2015-10-02",1634.3299560546875,1634.8900146484375,1620.5799560546875,1628.800048828125,0],["2015-10-05",1629.5899658203125,1647.5899658203125,1629.1500244140625,1647.5899658203125,0],["2015-10-06",1658.97998046875,1662.9599609375,1652.5,1662.510009765625,0],["2015-10-07",1658.6500244140625,1690.7900390625,1657.72998046875,1689.25,0],["2015-10-08",1682.6700439453125,1701.2099609375,1681.780029296875,1692.199951171875,0],["2015-10-09",1702.780029296875,1717.47998046875,1702.52001953125,1706.5400390625,0],["2015-10-12",1703.239990234375,1719.9000244140625,1700.6500244140625,1709.8599853515625,0],["2015-10-13",1710.5,1716.75,1705.300048828125,1711.1400146484375,0],["2015-10-15",1709.02001953125,1721.3399658203125,1706.8699951171875,1713.25,0],["2015-10-16",1717.010009765625,1720.4200439453125,1713.6700439453125,1716.8199462890625,0],["2015-10-19",1712.0799560546875,1727.4100341796875,1708.31005859375,1718.199951171875,0],["2015-10-20",1715.8800048828125,1716.4599609375,1702.8399658203125,1705.030029296875,0],["2015-10-21",1700.3599853515625,1710.25,1695.3800048828125,1707.1099853515625,0],["2015-10-22",1701.68994140625,1711.3900146484375,1701.68994140625,1705.0899658203125,0],["2015-10-23",1716.97998046875,1717.489990234375,1709.56005859375,1710.9300537109375,0],["2015-10-26",1715.300048828125,1715.949951171875,1703.0899658203125,1706.7900390625,0],["2015-10-27",1702.5699462890625,1703.75,1694.219970703125,1696.949951171875,0],["2015-10-28",1694.6400146484375,1694.97998046875,1684.3599853515625,1686.510009765625,0],["2015-10-29",1689.3399658203125,1691.280029296875,1666.97998046875,1666.97998046875,0],["2015-10-30",1667.4200439453125,1673.260009765625,1663.760009765625,1665.7099609375,0],["2015-11-02",1665.300048828125,1667.4300537109375,1658.97998046875,1664.0699462890625,0],["2015-11-03",1665.0699462890625,1677.56005859375,1665.0699462890625,1677.56005859375,0],["2015-11-04",1681.6600341796875,1687.949951171875,1679.7900390625,1685.6199951171875,0],["2015-11-05",1683.4300537109375,1696.989990234375,1679.9100341796875,1688.5400390625,0],["2015-11-06",1686.3499755859375,1693.0699462890625,1685.0799560546875,1685.699951171875,0],["2015-11-09",1683.8800048828125,1686.3199462890625,1680.7900390625,1686.1099853515625,0],["2015-11-11",1673.0999755859375,1674.6800537109375,1657.8800048828125,1665.3199462890625,0],["2015-11-12",1663.47998046875,1670.030029296875,1657.77001953125,1663.199951171875,0],["2015-11-13",1663.9300537109375,1664.5899658203125,1651.449951171875,1658.9100341796875,0],["2015-11-16",1651.31005859375,1658.800048828125,1644.2900390625,1656.0,0],["2015-11-17",1661.280029296875,1677.3699951171875,1660.0699462890625,1661.530029296875,0],["2015-11-18",1661.4100341796875,1664.6400146484375,1656.27001953125,1656.5,0],["2015-11-19",1657.0899658203125,1664.300048828125,1655.989990234375,1660.06005859375,0],["2015-11-20",1660.1700439453125,1663.47998046875,1657.1300048828125,1661.8900146484375,0],["2015-11-23",1661.5899658203125,1673.9200439453125,1661.5899658203125,1670.9000244140625,0],["2015-11-24",1678.6800537109375,1686.68994140625,1677.030029296875,1677.030029296875,0],["2015-11-25",1672.6300048828125,1684.77001953125,1671.5799560546875,1684.4200439453125,0],["2015-11-26",1678.1500244140625,1688.7900390625,1674.6700439453125,1683.0899658203125,0],["2015-11-27",1676.9300537109375,1684.6300048828125,1674.8299560546875,1682.5899658203125,0],["2015-11-30",1675.4100341796875,1675.4100341796875,1663.030029296875,1672.1600341796875,0],["2015-12-01",1670.2900390625,1682.3699951171875,1667.1600341796875,1682.3699951171875,0],["2015-12-02",1682.530029296875,1686.3599853515625,1676.77001953125,1676.77001953125,0],["2015-12-03",1671.989990234375,1677.0,1671.4300537109375,1673.9200439453125,0],["2015-12-04",1670.800048828125,1673.1099853515625,1667.1400146484375,1667.8699951171875,0],["2015-12-07",1670.25,1675.9599609375,1668.5899658203125,1672.0,0],["2015-12-08",1669.6700439453125,1672.0400390625,1665.969970703125,1669.239990234375,0],["2015-12-09",1667.18994140625,1668.4599609375,1659.3599853515625,1659.3599853515625,0],["2015-12-10",1660.469970703125,1661.18994140625,1648.6500244140625,1648.6500244140625,0],["2015-12-11",1650.1099853515625,1650.1400146484375,1640.1400146484375,1640.1400146484375,0],["2015-12-14",1629.3199462890625,1635.280029296875,1625.1199951171875,1629.9599609375,0],["2015-12-15",1631.0999755859375,1633.3499755859375,1622.8399658203125,1622.8399658203125,0],["2015-12-16",1637.8399658203125,1638.3699951171875,1628.760009765625,1634.1300048828125,0],["2015-12-17",1635.9599609375,1656.52001953125,1635.1199951171875,1656.52001953125,0],["2015-12-18",1651.77001953125,1651.77001953125,1642.8299560546875,1643.9000244140625,0],["2015-12-21",1641.9200439453125,1641.9200439453125,1627.6300048828125,1629.0899658203125,0],["2015-12-22",1634.3399658203125,1643.260009765625,1630.969970703125,1643.260009765625,0],["2015-12-23",1641.1800537109375,1663.510009765625,1641.1400146484375,1663.510009765625,0],["2015-12-28",1659.5699462890625,1674.97998046875,1658.800048828125,1670.72998046875,0],["2015-12-29",1674.8900146484375,1686.4000244140625,1674.8900146484375,1685.3599853515625,0],["2015-12-30",1686.949951171875,1706.25,1686.8499755859375,1693.1400146484375,0],["2015-12-31",1692.5,1697.4300537109375,1688.739990234375,1692.510009765625,0],["2016-01-04",1686.8199462890625,1687.8900146484375,1653.3699951171875,1653.3699951171875,0],["2016-01-05",1655.030029296875,1673.1700439453125,1653.0,1665.699951171875,0],["2016-01-06",1667.8699951171875,1675.3699951171875,1661.68994140625,1667.969970703125,0],["2016-01-07",1663.3599853515625,1669.7900390625,1655.1300048828125,1655.1300048828125,0],["2016-01-08",1651.030029296875,1664.530029296875,1648.6600341796875,1657.6099853515625,0],["2016-01-11",1657.8900146484375,1657.8900146484375,1637.5899658203125,1637.5899658203125,0],["2016-01-12",1636.9300537109375,1648.4300537109375,1636.9300537109375,1641.3699951171875,0],["2016-01-13",1642.9000244140625,1646.47998046875,1640.6400146484375,1642.5400390625,0],["2016-01-14",1639.300048828125,1639.300048828125,1632.3399658203125,1633.43994140625,0],["2016-01-15",1635.030029296875,1639.1199951171875,1628.550048828125,1628.550048828125,0],["2016-01-18",1624.47998046875,1625.4599609375,1608.81005859375,1622.6400146484375,0],["2016-01-19",1622.3699951171875,1632.5999755859375,1621.8599853515625,1629.219970703125,0],["2016-01-20",1628.1600341796875,1628.6500244140625,1618.3199462890625,1618.8299560546875,0],["2016-01-21",1616.1199951171875,1618.06005859375,1600.9200439453125,1600.9200439453125,0],["2016-01-22",1609.4000244140625,1626.489990234375,1609.4000244140625,1625.2099609375,0],["2016-01-26",1627.2900390625,1627.43994140625,1618.260009765625,1626.6600341796875,0],["2016-01-27",1627.300048828125,1640.8399658203125,1627.300048828125,1631.5400390625,0],["2016-01-28",1631.47998046875,1639.030029296875,1626.4000244140625,1634.530029296875,0],["2016-01-29",1635.3399658203125,1667.800048828125,1631.6199951171875,1667.800048828125,0],["2016-02-02",1663.989990234375,1666.510009765625,1651.2900390625,1653.1800537109375,0],["2016-02-03",1636.6600341796875,1642.530029296875,1631.1099853515625,1633.300048828125,0],["2016-02-04",1638.0899658203125,1656.8199462890625,1638.0899658203125,1656.77001953125,0],["2016-02-05",1654.5999755859375,1663.77001953125,1653.6800537109375,1662.4599609375,0],["2016-02-10",1670.9300537109375,1670.9300537109375,1644.4100341796875,1644.4100341796875,0],["2016-02-11",1644.5999755859375,1645.5,1638.8800048828125,1643.949951171875,0],["2016-02-12",1643.6600341796875,1648.699951171875,1638.5,1643.739990234375,0],["2016-02-15",1652.6500244140625,1661.3399658203125,1648.4599609375,1649.9599609375,0],["2016-02-16",1651.4300537109375,1664.989990234375,1651.3499755859375,1664.989990234375,0],["2016-02-17",1658.75,1669.02001953125,1658.27001953125,1664.3199462890625,0],["2016-02-18",1665.800048828125,1685.6500244140625,1665.800048828125,1680.02001953125,0],["2016-02-19",1673.8399658203125,1685.22998046875,1673.8399658203125,1674.8800048828125,0],["2016-02-22",1671.4100341796875,1679.9599609375,1670.469970703125,1674.5899658203125,0],["2016-02-23",1674.8800048828125,1685.8800048828125,1674.199951171875,1677.280029296875,0],["2016-02-24",1676.4300537109375,1677.239990234375,1664.1700439453125,1664.1700439453125,0],["2016-02-25",1664.969970703125,1672.56005859375,1658.1600341796875,1658.1600341796875,0],["2016-02-26",1664.8399658203125,1665.6400146484375,1658.3599853515625,1663.43994140625,0],["2016-02-29",1661.97998046875,1664.1099853515625,1651.550048828125,1654.75,0],["2016-03-01",1658.4200439453125,1670.8199462890625,1655.469970703125,1670.8199462890625,0],["2016-03-02",1674.6500244140625,1691.030029296875,1674.6500244140625,1691.030029296875,0],["2016-03-03",1694.0799560546875,1699.9599609375,1684.3199462890625,1688.199951171875,0],["2016-03-04",1686.47998046875,1700.489990234375,1685.72998046875,1692.489990234375,0],["2016-03-07",1696.1099853515625,1710.199951171875,1694.0899658203125,1697.9300537109375,0],["2016-03-08",1700.8199462890625,1706.0799560546875,1684.530029296875,1687.8599853515625,0],["2016-03-09",1681.31005859375,1686.3499755859375,1676.9300537109375,1686.3499755859375,0],["2016-03-10",1684.68994140625,1694.3299560546875,1684.0999755859375,1690.9100341796875,0],["2016-03-11",1688.800048828125,1698.1500244140625,1688.1099853515625,1696.5400390625,0],["2016-03-14",1696.199951171875,1708.0999755859375,1695.949951171875,1700.31005859375,0],["2016-03-15",1695.6099853515625,1699.43994140625,1689.3299560546875,1690.9200439453125,0],["2016-03-16",1692.1600341796875,1697.260009765625,1689.3499755859375,1693.4300537109375,0],["2016-03-17",1696.6199951171875,1708.6199951171875,1695.8599853515625,1703.18994140625,0],["2016-03-18",1709.1300048828125,1716.3399658203125,1705.6199951171875,1716.3399658203125,0],["2016-03-21",1714.3599853515625,1718.3599853515625,1707.1099853515625,1718.3599853515625,0],["2016-03-22",1716.699951171875,1724.75,1715.7900390625,1724.75,0],["2016-03-23",1721.5,1726.550048828125,1716.4300537109375,1724.550048828125,0],["2016-03-24",1715.3800048828125,1720.97998046875,1710.8699951171875,1715.530029296875,0],["2016-03-25",1712.77001953125,1712.8900146484375,1699.760009765625,1703.7900390625,0],["2016-03-28",1701.719970703125,1702.81005859375,1698.260009765625,1702.4100341796875,0],["2016-03-29",1700.6700439453125,1715.68994140625,1699.300048828125,1715.0400390625,0],["2016-03-30",1720.5,1724.1300048828125,1716.3699951171875,1717.8199462890625,0],["2016-03-31",1718.0,1719.739990234375,1713.219970703125,1717.5799560546875,0],["2016-04-01",1715.3599853515625,1720.27001953125,1706.219970703125,1710.550048828125,0],["2016-04-04",1709.0,1725.239990234375,1709.0,1725.239990234375,0],["2016-04-05",1719.0,1722.1300048828125,1716.4200439453125,1718.0799560546875,0],["2016-04-06",1713.8299560546875,1722.75,1713.8299560546875,1717.010009765625,0],["2016-04-07",1717.739990234375,1724.2900390625,1716.760009765625,1724.2900390625,0],["2016-04-08",1718.43994140625,1721.1400146484375,1714.22998046875,1718.4000244140625,0],["2016-04-11",1716.18994140625,1716.18994140625,1709.4200439453125,1715.280029296875,0],["2016-04-12",1713.989990234375,1716.6600341796875,1711.4100341796875,1715.0,0],["2016-04-13",1719.469970703125,1726.300048828125,1717.8599853515625,1723.1099853515625,0],["2016-04-14",1722.31005859375,1729.1300048828125,1721.0999755859375,1723.780029296875,0],["2016-04-15",1722.4599609375,1727.989990234375,1721.0999755859375,1727.989990234375,0],["2016-04-18",1719.7900390625,1721.3900146484375,1710.43994140625,1717.6800537109375,0],["2016-04-19",1713.8699951171875,1717.699951171875,1708.300048828125,1711.1500244140625,0],["2016-04-20",1713.3599853515625,1715.4300537109375,1704.699951171875,1708.9100341796875,0],["2016-04-21",1709.8800048828125,1721.469970703125,1709.1099853515625,1721.469970703125,0],["2016-04-22",1719.6600341796875,1720.0799560546875,1715.1800537109375,1717.9599609375,0],["2016-04-25",1714.3800048828125,1717.0,1709.18994140625,1714.510009765625,0],["2016-04-26",1713.9000244140625,1714.0999755859375,1692.5,1692.5,0],["2016-04-27",1689.6500244140625,1694.9100341796875,1682.47998046875,1692.3399658203125,0],["2016-04-28",1688.699951171875,1695.72998046875,1671.2099609375,1674.760009765625,0],["2016-04-29",1671.52001953125,1672.719970703125,1660.9200439453125,1672.719970703125,0],["2016-05-03",1674.510009765625,1676.030029296875,1649.7900390625,1651.43994140625,0],["2016-05-04",1644.77001953125,1659.43994140625,1636.050048828125,1657.5799560546875,0],["2016-05-05",1653.050048828125,1653.050048828125,1641.75,1645.0899658203125,0],["2016-05-06",1642.0899658203125,1651.4200439453125,1633.1800537109375,1649.3599853515625,0],["2016-05-09",1647.3699951171875,1651.6099853515625,1632.18994140625,1632.18994140625,0],["2016-05-10",1628.9000244140625,1638.010009765625,1614.4000244140625,1635.8399658203125,0],["2016-05-11",1636.43994140625,1646.9599609375,1630.4200439453125,1644.5799560546875,0],["2016-05-12",1640.0899658203125,1652.0999755859375,1639.1700439453125,1648.97998046875,0],["2016-05-13",1643.6600341796875,1645.1400146484375,1618.9300537109375,1628.260009765625,0],["2016-05-16",1628.52001953125,1628.52001953125,1611.9100341796875,1621.2099609375,0],["2016-05-17",1619.47998046875,1634.4100341796875,1619.47998046875,1633.3900146484375,0],["2016-05-18",1624.75,1637.6700439453125,1621.4599609375,1635.719970703125,0],["2016-05-19",1621.0799560546875,1635.4300537109375,1621.0799560546875,1633.760009765625,0],["2016-05-20",1634.8299560546875,1636.949951171875,1628.7900390625,1628.7900390625,0],["2016-05-23",1628.8299560546875,1634.8900146484375,1621.4300537109375,1634.8900146484375,0],["2016-05-24",1631.27001953125,1631.760009765625,1625.81005859375,1625.8399658203125,0],["2016-05-25",1630.010009765625,1631.1199951171875,1623.5799560546875,1630.9599609375,0],["2016-05-26",1628.780029296875,1638.1700439453125,1628.18994140625,1631.0899658203125,0],["2016-05-27",1631.1099853515625,1637.18994140625,1630.239990234375,1637.18994140625,0],["2016-05-30",1632.6800537109375,1633.3599853515625,1623.9100341796875,1629.8699951171875,0],["2016-05-31",1628.77001953125,1633.0799560546875,1624.3399658203125,1626.0,0],["2016-06-01",1623.3299560546875,1629.1099853515625,1622.25,1626.5,0],["2016-06-02",1625.8299560546875,1635.0,1624.43994140625,1630.530029296875,0],["2016-06-03",1633.75,1638.5699462890625,1632.1400146484375,1636.4599609375,0],["2016-06-06",1633.3800048828125,1650.6300048828125,1633.3800048828125,1648.989990234375,0],["2016-06-07",1650.260009765625,1660.6199951171875,1648.760009765625,1660.6199951171875,0],["2016-06-08",1658.5799560546875,1663.1600341796875,1653.25,1657.8499755859375,0],["2016-06-09",1657.530029296875,1664.0400390625,1650.3800048828125,1650.510009765625,0],["2016-06-10",1651.6500244140625,1651.7900390625,1641.219970703125,1641.219970703125,0],["2016-06-13",1634.5899658203125,1634.5899658203125,1622.8800048828125,1629.77001953125,0],["2016-06-14",1629.68994140625,1629.68994140625,1619.47998046875,1626.1099853515625,0],["2016-06-15",1620.9200439453125,1629.050048828125,1619.780029296875,1627.9599609375,0],["2016-06-16",1628.8900146484375,1629.469970703125,1613.7900390625,1614.9000244140625,0],["2016-06-17",1614.8399658203125,1624.31005859375,1614.2900390625,1624.1800537109375,0],["2016-06-20",1624.9300537109375,1635.510009765625,1624.5400390625,1634.22998046875,0],["2016-06-21",1635.1600341796875,1637.68994140625,1630.300048828125,1637.68994140625,0],["2016-06-23",1640.6700439453125,1642.1500244140625,1634.93994140625,1639.97998046875,0],["2016-06-24",1639.8399658203125,1640.0699462890625,1611.8800048828125,1634.050048828125,0],["2016-06-27",1627.68994140625,1632.030029296875,1618.25,1629.52001953125,0],["2016-06-28",1624.3199462890625,1635.8599853515625,1620.93994140625,1634.0400390625,0],["2016-06-29",1634.1600341796875,1643.3199462890625,1630.510009765625,1642.2099609375,0],["2016-06-30",1644.68994140625,1654.1700439453125,1644.1099853515625,1654.0799560546875,0],["2016-07-01",1653.1600341796875,1654.280029296875,1644.6400146484375,1646.219970703125,0],["2016-07-04",1649.3399658203125,1657.77001953125,1648.0,1654.8399658203125,0],["2016-07-05",1653.0,1655.719970703125,1647.449951171875,1650.7099609375,0],["2016-07-08",1655.5999755859375,1656.030029296875,1640.6800537109375,1644.5400390625,0],["2016-07-11",1645.8399658203125,1656.489990234375,1645.489990234375,1653.8699951171875,0],["2016-07-12",1653.5799560546875,1655.3499755859375,1647.8800048828125,1653.969970703125,0],["2016-07-13",1653.510009765625,1660.3900146484375,1652.0699462890625,1660.3900146484375,0],["2016-07-14",1658.260009765625,1658.6099853515625,1652.22998046875,1654.780029296875,0],["2016-07-15",1660.4599609375,1668.4000244140625,1659.4000244140625,1668.4000244140625,0],["2016-07-18",1664.9200439453125,1671.8699951171875,1662.93994140625,1670.8399658203125,0],["2016-07-19",1671.5999755859375,1674.5799560546875,1666.4300537109375,1670.550048828125,0],["2016-07-20",1669.489990234375,1669.800048828125,1664.010009765625,1669.6099853515625,0],["2016-07-21",1661.3599853515625,1663.989990234375,1657.5400390625,1657.5400390625,0],["2016-07-22",1656.1300048828125,1659.760009765625,1651.9000244140625,1657.4200439453125,0],["2016-07-25",1657.6400146484375,1668.260009765625,1657.469970703125,1668.260009765625,0],["2016-07-26",1666.989990234375,1666.989990234375,1660.510009765625,1661.4200439453125,0],["2016-07-27",1661.800048828125,1664.760009765625,1659.239990234375,1663.56005859375,0],["2016-07-28",1658.3900146484375,1659.550048828125,1652.8399658203125,1658.5,0],["2016-07-29",1657.989990234375,1662.06005859375,1653.260009765625,1653.260009765625,0],["2016-08-01",1657.1800537109375,1666.5,1656.550048828125,1665.22998046875,0],["2016-08-02",1664.31005859375,1665.1700439453125,1657.780029296875,1660.22998046875,0],["2016-08-03",1657.43994140625,1659.550048828125,1648.449951171875,1648.5,0],["2016-08-04",1651.6500244140625,1655.2900390625,1651.3699951171875,1655.2900390625,0],["2016-08-05",1655.239990234375,1664.0400390625,1653.4300537109375,1664.0400390625,0],["2016-08-08",1666.3399658203125,1672.6800537109375,1664.5899658203125,1672.6800537109375,0],["2016-08-09",1674.489990234375,1674.489990234375,1667.75,1671.7099609375,0],["2016-08-10",1668.8699951171875,1673.56005859375,1666.510009765625,1673.030029296875,0],["2016-08-11",1675.030029296875,1678.800048828125,1670.6300048828125,1678.800048828125,0],["2016-08-12",1681.1099853515625,1685.56005859375,1679.949951171875,1684.1500244140625,0],["2016-08-15",1681.050048828125,1690.3299560546875,1680.9200439453125,1690.3299560546875,0],["2016-08-16",1683.93994140625,1700.7099609375,1683.760009765625,1699.8900146484375,0],["2016-08-17",1695.5699462890625,1698.8499755859375,1692.199951171875,1694.3199462890625,0],["2016-08-18",1692.989990234375,1694.8699951171875,1690.43994140625,1694.8699951171875,0],["2016-08-19",1693.219970703125,1694.8800048828125,1686.43994140625,1687.6800537109375,0],["2016-08-22",1682.93994140625,1691.0699462890625,1682.5899658203125,1691.0699462890625,0],["2016-08-23",1684.75,1689.9599609375,1680.0,1683.0699462890625,0],["2016-08-24",1680.1700439453125,1684.3900146484375,1678.9300537109375,1682.06005859375,0],["2016-08-25",1679.800048828125,1687.4300537109375,1678.27001953125,1680.300048828125,0],["2016-08-26",1675.4100341796875,1683.3800048828125,1673.8699951171875,1683.0899658203125,0],["2016-08-29",1679.239990234375,1685.1800537109375,1677.699951171875,1681.5999755859375,0],["2016-08-30",1686.6199951171875,1688.0,1675.72998046875,1678.06005859375,0],["2016-09-01",1682.3499755859375,1682.3499755859375,1668.699951171875,1670.550048828125,0],["2016-09-02",1674.5999755859375,1675.3900146484375,1668.8699951171875,1671.7900390625,0],["2016-09-05",1667.31005859375,1679.5699462890625,1667.31005859375,1678.0799560546875,0],["2016-09-06",1674.6800537109375,1689.9200439453125,1673.0999755859375,1689.9200439453125,0],["2016-09-07",1680.3499755859375,1691.6099853515625,1680.0899658203125,1689.5699462890625,0],["2016-09-08",1691.530029296875,1692.1199951171875,1686.3699951171875,1691.3800048828125,0],["2016-09-09",1691.1199951171875,1691.1199951171875,1682.6300048828125,1686.43994140625,0],["2016-09-13",1680.27001953125,1682.4100341796875,1672.239990234375,1677.1800537109375,0],["2016-09-14",1674.6800537109375,1674.6800537109375,1659.199951171875,1661.3900146484375,0],["2016-09-15",1660.0899658203125,1663.3199462890625,1650.9000244140625,1652.989990234375,0],["2016-09-19",1661.8699951171875,1661.8699951171875,1651.7099609375,1651.7099609375,0],["2016-09-20",1656.9100341796875,1656.9100341796875,1645.1800537109375,1655.780029296875,0],["2016-09-21",1653.719970703125,1659.2099609375,1652.72998046875,1658.72998046875,0],["2016-09-22",1661.22998046875,1670.3399658203125,1661.2099609375,1669.6600341796875,0],["2016-09-23",1663.8499755859375,1672.280029296875,1662.8299560546875,1670.989990234375,0],["2016-09-26",1669.52001953125,1671.4599609375,1665.4100341796875,1669.5,0],["2016-09-27",1665.31005859375,1666.68994140625,1661.5799560546875,1664.719970703125,0],["2016-09-28",1664.77001953125,1671.0699462890625,1663.8800048828125,1664.9599609375,0],["2016-09-29",1667.6300048828125,1671.3199462890625,1666.2099609375,1669.6400146484375,0],["2016-09-30",1667.22998046875,1669.8499755859375,1652.550048828125,1652.550048828125,0],["2016-10-04",1658.3599853515625,1666.02001953125,1658.02001953125,1661.25,0],["2016-10-05",1663.4300537109375,1664.25,1656.280029296875,1662.9200439453125,0],["2016-10-06",1663.949951171875,1668.3199462890625,1662.719970703125,1666.72998046875,0],["2016-10-07",1668.93994140625,1670.300048828125,1661.5899658203125,1665.3800048828125,0],["2016-10-10",1665.280029296875,1669.4599609375,1663.25,1665.3199462890625,0],["2016-10-11",1664.8900146484375,1672.3399658203125,1664.7900390625,1668.719970703125,0],["2016-10-12",1665.47998046875,1668.3299560546875,1663.780029296875,1667.030029296875,0],["2016-10-13",1667.300048828125,1669.3399658203125,1660.0400390625,1665.02001953125,0],["2016-10-14",1665.1300048828125,1665.1300048828125,1658.969970703125,1658.969970703125,0],["2016-10-17",1661.1300048828125,1661.1300048828125,1653.7099609375,1653.7099609375,0],["2016-10-18",1655.56005859375,1667.5699462890625,1652.6300048828125,1667.5699462890625,0],["2016-10-19",1667.25,1670.9300537109375,1664.9100341796875,1668.27001953125,0],["2016-10-20",1667.0899658203125,1671.489990234375,1666.949951171875,1667.1800537109375,0],["2016-10-21",1668.030029296875,1671.5699462890625,1663.969970703125,1669.97998046875,0],["2016-10-24",1668.77001953125,1679.1099853515625,1667.550048828125,1677.760009765625,0],["2016-10-25",1677.43994140625,1679.0,1673.1800537109375,1677.4300537109375,0],["2016-10-26",1675.1700439453125,1677.5,1672.3499755859375,1673.9200439453125,0],["2016-10-27",1673.949951171875,1674.199951171875,1666.25,1669.030029296875,0],["2016-10-28",1669.6099853515625,1671.719970703125,1666.969970703125,1670.27001953125,0],["2016-10-31",1676.8299560546875,1676.8299560546875,1664.739990234375,1672.4599609375,0],["2016-11-01",1673.56005859375,1673.9000244140625,1670.8800048828125,1670.9300537109375,0],["2016-11-02",1669.81005859375,1669.81005859375,1656.5,1659.5999755859375,0],["2016-11-03",1658.18994140625,1661.6500244140625,1648.0799560546875,1648.0799560546875,0],["2016-11-04",1646.3399658203125,1651.3199462890625,1643.949951171875,1648.239990234375,0],["2016-11-07",1643.449951171875,1654.3399658203125,1643.0699462890625,1650.5899658203125,0],["2016-11-08",1653.43994140625,1663.8199462890625,1653.0,1663.8199462890625,0],["2016-11-09",1664.1199951171875,1665.3599853515625,1640.3399658203125,1647.6199951171875,0],["2016-11-10",1652.3699951171875,1664.27001953125,1652.3699951171875,1652.739990234375,0],["2016-11-11",1646.739990234375,1646.739990234375,1625.0999755859375,1634.18994140625,0],["2016-11-14",1628.4300537109375,1629.050048828125,1614.1099853515625,1616.6400146484375,0],["2016-11-15",1617.3599853515625,1635.0400390625,1617.3299560546875,1630.56005859375,0],["2016-11-16",1633.030029296875,1637.4000244140625,1624.31005859375,1627.6300048828125,0],["2016-11-17",1627.3699951171875,1629.81005859375,1620.93994140625,1626.77001953125,0],["2016-11-18",1624.1600341796875,1626.52001953125,1617.699951171875,1623.800048828125,0],["2016-11-21",1621.4200439453125,1627.5,1621.4200439453125,1627.280029296875,0],["2016-11-22",1628.1500244140625,1632.7099609375,1627.5699462890625,1629.3199462890625,0],["2016-11-23",1631.300048828125,1631.6700439453125,1622.489990234375,1630.3800048828125,0],["2016-11-24",1629.3699951171875,1629.8800048828125,1623.6099853515625,1624.2099609375,0],["2016-11-25",1625.18994140625,1627.4200439453125,1623.3499755859375,1627.260009765625,0],["2016-11-28",1625.3699951171875,1630.6300048828125,1623.6199951171875,1628.6600341796875,0],["2016-11-29",1629.969970703125,1630.219970703125,1625.3900146484375,1626.9300537109375,0],["2016-11-30",1627.5699462890625,1628.5,1616.0799560546875,1619.1199951171875,0],["2016-12-01",1621.0999755859375,1628.6199951171875,1619.989990234375,1626.43994140625,0],["2016-12-02",1627.510009765625,1632.22998046875,1626.3800048828125,1628.9599609375,0],["2016-12-05",1630.56005859375,1631.4100341796875,1624.969970703125,1624.969970703125,0],["2016-12-06",1624.1700439453125,1629.72998046875,1624.02001953125,1629.72998046875,0],["2016-12-07",1633.1500244140625,1634.199951171875,1627.8599853515625,1632.469970703125,0],["2016-12-08",1639.3900146484375,1643.75,1636.0899658203125,1643.75,0],["2016-12-09",1641.8499755859375,1641.8499755859375,1636.6099853515625,1641.4200439453125,0],["2016-12-13",1651.449951171875,1651.449951171875,1641.9300537109375,1645.280029296875,0],["2016-12-14",1645.719970703125,1646.8800048828125,1639.9300537109375,1643.2900390625,0],["2016-12-15",1635.739990234375,1638.7900390625,1629.8599853515625,1636.989990234375,0],["2016-12-16",1634.31005859375,1637.7900390625,1632.4599609375,1637.7900390625,0],["2016-12-19",1631.72998046875,1636.550048828125,1630.3399658203125,1634.300048828125,0],["2016-12-20",1633.56005859375,1637.02001953125,1632.47998046875,1634.52001953125,0],["2016-12-21",1638.8199462890625,1639.489990234375,1629.5899658203125,1629.5899658203125,0],["2016-12-22",1629.030029296875,1629.9000244140625,1622.5899658203125,1623.199951171875,0],["2016-12-23",1622.0899658203125,1623.9300537109375,1616.5400390625,1617.1500244140625,0],["2016-12-27",1618.47998046875,1622.6600341796875,1616.68994140625,1619.6800537109375,0],["2016-12-28",1620.8900146484375,1630.300048828125,1619.0899658203125,1630.300048828125,0],["2016-12-29",1629.8499755859375,1640.530029296875,1625.8199462890625,1637.9300537109375,0],["2016-12-30",1637.449951171875,1641.72998046875,1630.030029296875,1641.72998046875,0],["2017-01-03",1636.93994140625,1637.56005859375,1630.6700439453125,1635.530029296875,0],["2017-01-04",1638.97998046875,1647.469970703125,1637.1400146484375,1647.469970703125,0],["2017-01-05",1647.989990234375,1659.8199462890625,1647.989990234375,1659.8199462890625,0],["2017-01-06",1658.4200439453125,1675.489990234375,1658.4200439453125,1675.489990234375,0],["2017-01-09",1675.3299560546875,1675.68994140625,1667.9000244140625,1667.9000244140625,0],["2017-01-10",1668.3599853515625,1673.5699462890625,1665.93994140625,1672.050048828125,0],["2017-01-11",1672.800048828125,1675.5899658203125,1671.22998046875,1675.2099609375,0],["2017-01-12",1675.6400146484375,1682.739990234375,1673.43994140625,1677.760009765625,0],["2017-01-13",1677.6800537109375,1679.6400146484375,1672.5,1672.5,0],["2017-01-16",1672.02001953125,1672.4200439453125,1658.8399658203125,1658.8399658203125,0],["2017-01-17",1660.300048828125,1664.9000244140625,1659.010009765625,1663.030029296875,0],["2017-01-18",1663.3800048828125,1670.5899658203125,1663.3800048828125,1665.02001953125,0],["2017-01-19",1666.9000244140625,1667.22998046875,1658.3599853515625,1666.510009765625,0],["2017-01-20",1665.1600341796875,1667.9200439453125,1664.8900146484375,1664.8900146484375,0],["2017-01-23",1665.9200439453125,1674.6199951171875,1664.3499755859375,1671.31005859375,0],["2017-01-24",1674.3699951171875,1680.68994140625,1670.530029296875,1680.68994140625,0],["2017-01-25",1683.4599609375,1684.7900390625,1681.0999755859375,1683.9300537109375,0],["2017-01-26",1684.8499755859375,1692.219970703125,1684.1300048828125,1692.219970703125,0],["2017-01-27",1695.6400146484375,1695.719970703125,1684.969970703125,1686.3599853515625,0],["2017-01-31",1686.449951171875,1686.8299560546875,1671.5400390625,1671.5400390625,0],["2017-02-02",1670.4000244140625,1678.760009765625,1667.6800537109375,1673.47998046875,0],["2017-02-03",1674.800048828125,1685.010009765625,1674.800048828125,1685.010009765625,0],["2017-02-06",1686.0699462890625,1691.239990234375,1684.6300048828125,1691.239990234375,0],["2017-02-07",1687.72998046875,1690.9100341796875,1684.8399658203125,1688.8399658203125,0],["2017-02-08",1687.1400146484375,1690.800048828125,1686.030029296875,1688.5,0],["2017-02-10",1699.72998046875,1702.27001953125,1695.3699951171875,1698.93994140625,0],["2017-02-13",1701.1400146484375,1710.4100341796875,1700.969970703125,1710.239990234375,0],["2017-02-14",1709.969970703125,1710.0799560546875,1703.5899658203125,1708.9000244140625,0],["2017-02-15",1708.0899658203125,1713.469970703125,1707.239990234375,1709.7900390625,0],["2017-02-16",1707.6099853515625,1709.3599853515625,1705.699951171875,1707.5899658203125,0],["2017-02-17",1705.81005859375,1711.75,1705.7900390625,1707.6800537109375,0],["2017-02-20",1706.1700439453125,1713.6099853515625,1706.1700439453125,1712.5799560546875,0],["2017-02-21",1712.949951171875,1719.760009765625,1706.0899658203125,1706.550048828125,0],["2017-02-22",1708.68994140625,1709.0999755859375,1704.4200439453125,1708.0799560546875,0],["2017-02-23",1709.5400390625,1710.0699462890625,1702.5400390625,1704.47998046875,0],["2017-02-24",1706.47998046875,1707.31005859375,1696.47998046875,1698.3499755859375,0],["2017-02-27",1697.9000244140625,1705.489990234375,1693.8399658203125,1693.8399658203125,0],["2017-02-28",1691.0999755859375,1697.25,1690.6400146484375,1693.77001953125,0],["2017-03-01",1694.6400146484375,1701.1300048828125,1692.3299560546875,1697.68994140625,0],["2017-03-02",1701.1400146484375,1717.1400146484375,1701.1400146484375,1715.6700439453125,0],["2017-03-03",1714.530029296875,1716.030029296875,1704.3299560546875,1708.3800048828125,0],["2017-03-06",1706.5899658203125,1727.3599853515625,1706.2099609375,1727.3599853515625,0],["2017-03-07",1727.6500244140625,1734.0699462890625,1725.02001953125,1728.6600341796875,0],["2017-03-08",1725.780029296875,1730.1600341796875,1724.8399658203125,1725.5400390625,0],["2017-03-09",1723.2099609375,1724.4000244140625,1717.4200439453125,1717.4200439453125,0],["2017-03-10",1716.3399658203125,1718.02001953125,1713.550048828125,1717.5799560546875,0],["2017-03-13",1716.75,1722.25,1715.3499755859375,1721.9200439453125,0],["2017-03-14",1722.449951171875,1727.3900146484375,1719.1199951171875,1722.469970703125,0],["2017-03-15",1717.1700439453125,1719.27001953125,1713.9200439453125,1717.3599853515625,0],["2017-03-16",1726.3399658203125,1738.02001953125,1726.1199951171875,1737.1400146484375,0],["2017-03-17",1742.3800048828125,1752.0999755859375,1739.6500244140625,1745.199951171875,0],["2017-03-20",1744.0699462890625,1755.260009765625,1744.0699462890625,1749.4100341796875,0],["2017-03-21",1749.4200439453125,1757.989990234375,1748.8199462890625,1754.6700439453125,0],["2017-03-22",1747.75,1748.300048828125,1738.4000244140625,1748.300048828125,0],["2017-03-23",1750.6600341796875,1753.760009765625,1747.0,1747.0,0],["2017-03-24",1748.1500244140625,1749.6099853515625,1745.4300537109375,1745.75,0],["2017-03-27",1745.0799560546875,1750.3499755859375,1744.3299560546875,1744.949951171875,0],["2017-03-28",1750.5999755859375,1756.27001953125,1748.6500244140625,1754.4200439453125,0],["2017-03-29",1757.4599609375,1759.760009765625,1747.1600341796875,1750.4100341796875,0],["2017-03-30",1750.68994140625,1751.0699462890625,1746.050048828125,1749.25,0],["2017-03-31",1746.9599609375,1748.18994140625,1740.0899658203125,1740.0899658203125,0],["2017-04-03",1742.3800048828125,1745.489990234375,1737.77001953125,1745.489990234375,0],["2017-04-04",1745.030029296875,1747.18994140625,1742.8499755859375,1747.18994140625,0],["2017-04-05",1745.6300048828125,1747.010009765625,1741.510009765625,1744.6700439453125,0],["2017-04-06",1744.81005859375,1744.81005859375,1738.8299560546875,1739.56005859375,0],["2017-04-07",1740.8199462890625,1741.739990234375,1736.2099609375,1741.719970703125,0],["2017-04-10",1739.72998046875,1741.6800537109375,1736.719970703125,1739.52001953125,0],["2017-04-11",1739.3499755859375,1740.1300048828125,1733.7900390625,1735.8399658203125,0],["2017-04-12",1735.8299560546875,1744.0799560546875,1735.06005859375,1744.0799560546875,0],["2017-04-13",1743.3399658203125,1743.3399658203125,1735.68994140625,1738.1800537109375,0],["2017-04-14",1736.6500244140625,1736.8800048828125,1730.510009765625,1730.989990234375,0],["2017-04-17",1731.1300048828125,1736.2900390625,1729.1300048828125,1733.9300537109375,0],["2017-04-18",1735.550048828125,1741.510009765625,1735.31005859375,1740.5999755859375,0],["2017-04-19",1740.260009765625,1741.469970703125,1735.72998046875,1738.949951171875,0],["2017-04-20",1737.9000244140625,1743.56005859375,1736.4000244140625,1741.6099853515625,0],["2017-04-21",1742.22998046875,1756.050048828125,1742.22998046875,1756.050048828125,0],["2017-04-25",1765.0799560546875,1765.93994140625,1758.469970703125,1765.800048828125,0],["2017-04-26",1767.780029296875,1769.6800537109375,1764.6199951171875,1768.9200439453125,0],["2017-04-27",1768.18994140625,1770.9000244140625,1766.3800048828125,1767.9200439453125,0],["2017-04-28",1767.97998046875,1772.2099609375,1765.5699462890625,1768.06005859375,0],["2017-05-02",1769.1600341796875,1781.550048828125,1769.1600341796875,1778.469970703125,0],["2017-05-03",1778.8800048828125,1784.7900390625,1770.06005859375,1772.510009765625,0],["2017-05-04",1767.9300537109375,1768.7099609375,1754.22998046875,1758.6700439453125,0],["2017-05-05",1758.8299560546875,1763.9200439453125,1757.5400390625,1762.739990234375,0],["2017-05-08",1765.050048828125,1768.1500244140625,1763.2900390625,1768.1500244140625,0],["2017-05-09",1768.4599609375,1770.4300537109375,1765.1400146484375,1766.56005859375,0],["2017-05-11",1776.2900390625,1780.489990234375,1774.5899658203125,1775.3900146484375,0],["2017-05-12",1776.9300537109375,1778.6400146484375,1773.1500244140625,1775.8699951171875,0],["2017-05-15",1775.4000244140625,1778.6500244140625,1771.8699951171875,1778.6500244140625,0],["2017-05-16",1785.030029296875,1787.5400390625,1773.0899658203125,1778.1500244140625,0],["2017-05-17",1779.739990234375,1779.93994140625,1770.219970703125,1775.6500244140625,0],["2017-05-18",1765.3800048828125,1769.800048828125,1762.0400390625,1767.1700439453125,0],["2017-05-19",1768.4000244140625,1771.5,1767.8900146484375,1768.280029296875,0],["2017-05-22",1772.1500244140625,1774.949951171875,1768.97998046875,1774.949951171875,0],["2017-05-23",1775.5799560546875,1777.0799560546875,1767.1700439453125,1767.1700439453125,0],["2017-05-24",1770.4599609375,1776.239990234375,1767.219970703125,1771.010009765625,0],["2017-05-25",1774.300048828125,1782.5400390625,1773.219970703125,1773.9599609375,0],["2017-05-26",1773.9000244140625,1778.1800537109375,1769.469970703125,1772.300048828125,0],["2017-05-29",1774.25,1774.4300537109375,1764.8900146484375,1764.8900146484375,0],["2017-05-31",1766.4200439453125,1769.4599609375,1761.1099853515625,1765.8699951171875,0],["2017-06-01",1764.5699462890625,1765.8800048828125,1759.72998046875,1763.1099853515625,0],["2017-06-02",1767.5999755859375,1776.949951171875,1766.25,1776.949951171875,0],["2017-06-05",1777.3699951171875,1790.22998046875,1775.02001953125,1787.949951171875,0],["2017-06-06",1787.489990234375,1795.0,1783.0799560546875,1791.010009765625,0],["2017-06-07",1789.6800537109375,1792.6500244140625,1785.9200439453125,1785.9200439453125,0],["2017-06-08",1784.75,1789.02001953125,1783.1300048828125,1785.5699462890625,0],["2017-06-09",1782.8599853515625,1790.6400146484375,1781.22998046875,1788.8900146484375,0],["2017-06-13",1789.699951171875,1793.010009765625,1784.31005859375,1784.43994140625,0],["2017-06-14",1789.3299560546875,1793.0699462890625,1786.9200439453125,1792.3499755859375,0],["2017-06-15",1792.949951171875,1795.010009765625,1788.27001953125,1790.010009765625,0],["2017-06-16",1791.31005859375,1796.75,1787.8399658203125,1791.31005859375,0],["2017-06-19",1792.1300048828125,1793.3900146484375,1785.25,1788.9000244140625,0],["2017-06-20",1786.719970703125,1787.699951171875,1780.7099609375,1780.7099609375,0],["2017-06-21",1780.31005859375,1782.0899658203125,1773.6600341796875,1775.5699462890625,0],["2017-06-22",1776.8900146484375,1778.6800537109375,1775.0699462890625,1777.4300537109375,0],["2017-06-23",1778.3499755859375,1780.06005859375,1775.739990234375,1779.449951171875,0],["2017-06-28",1787.18994140625,1788.8699951171875,1770.780029296875,1771.22998046875,0],["2017-06-29",1772.1800537109375,1775.8499755859375,1770.530029296875,1771.3599853515625,0],["2017-06-30",1770.3199462890625,1772.5899658203125,1755.6500244140625,1763.6700439453125,0],["2017-07-03",1761.72998046875,1768.6700439453125,1756.3699951171875,1768.6700439453125,0],["2017-07-04",1767.6500244140625,1768.300048828125,1762.0799560546875,1762.0799560546875,0],["2017-07-05",1761.530029296875,1768.1600341796875,1761.1700439453125,1768.1600341796875,0],["2017-07-06",1768.0,1770.530029296875,1765.75,1770.530029296875,0],["2017-07-07",1768.0699462890625,1768.6099853515625,1759.4599609375,1759.9300537109375,0],["2017-07-10",1759.0999755859375,1760.43994140625,1754.5699462890625,1757.1300048828125,0],["2017-07-11",1754.6199951171875,1758.27001953125,1752.739990234375,1755.030029296875,0],["2017-07-12",1755.93994140625,1757.239990234375,1751.5899658203125,1757.239990234375,0],["2017-07-13",1759.010009765625,1760.6600341796875,1752.5899658203125,1753.780029296875,0],["2017-07-14",1756.8199462890625,1757.239990234375,1751.68994140625,1755.0,0],["2017-07-17",1759.1199951171875,1759.52001953125,1752.780029296875,1755.18994140625,0],["2017-07-18",1758.1400146484375,1758.1400146484375,1752.5699462890625,1754.9200439453125,0],["2017-07-19",1753.739990234375,1760.8199462890625,1753.739990234375,1757.27001953125,0],["2017-07-20",1759.8499755859375,1759.8499755859375,1753.9599609375,1755.6300048828125,0],["2017-07-21",1756.550048828125,1759.1600341796875,1752.4000244140625,1759.1600341796875,0],["2017-07-24",1761.3499755859375,1761.989990234375,1757.219970703125,1761.989990234375,0],["2017-07-25",1766.0,1766.469970703125,1761.1600341796875,1763.3399658203125,0],["2017-07-26",1766.0400390625,1766.699951171875,1760.8199462890625,1766.0,0],["2017-07-27",1765.969970703125,1772.030029296875,1765.8399658203125,1770.0699462890625,0],["2017-07-28",1769.489990234375,1772.300048828125,1767.0799560546875,1767.0799560546875,0],["2017-07-31",1767.9000244140625,1768.0999755859375,1760.030029296875,1760.030029296875,0],["2017-08-01",1765.030029296875,1769.52001953125,1762.8800048828125,1765.1300048828125,0],["2017-08-02",1768.3800048828125,1771.3199462890625,1767.800048828125,1770.6099853515625,0],["2017-08-03",1770.81005859375,1772.5899658203125,1768.050048828125,1771.9000244140625,0],["2017-08-04",1772.4599609375,1774.530029296875,1770.1400146484375,1774.530029296875,0],["2017-08-07",1775.52001953125,1778.47998046875,1771.9000244140625,1777.9100341796875,0],["2017-08-08",1778.550048828125,1782.6300048828125,1775.780029296875,1781.6500244140625,0],["2017-08-09",1777.300048828125,1779.77001953125,1775.989990234375,1777.93994140625,0],["2017-08-10",1776.93994140625,1778.1800537109375,1773.6400146484375,1777.77001953125,0],["2017-08-11",1774.8800048828125,1775.3399658203125,1766.9599609375,1766.9599609375,0],["2017-08-14",1766.5,1772.56005859375,1766.3699951171875,1771.0799560546875,0],["2017-08-15",1772.8699951171875,1773.6600341796875,1768.760009765625,1772.3900146484375,0],["2017-08-16",1772.8900146484375,1774.6099853515625,1771.5999755859375,1773.75,0],["2017-08-17",1774.81005859375,1776.31005859375,1773.239990234375,1776.31005859375,0],["2017-08-18",1772.3399658203125,1776.219970703125,1770.0400390625,1776.219970703125,0],["2017-08-21",1774.719970703125,1775.800048828125,1771.6199951171875,1771.6199951171875,0],["2017-08-22",1771.469970703125,1775.800048828125,1771.3900146484375,1774.219970703125,0],["2017-08-23",1775.3499755859375,1777.1800537109375,1770.949951171875,1772.93994140625,0],["2017-08-24",1772.75,1775.760009765625,1768.52001953125,1775.5,0],["2017-08-25",1772.0999755859375,1773.68994140625,1764.0699462890625,1769.1700439453125,0],["2017-08-28",1766.5899658203125,1771.8499755859375,1765.6500244140625,1769.489990234375,0],["2017-08-29",1766.8699951171875,1767.22998046875,1756.9200439453125,1761.1400146484375,0],["2017-08-30",1758.5899658203125,1773.1600341796875,1757.8900146484375,1773.1600341796875,0],["2017-09-05",1785.68994140625,1785.68994140625,1766.050048828125,1769.6300048828125,0],["2017-09-06",1768.8299560546875,1772.6199951171875,1767.0699462890625,1772.47998046875,0],["2017-09-07",1775.06005859375,1782.97998046875,1772.5699462890625,1782.97998046875,0],["2017-09-08",1781.0699462890625,1782.81005859375,1775.06005859375,1779.9000244140625,0],["2017-09-11",1780.27001953125,1784.25,1778.27001953125,1782.739990234375,0],["2017-09-12",1782.2900390625,1789.8599853515625,1781.5400390625,1789.8599853515625,0],["2017-09-13",1789.3800048828125,1793.219970703125,1785.5,1786.0699462890625,0],["2017-09-14",1786.1400146484375,1788.469970703125,1780.7900390625,1781.3699951171875,0],["2017-09-15",1783.989990234375,1786.3299560546875,1776.8699951171875,1786.3299560546875,0],["2017-09-18",1782.9300537109375,1787.010009765625,1780.199951171875,1783.6600341796875,0],["2017-09-19",1783.6800537109375,1783.6800537109375,1775.300048828125,1776.6600341796875,0],["2017-09-20",1777.030029296875,1777.030029296875,1770.43994140625,1773.5799560546875,0],["2017-09-21",1775.449951171875,1776.31005859375,1770.699951171875,1771.0400390625,0],["2017-09-25",1771.3900146484375,1772.18994140625,1768.1600341796875,1769.1400146484375,0],["2017-09-26",1768.550048828125,1769.1199951171875,1761.2099609375,1765.5899658203125,0],["2017-09-27",1767.6199951171875,1768.18994140625,1762.0899658203125,1764.239990234375,0],["2017-09-28",1765.8299560546875,1767.1800537109375,1758.06005859375,1758.06005859375,0],["2017-09-29",1760.25,1760.25,1753.0,1755.5799560546875,0],["2017-10-02",1755.219970703125,1758.1500244140625,1750.93994140625,1754.780029296875,0],["2017-10-03",1756.510009765625,1759.780029296875,1754.72998046875,1759.6700439453125,0],["2017-10-04",1759.81005859375,1762.7099609375,1758.8199462890625,1761.8399658203125,0],["2017-10-05",1760.56005859375,1761.1600341796875,1757.6099853515625,1759.0899658203125,0],["2017-10-06",1758.02001953125,1764.0,1758.02001953125,1764.0,0],["2017-10-09",1763.6500244140625,1765.47998046875,1762.260009765625,1764.030029296875,0],["2017-10-10",1760.68994140625,1762.6400146484375,1758.5400390625,1761.1300048828125,0],["2017-10-11",1761.1199951171875,1762.969970703125,1752.9000244140625,1757.2099609375,0],["2017-10-12",1760.3199462890625,1760.3199462890625,1751.199951171875,1754.0,0],["2017-10-13",1756.0,1756.1700439453125,1751.6199951171875,1755.3199462890625,0],["2017-10-16",1759.1199951171875,1759.31005859375,1749.489990234375,1754.3699951171875,0],["2017-10-17",1753.43994140625,1755.4300537109375,1748.989990234375,1748.989990234375,0],["2017-10-19",1749.8499755859375,1750.5899658203125,1741.6199951171875,1743.989990234375,0],["2017-10-20",1745.030029296875,1745.4100341796875,1740.6500244140625,1740.6500244140625,0],["2017-10-23",1742.2900390625,1744.8599853515625,1741.3800048828125,1741.469970703125,0],["2017-10-24",1742.43994140625,1745.47998046875,1736.0999755859375,1736.1400146484375,0],["2017-10-25",1737.030029296875,1740.510009765625,1733.6700439453125,1739.050048828125,0],["2017-10-26",1740.2099609375,1740.8399658203125,1734.9300537109375,1736.800048828125,0],["2017-10-27",1741.3399658203125,1751.5,1739.8900146484375,1746.1300048828125,0],["2017-10-30",1747.9100341796875,1750.8499755859375,1746.4599609375,1748.3499755859375,0],["2017-10-31",1747.4000244140625,1751.260009765625,1742.5999755859375,1747.9200439453125,0],["2017-11-01",1747.7900390625,1748.800048828125,1742.3499755859375,1743.9300537109375,0],["2017-11-02",1743.93994140625,1747.1700439453125,1739.800048828125,1741.050048828125,0],["2017-11-03",1744.6800537109375,1744.7900390625,1739.5999755859375,1740.9300537109375,0],["2017-11-06",1743.25,1745.4100341796875,1741.4300537109375,1742.2900390625,0],["2017-11-07",1742.68994140625,1750.93994140625,1742.43994140625,1750.93994140625,0],["2017-11-08",1746.8800048828125,1749.8299560546875,1744.0899658203125,1744.199951171875,0],["2017-11-09",1743.72998046875,1749.31005859375,1742.3199462890625,1746.81005859375,0],["2017-11-10",1746.530029296875,1748.93994140625,1740.93994140625,1742.280029296875,0],["2017-11-13",1743.1400146484375,1746.719970703125,1737.489990234375,1737.489990234375,0],["2017-11-14",1743.27001953125,1744.6099853515625,1733.31005859375,1733.6099853515625,0],["2017-11-15",1733.9000244140625,1736.4000244140625,1722.989990234375,1722.989990234375,0],["2017-11-16",1723.0400390625,1725.719970703125,1716.969970703125,1718.1099853515625,0],["2017-11-17",1720.81005859375,1725.68994140625,1719.8699951171875,1721.6600341796875,0],["2017-11-20",1723.77001953125,1725.3499755859375,1717.449951171875,1718.3599853515625,0],["2017-11-21",1718.8299560546875,1722.72998046875,1716.449951171875,1720.6800537109375,0],["2017-11-22",1724.5899658203125,1727.77001953125,1721.3599853515625,1723.5400390625,0],["2017-11-23",1723.4200439453125,1728.1800537109375,1720.5899658203125,1721.27001953125,0],["2017-11-24",1720.050048828125,1720.3800048828125,1713.260009765625,1717.22998046875,0],["2017-11-27",1718.3699951171875,1719.8599853515625,1712.969970703125,1719.8599853515625,0],["2017-11-28",1716.1199951171875,1716.7900390625,1709.93994140625,1714.4200439453125,0],["2017-11-29",1716.280029296875,1720.5699462890625,1714.469970703125,1720.3800048828125,0],["2017-11-30",1719.6199951171875,1727.6199951171875,1716.760009765625,1717.8599853515625,0],["2017-12-01",1719.6199951171875,1727.6199951171875,1716.760009765625,1717.8599853515625,0],["2017-12-04",1717.97998046875,1717.989990234375,1709.1700439453125,1713.1300048828125,0],["2017-12-05",1708.47998046875,1724.8399658203125,1708.47998046875,1724.8399658203125,0],["2017-12-06",1720.72998046875,1722.949951171875,1715.0999755859375,1718.3299560546875,0],["2017-12-07",1721.7099609375,1723.4000244140625,1718.469970703125,1719.050048828125,0],["2017-12-08",1721.280029296875,1724.5899658203125,1718.8800048828125,1721.25,0],["2017-12-11",1720.9300537109375,1725.739990234375,1718.300048828125,1719.469970703125,0],["2017-12-12",1718.760009765625,1729.5699462890625,1717.3199462890625,1729.5699462890625,0],["2017-12-13",1728.8399658203125,1737.6600341796875,1725.949951171875,1737.6600341796875,0],["2017-12-14",1738.0799560546875,1759.75,1736.0699462890625,1759.0,0],["2017-12-15",1757.06005859375,1760.02001953125,1745.6500244140625,1753.0699462890625,0],["2017-12-18",1754.050048828125,1755.199951171875,1747.6199951171875,1751.6400146484375,0],["2017-12-19",1743.72998046875,1744.3900146484375,1732.9300537109375,1736.949951171875,0],["2017-12-20",1735.9200439453125,1751.949951171875,1735.43994140625,1746.6300048828125,0],["2017-12-21",1750.5899658203125,1752.25,1744.2099609375,1751.2099609375,0],["2017-12-22",1752.8499755859375,1760.239990234375,1748.489990234375,1760.239990234375,0],["2017-12-26",1758.510009765625,1760.449951171875,1753.25,1759.989990234375,0],["2017-12-27",1760.7099609375,1771.760009765625,1760.68994140625,1771.760009765625,0],["2017-12-28",1771.949951171875,1781.8399658203125,1769.5999755859375,1779.0999755859375,0],["2017-12-29",1780.6500244140625,1796.81005859375,1776.93994140625,1796.81005859375,0],["2018-01-02",1783.0999755859375,1783.47998046875,1772.0,1782.699951171875,0],["2018-01-03",1785.7900390625,1795.8699951171875,1785.2099609375,1792.7900390625,0],["2018-01-04",1795.56005859375,1803.449951171875,1795.56005859375,1803.449951171875,0],["2018-01-05",1804.7900390625,1817.969970703125,1803.81005859375,1817.969970703125,0],["2018-01-08",1819.739990234375,1832.1500244140625,1813.030029296875,1832.1500244140625,0],["2018-01-09",1837.260009765625,1840.3499755859375,1823.52001953125,1826.949951171875,0],["2018-01-10",1828.9000244140625,1830.6300048828125,1821.27001953125,1822.9200439453125,0],["2018-01-11",1822.02001953125,1823.31005859375,1812.780029296875,1816.8800048828125,0],["2018-01-12",1825.010009765625,1825.81005859375,1818.780029296875,1822.6700439453125,0],["2018-01-15",1825.239990234375,1827.8499755859375,1824.56005859375,1825.9100341796875,0],["2018-01-16",1827.6800537109375,1827.6800537109375,1818.6400146484375,1826.030029296875,0],["2018-01-17",1824.550048828125,1828.6300048828125,1821.5400390625,1828.6300048828125,0],["2018-01-18",1831.239990234375,1831.3199462890625,1821.2099609375,1821.5999755859375,0],["2018-01-19",1823.3900146484375,1828.8299560546875,1821.6800537109375,1828.8299560546875,0],["2018-01-22",1835.2099609375,1835.2099609375,1825.8599853515625,1833.1500244140625,0],["2018-01-23",1836.0999755859375,1838.0400390625,1830.97998046875,1838.0400390625,0],["2018-01-24",1838.1199951171875,1838.3399658203125,1834.489990234375,1837.0400390625,0],["2018-01-25",1836.550048828125,1845.8599853515625,1836.43994140625,1845.8599853515625,0],["2018-01-26",1843.949951171875,1853.9200439453125,1842.56005859375,1853.9200439453125,0],["2018-01-29",1855.0899658203125,1870.52001953125,1855.0899658203125,1870.52001953125,0],["2018-01-30",1865.3499755859375,1872.699951171875,1861.5799560546875,1868.5799560546875,0],["2018-02-02",1875.3399658203125,1880.56005859375,1863.4300537109375,1870.47998046875,0],["2018-02-05",1847.8499755859375,1857.3900146484375,1842.06005859375,1853.0699462890625,0],["2018-02-06",1814.4300537109375,1820.3699951171875,1795.8499755859375,1812.449951171875,0],["2018-02-07",1827.1099853515625,1841.0799560546875,1825.800048828125,1836.6800537109375,0],["2018-02-08",1837.699951171875,1842.6500244140625,1834.8299560546875,1839.43994140625,0],["2018-02-09",1806.81005859375,1824.22998046875,1806.25,1819.8199462890625,0],["2018-02-12",1825.4300537109375,1834.449951171875,1824.8900146484375,1830.1700439453125,0],["2018-02-13",1833.81005859375,1835.1700439453125,1830.280029296875,1833.02001953125,0],["2018-02-14",1835.6500244140625,1837.800048828125,1829.7099609375,1834.9300537109375,0],["2018-02-15",1840.72998046875,1842.72998046875,1837.989990234375,1838.280029296875,0],["2018-02-19",1843.02001953125,1858.22998046875,1841.780029296875,1857.3199462890625,0],["2018-02-20",1855.3800048828125,1861.0999755859375,1852.9599609375,1855.989990234375,0],["2018-02-21",1853.510009765625,1860.4300537109375,1852.1400146484375,1858.1700439453125,0],["2018-02-22",1854.25,1860.010009765625,1854.030029296875,1855.0699462890625,0],["2018-02-23",1853.6600341796875,1864.949951171875,1853.6600341796875,1861.5,0],["2018-02-26",1864.2099609375,1867.97998046875,1859.97998046875,1860.0799560546875,0],["2018-02-27",1867.1500244140625,1872.3499755859375,1865.7900390625,1871.4599609375,0],["2018-02-28",1871.4000244140625,1872.02001953125,1856.199951171875,1856.199951171875,0],["2018-03-01",1852.56005859375,1862.81005859375,1851.510009765625,1860.8599853515625,0],["2018-03-02",1857.81005859375,1860.6400146484375,1854.25,1856.0699462890625,0],["2018-03-05",1853.75,1853.75,1840.0400390625,1842.6199951171875,0],["2018-03-06",1848.1800537109375,1850.1800537109375,1845.760009765625,1848.3699951171875,0],["2018-03-07",1847.02001953125,1848.8499755859375,1834.6600341796875,1837.9000244140625,0],["2018-03-08",1838.300048828125,1846.6700439453125,1838.300048828125,1839.6199951171875,0],["2018-03-09",1842.0999755859375,1844.97998046875,1840.1800537109375,1843.9200439453125,0],["2018-03-12",1851.6600341796875,1861.22998046875,1850.6199951171875,1861.219970703125,0],["2018-03-13",1855.0799560546875,1864.31005859375,1853.969970703125,1864.030029296875,0],["2018-03-14",1862.489990234375,1863.6700439453125,1855.1400146484375,1857.06005859375,0],["2018-03-15",1854.1199951171875,1854.1199951171875,1845.27001953125,1845.27001953125,0],["2018-03-16",1843.47998046875,1851.75,1838.4000244140625,1846.3900146484375,0],["2018-03-19",1846.9200439453125,1850.1600341796875,1845.449951171875,1847.93994140625,0],["2018-03-20",1845.489990234375,1856.3900146484375,1841.469970703125,1856.3900146484375,0],["2018-03-21",1859.530029296875,1865.800048828125,1856.8399658203125,1865.800048828125,0],["2018-03-22",1865.8299560546875,1876.8699951171875,1865.8299560546875,1876.8699951171875,0],["2018-03-23",1860.5799560546875,1867.1600341796875,1857.260009765625,1865.219970703125,0],["2018-03-26",1860.8800048828125,1862.4100341796875,1852.550048828125,1859.9100341796875,0],["2018-03-27",1862.1500244140625,1867.1099853515625,1861.56005859375,1862.449951171875,0],["2018-03-28",1858.530029296875,1861.25,1855.1199951171875,1857.8699951171875,0],["2018-03-29",1859.3399658203125,1860.56005859375,1854.5,1856.3499755859375,0],["2018-03-30",1859.3699951171875,1866.3499755859375,1856.300048828125,1863.4599609375,0],["2018-04-02",1863.06005859375,1864.1700439453125,1857.43994140625,1858.3499755859375,0],["2018-04-03",1853.5,1858.780029296875,1849.0799560546875,1850.780029296875,0],["2018-04-04",1846.77001953125,1851.739990234375,1811.56005859375,1815.93994140625,0],["2018-04-05",1824.4599609375,1838.81005859375,1824.4200439453125,1836.1300048828125,0],["2018-04-06",1839.050048828125,1839.0699462890625,1826.3199462890625,1837.010009765625,0],["2018-04-09",1837.6800537109375,1850.010009765625,1833.1400146484375,1849.7099609375,0],["2018-04-10",1847.530029296875,1860.97998046875,1846.780029296875,1860.97998046875,0],["2018-04-11",1863.300048828125,1871.72998046875,1863.300048828125,1869.8900146484375,0],["2018-04-12",1872.1300048828125,1873.6199951171875,1865.1400146484375,1873.6199951171875,0],["2018-04-13",1867.2900390625,1871.1300048828125,1866.02001953125,1868.469970703125,0],["2018-04-16",1868.68994140625,1878.760009765625,1867.2099609375,1878.760009765625,0],["2018-04-17",1874.1099853515625,1885.1199951171875,1873.0899658203125,1880.489990234375,0],["2018-04-18",1883.989990234375,1884.8399658203125,1873.1099853515625,1879.3199462890625,0],["2018-04-19",1888.8299560546875,1895.1800537109375,1883.6500244140625,1895.1800537109375,0],["2018-04-20",1895.550048828125,1896.030029296875,1883.8199462890625,1887.75,0],["2018-04-23",1890.4599609375,1891.5899658203125,1878.3699951171875,1880.3599853515625,0],["2018-04-24",1883.75,1885.3199462890625,1865.3399658203125,1865.3399658203125,0],["2018-04-25",1863.47998046875,1863.75,1850.280029296875,1851.9300537109375,0],["2018-04-26",1856.18994140625,1863.5699462890625,1846.5400390625,1852.27001953125,0],["2018-04-27",1864.239990234375,1866.8800048828125,1856.5899658203125,1863.469970703125,0],["2018-04-30",1860.8399658203125,1873.3900146484375,1860.25,1870.3699951171875,0],["2018-05-02",1859.4599609375,1860.8199462890625,1842.56005859375,1852.030029296875,0],["2018-05-03",1848.6300048828125,1856.9200439453125,1847.0999755859375,1851.800048828125,0],["2018-05-04",1851.239990234375,1852.75,1841.8299560546875,1841.8299560546875,0],["2018-05-07",1842.56005859375,1842.56005859375,1821.7900390625,1828.199951171875,0],["2018-05-08",1819.949951171875,1851.72998046875,1819.280029296875,1846.510009765625,0],["2018-05-14",1814.449951171875,1876.6199951171875,1797.1400146484375,1850.4200439453125,0],["2018-05-15",1857.219970703125,1860.5899658203125,1848.199951171875,1848.199951171875,0],["2018-05-16",1851.8299560546875,1862.3499755859375,1841.8299560546875,1858.260009765625,0],["2018-05-17",1864.780029296875,1867.0899658203125,1854.43994140625,1854.43994140625,0],["2018-05-18",1858.6199951171875,1862.18994140625,1853.5699462890625,1854.5,0],["2018-05-21",1858.31005859375,1864.93994140625,1851.6800537109375,1853.5799560546875,0],["2018-05-22",1854.6099853515625,1854.6099853515625,1844.0699462890625,1845.030029296875,0],["2018-05-23",1843.4000244140625,1843.4000244140625,1804.25,1804.25,0],["2018-05-24",1808.3199462890625,1809.9000244140625,1768.1800537109375,1775.6600341796875,0],["2018-05-25",1792.800048828125,1797.81005859375,1785.1199951171875,1797.4000244140625,0],["2018-05-28",1793.449951171875,1793.5400390625,1774.4000244140625,1775.8399658203125,0],["2018-05-30",1759.56005859375,1759.56005859375,1709.510009765625,1719.280029296875,0],["2018-05-31",1731.6500244140625,1754.43994140625,1725.1600341796875,1740.6199951171875,0],["2018-06-01",1739.9300537109375,1760.4599609375,1737.719970703125,1756.3800048828125,0],["2018-06-04",1761.6099853515625,1761.6099853515625,1745.75,1755.1700439453125,0],["2018-06-05",1754.18994140625,1756.77001953125,1747.760009765625,1755.1400146484375,0],["2018-06-06",1753.6600341796875,1778.469970703125,1751.030029296875,1777.1300048828125,0],["2018-06-07",1779.969970703125,1801.4200439453125,1778.22998046875,1785.81005859375,0],["2018-06-08",1787.9000244140625,1789.199951171875,1772.9000244140625,1778.3199462890625,0],["2018-06-11",1774.4200439453125,1788.1600341796875,1770.8299560546875,1775.800048828125,0],["2018-06-12",1774.8499755859375,1776.0999755859375,1764.1600341796875,1764.1600341796875,0],["2018-06-13",1761.56005859375,1764.5,1755.3800048828125,1763.5699462890625,0],["2018-06-14",1750.9100341796875,1762.219970703125,1745.449951171875,1761.780029296875,0],["2018-06-18",1745.5799560546875,1748.6700439453125,1735.300048828125,1743.4300537109375,0],["2018-06-19",1738.199951171875,1739.25,1715.3599853515625,1715.3599853515625,0],["2018-06-20",1719.6600341796875,1728.68994140625,1709.75,1709.75,0],["2018-06-21",1710.43994140625,1710.7099609375,1681.8900146484375,1692.3199462890625,0],["2018-06-22",1682.969970703125,1699.949951171875,1678.030029296875,1694.1500244140625,0],["2018-06-25",1707.02001953125,1707.02001953125,1678.0999755859375,1678.0999755859375,0],["2018-06-26",1679.239990234375,1681.5400390625,1673.260009765625,1675.8599853515625,0],["2018-06-27",1674.239990234375,1681.43994140625,1666.0799560546875,1666.0799560546875,0],["2018-06-28",1659.1700439453125,1670.8499755859375,1657.780029296875,1665.6800537109375,0],["2018-06-29",1665.0400390625,1701.6500244140625,1664.68994140625,1691.5,0],["2018-07-02",1694.9300537109375,1697.1500244140625,1677.3299560546875,1685.050048828125,0],["2018-07-03",1684.72998046875,1689.9100341796875,1674.1099853515625,1680.3699951171875,0],["2018-07-04",1682.9599609375,1690.56005859375,1680.6099853515625,1688.449951171875,0],["2018-07-05",1690.219970703125,1691.6199951171875,1682.3499755859375,1690.6500244140625,0],["2018-07-06",1694.52001953125,1694.81005859375,1663.8599853515625,1663.8599853515625,0],["2018-07-09",1663.9599609375,1674.6099853515625,1662.5799560546875,1672.6300048828125,0],["2018-07-10",1675.050048828125,1687.1300048828125,1675.050048828125,1687.1300048828125,0],["2018-07-11",1683.050048828125,1689.3399658203125,1679.1800537109375,1688.77001953125,0],["2018-07-12",1689.2900390625,1704.8699951171875,1686.1400146484375,1703.5699462890625,0],["2018-07-13",1710.6700439453125,1721.9300537109375,1706.6099853515625,1721.9300537109375,0],["2018-07-16",1722.6500244140625,1726.6700439453125,1717.1700439453125,1726.6700439453125,0],["2018-07-17",1727.0400390625,1737.280029296875,1726.0400390625,1737.280029296875,0],["2018-07-18",1733.8900146484375,1753.0699462890625,1730.3800048828125,1753.0699462890625,0],["2018-07-19",1754.18994140625,1764.1500244140625,1754.1800537109375,1759.239990234375,0],["2018-07-20",1758.510009765625,1758.6300048828125,1749.52001953125,1754.6700439453125,0],["2018-07-23",1753.1400146484375,1760.8399658203125,1749.949951171875,1757.9599609375,0],["2018-07-24",1757.5400390625,1764.5699462890625,1756.9000244140625,1762.9300537109375,0],["2018-07-25",1760.949951171875,1766.050048828125,1760.77001953125,1763.780029296875,0],["2018-07-26",1768.3199462890625,1769.219970703125,1762.1500244140625,1766.22998046875,0],["2018-07-27",1764.06005859375,1769.1400146484375,1760.25,1769.1400146484375,0],["2018-07-30",1767.5899658203125,1770.469970703125,1764.280029296875,1770.260009765625,0],["2018-07-31",1768.22998046875,1784.25,1764.2099609375,1784.25,0],["2018-08-01",1777.8499755859375,1788.31005859375,1777.5799560546875,1788.31005859375,0],["2018-08-02",1788.31005859375,1788.31005859375,1775.8499755859375,1778.1300048828125,0],["2018-08-03",1782.739990234375,1782.77001953125,1773.8900146484375,1780.0899658203125,0],["2018-08-06",1781.760009765625,1782.18994140625,1777.780029296875,1779.75,0],["2018-08-07",1784.3399658203125,1791.97998046875,1782.219970703125,1791.0899658203125,0],["2018-08-08",1793.1600341796875,1804.72998046875,1793.1099853515625,1804.72998046875,0],["2018-08-09",1803.5400390625,1811.2900390625,1803.0,1804.949951171875,0],["2018-08-10",1804.27001953125,1812.68994140625,1804.0899658203125,1805.75,0],["2018-08-13",1803.6500244140625,1804.4100341796875,1782.699951171875,1783.3399658203125,0],["2018-08-14",1779.7900390625,1788.3399658203125,1778.199951171875,1783.780029296875,0],["2018-08-15",1784.5799560546875,1789.050048828125,1783.5799560546875,1785.93994140625,0],["2018-08-16",1782.1199951171875,1782.280029296875,1773.739990234375,1777.27001953125,0],["2018-08-17",1780.6400146484375,1785.030029296875,1780.260009765625,1783.469970703125,0],["2018-08-20",1784.4300537109375,1791.1400146484375,1782.739990234375,1787.5799560546875,0],["2018-08-21",1790.25,1798.1099853515625,1788.8599853515625,1798.1099853515625,0],["2018-08-24",1806.3499755859375,1808.5899658203125,1798.8399658203125,1808.5899658203125,0],["2018-08-27",1807.5999755859375,1814.780029296875,1804.8900146484375,1811.5999755859375,0],["2018-08-28",1811.3900146484375,1826.9000244140625,1811.1300048828125,1826.9000244140625,0],["2018-08-29",1821.8599853515625,1822.4300537109375,1815.739990234375,1820.6400146484375,0],["2018-08-30",1821.5400390625,1823.239990234375,1817.8299560546875,1819.6600341796875,0],["2018-09-03",1821.06005859375,1822.52001953125,1809.5699462890625,1813.5799560546875,0],["2018-09-04",1812.75,1813.93994140625,1809.239990234375,1812.760009765625,0],["2018-09-05",1805.3399658203125,1807.9200439453125,1795.5,1795.5,0],["2018-09-06",1795.8199462890625,1802.5999755859375,1794.7900390625,1798.5699462890625,0],["2018-09-07",1801.280029296875,1802.1199951171875,1795.2900390625,1799.1700439453125,0],["2018-09-12",1810.18994140625,1822.6800537109375,1780.9100341796875,1785.25,0],["2018-09-13",1786.949951171875,1792.9599609375,1777.449951171875,1792.5999755859375,0],["2018-09-14",1790.56005859375,1804.8900146484375,1789.5999755859375,1803.760009765625,0],["2018-09-18",1791.8599853515625,1797.969970703125,1788.52001953125,1792.93994140625,0],["2018-09-19",1794.719970703125,1805.6500244140625,1794.6099853515625,1800.7099609375,0],["2018-09-20",1804.010009765625,1810.2099609375,1803.06005859375,1803.699951171875,0],["2018-09-21",1811.6800537109375,1813.530029296875,1809.43994140625,1810.6400146484375,0],["2018-09-24",1809.22998046875,1812.18994140625,1797.3499755859375,1800.1700439453125,0],["2018-09-25",1798.1400146484375,1800.8699951171875,1794.469970703125,1794.469970703125,0],["2018-09-26",1789.0,1800.699951171875,1787.6199951171875,1798.719970703125,0],["2018-09-27",1795.949951171875,1803.7099609375,1793.8299560546875,1798.6400146484375,0],["2018-09-28",1795.9100341796875,1798.6800537109375,1791.0999755859375,1793.1500244140625,0],["2018-10-01",1795.989990234375,1797.8499755859375,1792.1500244140625,1792.4599609375,0],["2018-10-02",1792.72998046875,1798.1500244140625,1791.6700439453125,1798.1500244140625,0],["2018-10-03",1797.9000244140625,1799.800048828125,1794.22998046875,1796.300048828125,0],["2018-10-04",1796.7900390625,1798.239990234375,1787.8800048828125,1790.1099853515625,0],["2018-10-05",1787.52001953125,1787.52001953125,1776.52001953125,1777.1500244140625,0],["2018-10-08",1773.510009765625,1778.18994140625,1769.719970703125,1775.75,0],["2018-10-09",1773.030029296875,1776.6800537109375,1771.1600341796875,1774.1500244140625,0],["2018-10-10",1781.719970703125,1781.7900390625,1732.5,1735.1800537109375,0],["2018-10-11",1699.760009765625,1708.77001953125,1682.97998046875,1708.489990234375,0],["2018-10-12",1703.9200439453125,1732.1600341796875,1703.9200439453125,1730.739990234375,0],["2018-10-15",1729.4000244140625,1739.3199462890625,1726.25,1728.739990234375,0],["2018-10-16",1728.1700439453125,1736.8399658203125,1727.3399658203125,1736.8399658203125,0],["2018-10-17",1741.530029296875,1742.800048828125,1737.2900390625,1740.5899658203125,0],["2018-10-18",1738.4000244140625,1740.8299560546875,1735.0699462890625,1738.010009765625,0],["2018-10-19",1733.7099609375,1733.7099609375,1718.1300048828125,1732.1400146484375,0],["2018-10-22",1730.260009765625,1730.27001953125,1722.1199951171875,1722.469970703125,0],["2018-10-23",1721.5,1721.9100341796875,1697.5999755859375,1697.5999755859375,0],["2018-10-24",1697.0999755859375,1706.1800537109375,1689.530029296875,1690.0400390625,0],["2018-10-25",1679.3599853515625,1686.5899658203125,1670.3399658203125,1686.5899658203125,0],["2018-10-26",1690.47998046875,1691.43994140625,1678.3499755859375,1683.06005859375,0],["2018-10-29",1682.550048828125,1686.8299560546875,1680.5899658203125,1683.72998046875,0],["2018-10-30",1688.1800537109375,1696.989990234375,1680.969970703125,1685.93994140625,0],["2018-10-31",1691.3900146484375,1711.949951171875,1689.4300537109375,1709.27001953125,0],["2018-11-01",1710.5899658203125,1711.3900146484375,1701.280029296875,1706.9200439453125,0],["2018-11-02",1710.97998046875,1720.1300048828125,1705.31005859375,1713.8699951171875,0],["2018-11-05",1720.0699462890625,1720.0699462890625,1699.5999755859375,1708.800048828125,0],["2018-11-07",1712.7099609375,1715.97998046875,1704.9300537109375,1714.8800048828125,0],["2018-11-08",1725.9599609375,1726.0999755859375,1718.469970703125,1721.4200439453125,0],["2018-11-09",1719.280029296875,1719.72998046875,1705.0999755859375,1708.0899658203125,0],["2018-11-12",1704.0799560546875,1706.3399658203125,1696.1400146484375,1696.1400146484375,0],["2018-11-13",1686.6600341796875,1691.9100341796875,1680.0899658203125,1687.5699462890625,0],["2018-11-14",1685.68994140625,1688.4100341796875,1678.8199462890625,1688.4100341796875,0],["2018-11-15",1686.4300537109375,1698.1400146484375,1685.199951171875,1694.2099609375,0],["2018-11-16",1705.81005859375,1708.9599609375,1701.9200439453125,1706.3800048828125,0],["2018-11-19",1712.81005859375,1712.969970703125,1698.510009765625,1710.7099609375,0],["2018-11-21",1694.5699462890625,1698.6800537109375,1689.6800537109375,1695.3699951171875,0],["2018-11-22",1694.5899658203125,1701.739990234375,1689.030029296875,1695.6199951171875,0],["2018-11-23",1696.469970703125,1696.5400390625,1689.1400146484375,1695.8800048828125,0],["2018-11-26",1693.0400390625,1701.989990234375,1688.449951171875,1701.989990234375,0],["2018-11-27",1698.719970703125,1699.0899658203125,1683.1500244140625,1684.969970703125,0],["2018-11-28",1685.800048828125,1688.7099609375,1678.47998046875,1686.550048828125,0],["2018-11-29",1694.8499755859375,1702.6300048828125,1694.8499755859375,1696.3399658203125,0],["2018-11-30",1701.56005859375,1702.97998046875,1677.449951171875,1679.8599853515625,0],["2018-12-03",1685.739990234375,1700.6700439453125,1685.739990234375,1699.719970703125,0],["2018-12-04",1696.81005859375,1698.510009765625,1688.8800048828125,1694.989990234375,0],["2018-12-05",1683.5799560546875,1688.5999755859375,1683.030029296875,1688.27001953125,0],["2018-12-06",1683.3499755859375,1686.489990234375,1670.8800048828125,1683.3399658203125,0],["2018-12-07",1681.3699951171875,1684.3599853515625,1676.5999755859375,1680.5400390625,0],["2018-12-10",1674.6700439453125,1674.6700439453125,1662.81005859375,1663.31005859375,0],["2018-12-11",1656.550048828125,1665.68994140625,1652.6300048828125,1652.6300048828125,0],["2018-12-12",1657.0899658203125,1667.699951171875,1656.469970703125,1663.27001953125,0],["2018-12-13",1671.1099853515625,1677.9100341796875,1670.1199951171875,1676.0,0],["2018-12-14",1670.050048828125,1671.72998046875,1661.300048828125,1661.9599609375,0],["2018-12-17",1649.280029296875,1660.6600341796875,1641.6199951171875,1641.6199951171875,0],["2018-12-18",1628.469970703125,1643.8800048828125,1626.9300537109375,1635.31005859375,0],["2018-12-19",1635.93994140625,1655.6600341796875,1634.550048828125,1655.6600341796875,0],["2018-12-20",1634.4100341796875,1651.6300048828125,1630.949951171875,1650.56005859375,0],["2018-12-21",1645.3199462890625,1672.2099609375,1642.7900390625,1670.280029296875,0],["2018-12-24",1669.989990234375,1683.8199462890625,1658.0999755859375,1683.8199462890625,0],["2018-12-26",1668.68994140625,1674.8499755859375,1660.800048828125,1672.5999755859375,0],["2018-12-27",1679.7099609375,1691.6500244140625,1677.3299560546875,1690.719970703125,0],["2018-12-28",1687.9100341796875,1694.0799560546875,1684.469970703125,1692.0699462890625,0],["2018-12-31",1693.760009765625,1701.0999755859375,1689.0400390625,1690.5799560546875,0],["2019-01-02",1693.510009765625,1694.0999755859375,1666.0699462890625,1668.1099853515625,0],["2019-01-03",1675.1600341796875,1680.780029296875,1666.219970703125,1675.8299560546875,0],["2019-01-04",1672.5799560546875,1676.550048828125,1668.1500244140625,1669.780029296875,0],["2019-01-07",1674.9200439453125,1687.1300048828125,1673.030029296875,1679.1700439453125,0],["2019-01-08",1685.719970703125,1686.3699951171875,1670.6700439453125,1672.760009765625,0],["2019-01-09",1679.06005859375,1684.0799560546875,1667.8299560546875,1667.8299560546875,0],["2019-01-10",1677.3800048828125,1681.22998046875,1669.280029296875,1678.8800048828125,0],["2019-01-11",1684.989990234375,1684.989990234375,1676.75,1683.219970703125,0],["2019-01-14",1683.050048828125,1684.18994140625,1672.27001953125,1676.1600341796875,0],["2019-01-15",1674.8299560546875,1679.4200439453125,1672.550048828125,1679.4200439453125,0],["2019-01-16",1675.780029296875,1676.3399658203125,1668.4300537109375,1673.0799560546875,0],["2019-01-17",1680.2099609375,1684.239990234375,1674.3599853515625,1682.969970703125,0],["2019-01-18",1682.0799560546875,1692.219970703125,1681.8900146484375,1692.219970703125,0],["2019-01-22",1698.8800048828125,1702.1199951171875,1688.18994140625,1702.1199951171875,0],["2019-01-23",1690.760009765625,1691.22998046875,1680.8399658203125,1688.1400146484375,0],["2019-01-24",1689.300048828125,1694.5899658203125,1686.8699951171875,1693.5899658203125,0],["2019-01-25",1699.5899658203125,1701.030029296875,1695.3800048828125,1701.030029296875,0],["2019-01-28",1705.4100341796875,1705.5,1693.6300048828125,1697.5,0],["2019-01-29",1694.7099609375,1694.7099609375,1688.47998046875,1690.4100341796875,0],["2019-01-30",1689.68994140625,1691.22998046875,1681.5699462890625,1684.1099853515625,0],["2019-01-31",1694.8599853515625,1695.4000244140625,1683.530029296875,1683.530029296875,0],["2019-02-04",1698.969970703125,1699.6600341796875,1683.6099853515625,1683.6099853515625,0],["2019-02-07",1688.0,1693.47998046875,1685.6600341796875,1693.3900146484375,0],["2019-02-08",1688.510009765625,1690.4300537109375,1683.7099609375,1686.52001953125,0],["2019-02-11",1688.699951171875,1689.739990234375,1681.6400146484375,1688.56005859375,0],["2019-02-12",1692.219970703125,1692.219970703125,1683.72998046875,1687.4100341796875,0],["2019-02-13",1687.72998046875,1688.4599609375,1683.6099853515625,1685.300048828125,0],["2019-02-14",1684.489990234375,1689.06005859375,1682.81005859375,1689.06005859375,0],["2019-02-15",1692.2900390625,1693.8499755859375,1687.1199951171875,1688.8299560546875,0],["2019-02-18",1693.9200439453125,1695.6099853515625,1690.18994140625,1692.739990234375,0],["2019-02-19",1694.030029296875,1710.1400146484375,1693.3699951171875,1706.56005859375,0],["2019-02-20",1712.8299560546875,1727.25,1711.43994140625,1726.1800537109375,0],["2019-02-21",1722.3699951171875,1730.6800537109375,1719.6700439453125,1730.6800537109375,0],["2019-02-22",1730.510009765625,1732.27001953125,1716.1700439453125,1721.4200439453125,0],["2019-02-25",1722.3399658203125,1724.5799560546875,1717.4100341796875,1724.5799560546875,0],["2019-02-26",1725.5699462890625,1726.0,1715.1500244140625,1719.0,0],["2019-02-27",1717.1400146484375,1717.5899658203125,1709.300048828125,1713.449951171875,0],["2019-02-28",1715.3800048828125,1717.8800048828125,1706.9200439453125,1707.72998046875,0],["2019-03-01",1700.449951171875,1701.050048828125,1696.7099609375,1700.760009765625,0],["2019-03-04",1688.219970703125,1698.8699951171875,1688.219970703125,1693.989990234375,0],["2019-03-05",1682.18994140625,1691.280029296875,1682.18994140625,1685.6199951171875,0],["2019-03-06",1684.97998046875,1688.3299560546875,1684.0799560546875,1686.8199462890625,0],["2019-03-07",1682.3299560546875,1690.22998046875,1682.3299560546875,1686.949951171875,0],["2019-03-08",1686.1300048828125,1688.280029296875,1678.6600341796875,1679.9000244140625,0],["2019-03-11",1680.1400146484375,1680.1800537109375,1664.6300048828125,1664.6300048828125,0],["2019-03-12",1667.9599609375,1672.93994140625,1666.8399658203125,1671.280029296875,0],["2019-03-13",1671.1300048828125,1678.239990234375,1669.9200439453125,1678.239990234375,0],["2019-03-14",1675.6600341796875,1678.8800048828125,1673.469970703125,1674.52001953125,0],["2019-03-15",1674.5899658203125,1683.25,1672.5999755859375,1680.5400390625,0],["2019-03-18",1681.8299560546875,1690.93994140625,1681.3599853515625,1690.93994140625,0],["2019-03-19",1692.47998046875,1694.8900146484375,1687.6800537109375,1687.6800537109375,0],["2019-03-20",1683.780029296875,1687.06005859375,1680.2900390625,1684.2099609375,0],["2019-03-21",1687.6400146484375,1689.6099853515625,1663.6600341796875,1663.6600341796875,0],["2019-03-22",1669.5799560546875,1673.449951171875,1657.010009765625,1666.6600341796875,0],["2019-03-25",1652.1400146484375,1654.260009765625,1648.06005859375,1649.1500244140625,0],["2019-03-26",1647.8199462890625,1653.5799560546875,1647.1099853515625,1649.93994140625,0],["2019-03-27",1649.1700439453125,1650.219970703125,1641.8900146484375,1642.72998046875,0],["2019-03-28",1642.9000244140625,1645.2099609375,1638.68994140625,1641.3299560546875,0],["2019-03-29",1648.3599853515625,1649.5999755859375,1639.260009765625,1643.6300048828125,0],["2019-04-01",1646.4300537109375,1647.5899658203125,1628.43994140625,1628.6600341796875,0],["2019-04-02",1633.8299560546875,1639.3199462890625,1630.97998046875,1632.8299560546875,0],["2019-04-03",1638.27001953125,1645.5400390625,1635.800048828125,1643.2099609375,0],["2019-04-04",1644.010009765625,1645.6099853515625,1637.5699462890625,1645.0699462890625,0],["2019-04-05",1645.0799560546875,1645.0899658203125,1640.300048828125,1641.81005859375,0],["2019-04-08",1643.6700439453125,1645.719970703125,1640.3800048828125,1644.3499755859375,0],["2019-04-09",1645.18994140625,1645.56005859375,1639.2099609375,1641.93994140625,0],["2019-04-10",1641.8299560546875,1642.1300048828125,1635.8900146484375,1639.4599609375,0],["2019-04-11",1639.3299560546875,1639.3299560546875,1622.449951171875,1624.22998046875,0],["2019-04-12",1624.530029296875,1631.0899658203125,1623.43994140625,1630.1700439453125,0],["2019-04-15",1634.949951171875,1638.8699951171875,1630.8299560546875,1631.3299560546875,0],["2019-04-16",1631.5799560546875,1635.469970703125,1626.989990234375,1629.4599609375,0],["2019-04-17",1627.0699462890625,1627.77001953125,1615.530029296875,1620.9000244140625,0],["2019-04-18",1617.6700439453125,1620.550048828125,1609.8299560546875,1619.72998046875,0],["2019-04-19",1620.6400146484375,1625.219970703125,1618.68994140625,1622.0699462890625,0],["2019-04-22",1622.56005859375,1630.9100341796875,1621.1600341796875,1622.06005859375,0],["2019-04-23",1624.1199951171875,1629.4200439453125,1620.9300537109375,1627.43994140625,0],["2019-04-24",1633.699951171875,1640.9599609375,1633.699951171875,1638.010009765625,0],["2019-04-25",1637.3399658203125,1640.1300048828125,1632.510009765625,1635.6800537109375,0],["2019-04-26",1638.6600341796875,1639.1800537109375,1632.5799560546875,1638.3800048828125,0],["2019-04-29",1637.300048828125,1637.489990234375,1631.8299560546875,1637.4000244140625,0],["2019-04-30",1634.6199951171875,1643.449951171875,1634.5400390625,1642.2900390625,0],["2019-05-02",1642.4599609375,1644.3499755859375,1631.27001953125,1632.239990234375,0],["2019-05-03",1631.530029296875,1637.4100341796875,1625.56005859375,1637.300048828125,0],["2019-05-06",1632.0400390625,1633.6600341796875,1623.6099853515625,1632.800048828125,0],["2019-05-07",1626.77001953125,1641.8599853515625,1626.06005859375,1639.3699951171875,0],["2019-05-08",1635.56005859375,1635.56005859375,1627.3800048828125,1633.550048828125,0],["2019-05-09",1629.6099853515625,1630.43994140625,1618.3299560546875,1618.530029296875,0],["2019-05-10",1615.9100341796875,1620.4000244140625,1610.27001953125,1610.27001953125,0],["2019-05-13",1610.550048828125,1611.469970703125,1598.5999755859375,1601.0899658203125,0],["2019-05-14",1580.8499755859375,1603.719970703125,1572.030029296875,1599.18994140625,0],["2019-05-15",1601.4300537109375,1617.4300537109375,1601.0400390625,1611.4300537109375,0],["2019-05-16",1609.219970703125,1610.780029296875,1599.18994140625,1599.18994140625,0],["2019-05-17",1599.3199462890625,1610.9599609375,1599.3199462890625,1605.3599853515625,0],["2019-05-21",1608.739990234375,1614.22998046875,1603.6500244140625,1603.739990234375,0],["2019-05-23",1599.93994140625,1605.1300048828125,1589.7900390625,1601.8699951171875,0],["2019-05-24",1594.1600341796875,1606.8499755859375,1592.969970703125,1598.3199462890625,0],["2019-05-27",1604.43994140625,1604.43994140625,1597.25,1601.3499755859375,0],["2019-05-28",1604.260009765625,1614.5699462890625,1602.1500244140625,1614.5699462890625,0],["2019-05-29",1614.6800537109375,1626.6400146484375,1611.47998046875,1623.6700439453125,0],["2019-05-30",1620.97998046875,1639.4200439453125,1620.280029296875,1636.5,0],["2019-05-31",1639.760009765625,1650.760009765625,1634.1400146484375,1650.760009765625,0],["2019-06-03",1649.9300537109375,1656.6800537109375,1642.6600341796875,1655.31005859375,0],["2019-06-04",1654.02001953125,1655.8900146484375,1644.0899658203125,1644.0899658203125,0],["2019-06-07",1650.9300537109375,1651.989990234375,1646.800048828125,1649.3299560546875,0],["2019-06-10",1651.9300537109375,1656.0,1651.8499755859375,1655.469970703125,0],["2019-06-11",1655.800048828125,1657.3599853515625,1649.81005859375,1651.199951171875,0],["2019-06-12",1646.6700439453125,1650.739990234375,1642.1099853515625,1650.739990234375,0],["2019-06-13",1644.0799560546875,1646.219970703125,1640.300048828125,1643.739990234375,0],["2019-06-14",1649.4200439453125,1649.5699462890625,1636.3199462890625,1638.6300048828125,0],["2019-06-17",1638.9300537109375,1644.0400390625,1637.4599609375,1638.4000244140625,0],["2019-06-18",1636.6600341796875,1652.760009765625,1636.1800537109375,1652.760009765625,0],["2019-06-19",1654.5699462890625,1666.9000244140625,1652.5799560546875,1666.5400390625,0],["2019-06-20",1660.8299560546875,1675.4300537109375,1660.8299560546875,1675.4300537109375,0],["2019-06-21",1672.239990234375,1682.22998046875,1672.0899658203125,1682.22998046875,0],["2019-06-24",1679.280029296875,1679.280029296875,1674.4000244140625,1676.1300048828125,0],["2019-06-25",1675.8199462890625,1677.760009765625,1672.4100341796875,1676.6099853515625,0],["2019-06-26",1674.22998046875,1677.1700439453125,1672.5899658203125,1674.489990234375,0],["2019-06-27",1670.72998046875,1676.72998046875,1670.72998046875,1672.699951171875,0],["2019-06-28",1671.4200439453125,1677.3399658203125,1670.81005859375,1672.1300048828125,0],["2019-07-01",1674.9100341796875,1683.6199951171875,1674.9100341796875,1683.6199951171875,0],["2019-07-02",1685.780029296875,1694.550048828125,1684.06005859375,1691.0,0],["2019-07-03",1689.25,1690.050048828125,1683.239990234375,1690.050048828125,0],["2019-07-04",1688.6500244140625,1690.81005859375,1685.6400146484375,1687.47998046875,0],["2019-07-05",1687.5999755859375,1687.5999755859375,1677.0799560546875,1682.530029296875,0],["2019-07-08",1679.6500244140625,1679.6600341796875,1672.8800048828125,1677.6400146484375,0],["2019-07-09",1679.1500244140625,1682.8699951171875,1677.97998046875,1682.8699951171875,0],["2019-07-10",1682.68994140625,1683.68994140625,1674.1300048828125,1678.969970703125,0],["2019-07-11",1681.219970703125,1681.780029296875,1674.699951171875,1679.260009765625,0],["2019-07-12",1681.030029296875,1682.0400390625,1668.989990234375,1669.449951171875,0],["2019-07-15",1670.4000244140625,1672.3699951171875,1664.3800048828125,1672.3699951171875,0],["2019-07-16",1671.489990234375,1672.469970703125,1666.3699951171875,1668.93994140625,0],["2019-07-17",1667.5,1667.7900390625,1656.760009765625,1657.530029296875,0],["2019-07-18",1657.800048828125,1659.93994140625,1648.9300537109375,1648.9300537109375,0],["2019-07-19",1649.550048828125,1658.93994140625,1649.550048828125,1658.18994140625,0],["2019-07-22",1658.280029296875,1658.280029296875,1647.699951171875,1655.4000244140625,0],["2019-07-23",1654.72998046875,1658.3499755859375,1654.02001953125,1655.6700439453125,0],["2019-07-24",1653.8800048828125,1659.3800048828125,1651.3599853515625,1652.4100341796875,0],["2019-07-25",1653.739990234375,1656.5799560546875,1650.3199462890625,1656.5799560546875,0],["2019-07-26",1653.739990234375,1653.77001953125,1647.9599609375,1647.9599609375,0],["2019-07-29",1647.9599609375,1648.7099609375,1637.25,1642.68994140625,0],["2019-07-31",1640.9200439453125,1642.72998046875,1626.3199462890625,1634.8699951171875,0],["2019-08-01",1628.800048828125,1639.1300048828125,1627.949951171875,1639.0699462890625,0],["2019-08-02",1631.3900146484375,1631.4200439453125,1623.6600341796875,1626.760009765625,0],["2019-08-05",1621.1199951171875,1621.6800537109375,1610.4100341796875,1610.4100341796875,0],["2019-08-06",1592.8399658203125,1617.219970703125,1588.97998046875,1611.7900390625,0],["2019-08-07",1611.0999755859375,1611.47998046875,1602.800048828125,1604.699951171875,0],["2019-08-08",1607.1800537109375,1620.6500244140625,1605.8399658203125,1616.02001953125,0],["2019-08-09",1613.300048828125,1620.760009765625,1613.27001953125,1615.050048828125,0],["2019-08-13",1615.239990234375,1615.239990234375,1591.2900390625,1592.8800048828125,0],["2019-08-14",1598.3599853515625,1603.0400390625,1596.8199462890625,1600.31005859375,0],["2019-08-15",1584.9100341796875,1600.2900390625,1581.260009765625,1600.2900390625,0],["2019-08-16",1598.06005859375,1600.1700439453125,1590.1800537109375,1599.219970703125,0],["2019-08-19",1595.510009765625,1602.030029296875,1594.8399658203125,1596.449951171875,0],["2019-08-20",1598.3699951171875,1603.4300537109375,1597.1300048828125,1602.75,0],["2019-08-21",1601.239990234375,1601.9000244140625,1594.5899658203125,1594.5899658203125,0],["2019-08-22",1596.260009765625,1605.530029296875,1594.1700439453125,1602.469970703125,0],["2019-08-23",1595.77001953125,1609.3299560546875,1594.5899658203125,1609.3299560546875,0],["2019-08-26",1598.280029296875,1600.530029296875,1590.510009765625,1600.530029296875,0],["2019-08-27",1601.4000244140625,1601.4000244140625,1590.8399658203125,1590.8399658203125,0],["2019-08-28",1590.3900146484375,1592.1300048828125,1585.6600341796875,1589.8199462890625,0],["2019-08-29",1593.3599853515625,1597.3900146484375,1584.8299560546875,1595.1800537109375,0],["2019-08-30",1602.239990234375,1612.1400146484375,1601.5899658203125,1612.1400146484375,0],["2019-09-03",1612.780029296875,1616.3399658203125,1591.52001953125,1591.52001953125,0],["2019-09-04",1593.969970703125,1600.9100341796875,1591.1099853515625,1599.8900146484375,0],["2019-09-05",1598.1700439453125,1603.7900390625,1592.8399658203125,1599.75,0],["2019-09-06",1601.6600341796875,1606.4000244140625,1599.5799560546875,1604.469970703125,0],["2019-09-10",1590.8299560546875,1597.780029296875,1589.780029296875,1595.8499755859375,0],["2019-09-11",1597.8800048828125,1602.300048828125,1595.280029296875,1602.300048828125,0],["2019-09-12",1603.2099609375,1608.3900146484375,1601.0,1601.0,0],["2019-09-13",1600.68994140625,1603.6800537109375,1596.3299560546875,1601.25,0],["2019-09-17",1609.9200439453125,1609.969970703125,1597.0899658203125,1604.300048828125,0],["2019-09-18",1599.5699462890625,1599.5699462890625,1594.0899658203125,1599.489990234375,0],["2019-09-19",1598.6500244140625,1599.1700439453125,1592.6500244140625,1596.280029296875,0],["2019-09-20",1597.6099853515625,1597.6099853515625,1590.02001953125,1597.4100341796875,0],["2019-09-23",1597.5899658203125,1597.5899658203125,1590.969970703125,1592.9300537109375,0],["2019-09-24",1593.5,1593.5,1585.5799560546875,1592.3299560546875,0],["2019-09-25",1592.52001953125,1593.989990234375,1586.1400146484375,1589.5799560546875,0],["2019-09-26",1589.47998046875,1593.050048828125,1589.2099609375,1593.0,0],["2019-09-27",1590.239990234375,1592.050048828125,1583.449951171875,1584.1400146484375,0],["2019-09-30",1584.260009765625,1586.68994140625,1578.530029296875,1583.9100341796875,0],["2019-10-01",1584.93994140625,1589.6400146484375,1583.8399658203125,1589.43994140625,0],["2019-10-02",1588.8499755859375,1589.06005859375,1574.9000244140625,1574.9000244140625,0],["2019-10-03",1571.9599609375,1572.0400390625,1563.1300048828125,1564.1199951171875,0],["2019-10-04",1563.8900146484375,1564.7900390625,1551.9599609375,1557.6700439453125,0],["2019-10-07",1557.7900390625,1560.3699951171875,1555.550048828125,1559.0,0],["2019-10-08",1560.4599609375,1565.1600341796875,1556.2099609375,1558.7900390625,0],["2019-10-09",1554.72998046875,1555.4200439453125,1548.6199951171875,1551.22998046875,0],["2019-10-10",1550.699951171875,1553.1800537109375,1548.449951171875,1551.8699951171875,0],["2019-10-11",1550.9599609375,1558.260009765625,1550.9599609375,1556.8399658203125,0],["2019-10-14",1562.6500244140625,1568.9599609375,1562.6500244140625,1567.5899658203125,0],["2019-10-15",1567.030029296875,1568.239990234375,1563.1300048828125,1566.22998046875,0],["2019-10-16",1568.0999755859375,1574.9000244140625,1567.8699951171875,1574.9000244140625,0],["2019-10-17",1573.0400390625,1577.0400390625,1569.2099609375,1574.5,0],["2019-10-18",1572.719970703125,1576.8699951171875,1567.719970703125,1571.1500244140625,0],["2019-10-21",1568.780029296875,1572.06005859375,1565.0799560546875,1570.9300537109375,0],["2019-10-22",1570.27001953125,1574.0899658203125,1567.699951171875,1574.0899658203125,0],["2019-10-23",1571.6600341796875,1573.22998046875,1564.0799560546875,1568.7900390625,0],["2019-10-24",1569.469970703125,1571.4300537109375,1565.6400146484375,1571.1099853515625,0],["2019-10-25",1572.9200439453125,1573.1500244140625,1567.9000244140625,1570.0,0],["2019-10-29",1573.1600341796875,1577.97998046875,1570.1800537109375,1577.7900390625,0],["2019-10-30",1583.0,1583.0,1575.3299560546875,1580.0,0],["2019-10-31",1579.1400146484375,1599.77001953125,1579.1400146484375,1597.97998046875,0],["2019-11-01",1595.72998046875,1596.8399658203125,1583.0,1593.3399658203125,0],["2019-11-04",1598.280029296875,1603.56005859375,1595.199951171875,1603.56005859375,0],["2019-11-05",1599.0699462890625,1606.739990234375,1597.760009765625,1606.739990234375,0],["2019-11-06",1609.4300537109375,1609.6400146484375,1597.1800537109375,1603.25,0],["2019-11-07",1604.8499755859375,1609.3299560546875,1601.1800537109375,1609.3299560546875,0],["2019-11-08",1607.0899658203125,1614.18994140625,1606.02001953125,1609.72998046875,0],["2019-11-11",1610.6600341796875,1611.4300537109375,1601.989990234375,1608.1500244140625,0],["2019-11-12",1612.1800537109375,1614.2099609375,1605.7099609375,1609.72998046875,0],["2019-11-13",1610.8800048828125,1610.8800048828125,1593.9100341796875,1597.219970703125,0],["2019-11-14",1595.4000244140625,1598.0899658203125,1592.6300048828125,1593.550048828125,0],["2019-11-15",1593.7900390625,1596.8499755859375,1592.219970703125,1594.75,0],["2019-11-18",1593.0899658203125,1604.3599853515625,1592.469970703125,1604.3599853515625,0],["2019-11-19",1601.0899658203125,1605.31005859375,1595.1500244140625,1605.31005859375,0],["2019-11-20",1601.4200439453125,1604.3800048828125,1598.3199462890625,1601.1400146484375,0],["2019-11-21",1601.3599853515625,1601.3599853515625,1587.0699462890625,1592.18994140625,0],["2019-11-22",1589.8699951171875,1600.06005859375,1589.25,1596.8399658203125,0],["2019-11-25",1595.0799560546875,1596.300048828125,1588.719970703125,1591.3499755859375,0],["2019-11-26",1589.6400146484375,1595.9200439453125,1583.699951171875,1583.8699951171875,0],["2019-11-27",1587.6400146484375,1590.510009765625,1582.4599609375,1587.1800537109375,0],["2019-11-28",1588.0799560546875,1588.510009765625,1582.280029296875,1583.77001953125,0],["2019-11-29",1585.699951171875,1585.699951171875,1560.719970703125,1561.739990234375,0],["2019-12-02",1562.550048828125,1570.550048828125,1561.97998046875,1570.550048828125,0],["2019-12-03",1568.8499755859375,1568.8499755859375,1556.1700439453125,1562.27001953125,0],["2019-12-04",1553.989990234375,1560.9300537109375,1550.9200439453125,1560.9300537109375,0],["2019-12-05",1561.93994140625,1567.3399658203125,1560.1300048828125,1563.5799560546875,0],["2019-12-06",1561.5799560546875,1569.010009765625,1561.5799560546875,1568.43994140625,0],["2019-12-09",1566.1800537109375,1567.780029296875,1560.02001953125,1562.7099609375,0],["2019-12-10",1561.469970703125,1564.8199462890625,1559.22998046875,1561.7900390625,0],["2019-12-11",1558.760009765625,1568.030029296875,1558.760009765625,1563.18994140625,0],["2019-12-12",1559.8299560546875,1572.510009765625,1559.8299560546875,1567.3399658203125,0],["2019-12-13",1576.510009765625,1579.22998046875,1571.1600341796875,1571.1600341796875,0],["2019-12-16",1568.4300537109375,1573.4100341796875,1565.5899658203125,1569.3499755859375,0],["2019-12-17",1571.8699951171875,1576.949951171875,1564.25,1576.949951171875,0],["2019-12-18",1599.1099853515625,1599.1099853515625,1599.1099853515625,1599.1099853515625,0],["2019-12-19",1587.1300048828125,1603.5899658203125,1585.760009765625,1596.010009765625,0],["2019-12-20",1598.27001953125,1610.1800537109375,1591.949951171875,1610.1800537109375,0],["2019-12-23",1606.449951171875,1615.1099853515625,1601.22998046875,1614.1800537109375,0],["2019-12-24",1613.8299560546875,1613.8699951171875,1602.0999755859375,1604.22998046875,0],["2019-12-26",1604.6800537109375,1607.1199951171875,1602.6600341796875,1603.550048828125,0],["2019-12-27",1599.9300537109375,1610.9100341796875,1598.47998046875,1610.6099853515625,0],["2019-12-30",1609.449951171875,1617.4300537109375,1608.760009765625,1615.6700439453125,0],["2019-12-31",1609.3699951171875,1610.68994140625,1588.760009765625,1588.760009765625,0],["2020-01-02",1590.97998046875,1603.719970703125,1590.97998046875,1602.5,0],["2020-01-03",1606.31005859375,1612.6199951171875,1604.3399658203125,1611.3800048828125,0],["2020-01-06",1611.1600341796875,1611.1600341796875,1593.0799560546875,1597.760009765625,0],["2020-01-07",1596.56005859375,1612.5999755859375,1596.4200439453125,1611.0400390625,0],["2020-01-08",1604.06005859375,1604.06005859375,1587.4300537109375,1589.0999755859375,0],["2020-01-09",1593.719970703125,1599.010009765625,1589.97998046875,1595.6500244140625,0],["2020-01-10",1596.6500244140625,1597.8499755859375,1589.0699462890625,1591.4599609375,0],["2020-01-13",1593.0999755859375,1595.239990234375,1581.5699462890625,1584.72998046875,0],["2020-01-14",1584.989990234375,1587.469970703125,1571.8900146484375,1580.5999755859375,0],["2020-01-15",1579.93994140625,1585.1400146484375,1573.9200439453125,1585.1400146484375,0],["2020-01-16",1582.1199951171875,1588.22998046875,1575.77001953125,1587.8800048828125,0],["2020-01-17",1586.93994140625,1595.81005859375,1586.760009765625,1595.81005859375,0],["2020-01-20",1596.3900146484375,1596.3900146484375,1588.8800048828125,1588.8800048828125,0],["2020-01-21",1589.2900390625,1592.5899658203125,1587.0999755859375,1587.3299560546875,0],["2020-01-22",1584.6400146484375,1595.3800048828125,1576.9000244140625,1577.97998046875,0],["2020-01-23",1575.27001953125,1577.7900390625,1571.5799560546875,1574.43994140625,0],["2020-01-24",1573.5999755859375,1575.2099609375,1568.6400146484375,1572.81005859375,0],["2020-01-28",1551.6400146484375,1551.6400146484375,1551.6400146484375,1551.6400146484375,0],["2020-01-29",1551.6300048828125,1554.4200439453125,1547.93994140625,1550.469970703125,0],["2020-01-30",1545.5899658203125,1545.5899658203125,1545.5899658203125,1545.5899658203125,0],["2020-01-31",1544.25,1552.4599609375,1530.68994140625,1531.06005859375,0],["2020-02-03",1522.1400146484375,1528.06005859375,1517.6099853515625,1521.949951171875,0],["2020-02-04",1528.3199462890625,1542.5899658203125,1527.699951171875,1535.800048828125,0],["2020-02-05",1539.6400146484375,1539.8900146484375,1529.0999755859375,1536.7900390625,0],["2020-02-06",1540.8800048828125,1555.6300048828125,1540.8800048828125,1552.77001953125,0],["2020-02-07",1554.2900390625,1554.9100341796875,1546.0799560546875,1554.489990234375,0],["2020-02-10",1557.0699462890625,1557.0699462890625,1540.1099853515625,1542.800048828125,0],["2020-02-11",1544.8900146484375,1554.6700439453125,1543.22998046875,1551.47998046875,0],["2020-02-12",1551.02001953125,1555.6600341796875,1538.6600341796875,1542.93994140625,0],["2020-02-13",1544.75,1545.9200439453125,1536.760009765625,1539.1600341796875,0],["2020-02-14",1538.719970703125,1544.4599609375,1534.969970703125,1544.4599609375,0],["2020-02-17",1542.969970703125,1545.9200439453125,1537.1199951171875,1537.1199951171875,0],["2020-02-18",1536.510009765625,1537.8699951171875,1532.8900146484375,1537.0799560546875,0],["2020-02-19",1539.219970703125,1539.9000244140625,1530.8299560546875,1534.1600341796875,0],["2020-02-20",1537.0999755859375,1540.1800537109375,1531.1500244140625,1534.97998046875,0],["2020-02-21",1529.010009765625,1533.9100341796875,1527.5699462890625,1531.199951171875,0],["2020-02-24",1501.469970703125,1510.4200439453125,1486.7099609375,1490.06005859375,0],["2020-02-25",1481.4599609375,1503.300048828125,1481.4599609375,1500.8800048828125,0],["2020-02-26",1489.3299560546875,1508.4300537109375,1485.239990234375,1495.18994140625,0],["2020-02-27",1496.72998046875,1508.27001953125,1494.93994140625,1505.5899658203125,0],["2020-02-28",1484.9000244140625,1494.0899658203125,1473.77001953125,1482.6400146484375,0],["2020-03-02",1471.3399658203125,1478.6800537109375,1456.0799560546875,1466.93994140625,0],["2020-03-03",1476.300048828125,1481.3599853515625,1466.9000244140625,1478.6400146484375,0],["2020-03-04",1478.3299560546875,1491.0699462890625,1474.949951171875,1489.949951171875,0],["2020-03-05",1492.3599853515625,1497.31005859375,1486.3499755859375,1491.030029296875,0],["2020-03-06",1486.8399658203125,1486.8399658203125,1479.739990234375,1483.0999755859375,0],["2020-03-09",1459.81005859375,1459.81005859375,1422.6500244140625,1424.1600341796875,0],["2020-03-10",1415.8599853515625,1446.72998046875,1414.949951171875,1430.469970703125,0],["2020-03-11",1431.3499755859375,1454.0,1428.5899658203125,1443.8299560546875,0],["2020-03-12",1431.4100341796875,1432.699951171875,1419.4300537109375,1419.4300537109375,0],["2020-03-13",1363.760009765625,1369.0,1320.9599609375,1344.75,0],["2020-03-16",1319.3699951171875,1319.3699951171875,1278.47998046875,1280.6300048828125,0],["2020-03-17",1217.280029296875,1278.4300537109375,1211.949951171875,1256.5799560546875,0],["2020-03-18",1254.4300537109375,1275.22998046875,1226.260009765625,1239.010009765625,0],["2020-03-19",1227.7099609375,1242.8199462890625,1207.800048828125,1219.719970703125,0],["2020-03-20",1220.5400390625,1304.550048828125,1220.5400390625,1303.280029296875,0],["2020-03-23",1259.8800048828125,1259.8800048828125,1259.8800048828125,1259.8800048828125,0],["2020-03-24",1271.3399658203125,1311.219970703125,1271.3399658203125,1291.1400146484375,0],["2020-03-25",1322.18994140625,1341.8599853515625,1304.969970703125,1324.5,0],["2020-03-26",1333.72998046875,1336.739990234375,1309.2099609375,1328.0899658203125,0],["2020-03-27",1335.5699462890625,1353.3499755859375,1335.5699462890625,1343.0899658203125,0],["2020-03-30",1336.22998046875,1336.22998046875,1317.3900146484375,1328.8800048828125,0],["2020-03-31",1336.5999755859375,1352.199951171875,1335.9100341796875,1350.8900146484375,0],["2020-04-01",1344.9000244140625,1344.9000244140625,1322.6600341796875,1322.6600341796875,0],["2020-04-02",1320.6199951171875,1332.6099853515625,1316.93994140625,1330.9000244140625,0],["2020-04-03",1331.56005859375,1333.8199462890625,1324.4100341796875,1330.6500244140625,0],["2020-04-06",1332.6099853515625,1343.050048828125,1324.4300537109375,1341.68994140625,0],["2020-04-07",1355.510009765625,1369.9200439453125,1352.6300048828125,1369.9200439453125,0],["2020-04-08",1366.4599609375,1367.1600341796875,1358.199951171875,1361.3900146484375,0],["2020-04-09",1368.8900146484375,1371.3499755859375,1366.530029296875,1369.760009765625,0],["2020-04-10",1361.6199951171875,1362.1600341796875,1354.280029296875,1357.5,0],["2020-04-13",1357.93994140625,1359.6800537109375,1352.780029296875,1356.030029296875,0],["2020-04-14",1361.010009765625,1373.800048828125,1357.8299560546875,1371.6600341796875,0],["2020-04-15",1375.6199951171875,1394.6600341796875,1375.1199951171875,1387.7900390625,0],["2020-04-16",1381.9599609375,1398.530029296875,1378.300048828125,1386.530029296875,0],["2020-04-17",1395.550048828125,1414.6700439453125,1395.550048828125,1407.3399658203125,0],["2020-04-20",1411.68994140625,1428.949951171875,1411.68994140625,1413.1199951171875,0],["2020-04-21",1407.22998046875,1407.22998046875,1381.72998046875,1381.72998046875,0],["2020-04-22",1366.4000244140625,1383.0899658203125,1359.5400390625,1381.8900146484375,0],["2020-04-23",1388.739990234375,1395.3399658203125,1378.780029296875,1381.6400146484375,0],["2020-04-24",1376.1700439453125,1377.7099609375,1367.489990234375,1369.8499755859375,0],["2020-04-27",1371.5999755859375,1378.4000244140625,1370.1600341796875,1370.1600341796875,0],["2020-04-28",1371.97998046875,1377.3699951171875,1367.43994140625,1372.199951171875,0],["2020-04-29",1372.3900146484375,1386.22998046875,1372.1700439453125,1380.300048828125,0],["2020-04-30",1383.9599609375,1418.4200439453125,1383.9599609375,1407.780029296875,0],["2020-05-04",1388.8299560546875,1388.8299560546875,1375.3900146484375,1376.5899658203125,0],["2020-05-05",1378.75,1398.0699462890625,1378.75,1389.550048828125,0],["2020-05-06",1387.75,1393.56005859375,1376.9300537109375,1376.9300537109375,0],["2020-05-08",1382.1199951171875,1392.22998046875,1382.02001953125,1382.31005859375,0],["2020-05-12",1379.43994140625,1388.4100341796875,1377.56005859375,1379.9300537109375,0],["2020-05-13",1383.219970703125,1400.6700439453125,1379.0999755859375,1397.1300048828125,0],["2020-05-14",1400.3399658203125,1411.0799560546875,1388.800048828125,1397.25,0],["2020-05-15",1403.469970703125,1408.18994140625,1398.7099609375,1403.43994140625,0],["2020-05-18",1409.3900146484375,1416.93994140625,1405.6500244140625,1410.1600341796875,0],["2020-05-19",1419.77001953125,1428.1199951171875,1418.760009765625,1423.969970703125,0],["2020-05-20",1429.260009765625,1435.1199951171875,1420.1800537109375,1435.1199951171875,0],["2020-05-21",1437.489990234375,1455.1300048828125,1437.1300048828125,1452.1099853515625,0],["2020-05-22",1451.3699951171875,1451.43994140625,1435.22998046875,1436.760009765625,0],["2020-05-27",1446.9100341796875,1458.239990234375,1446.4200439453125,1451.72998046875,0],["2020-05-28",1453.530029296875,1458.72998046875,1449.25,1457.5,0],["2020-05-29",1450.5400390625,1473.77001953125,1448.8399658203125,1473.25,0],["2020-06-02",1484.510009765625,1509.739990234375,1480.1700439453125,1507.68994140625,0],["2020-06-03",1515.6800537109375,1542.010009765625,1492.3399658203125,1538.530029296875,0],["2020-06-04",1541.68994140625,1561.8399658203125,1541.5,1561.8399658203125,0],["2020-06-05",1561.1700439453125,1564.1300048828125,1547.5699462890625,1556.3299560546875,0],["2020-06-09",1572.800048828125,1590.8299560546875,1567.969970703125,1575.1600341796875,0],["2020-06-10",1576.260009765625,1578.0999755859375,1570.449951171875,1575.27001953125,0],["2020-06-11",1577.6500244140625,1586.219970703125,1550.9000244140625,1557.25,0],["2020-06-12",1512.3900146484375,1546.02001953125,1509.1600341796875,1546.02001953125,0],["2020-06-15",1548.050048828125,1548.050048828125,1490.43994140625,1498.8299560546875,0],["2020-06-16",1518.9200439453125,1528.760009765625,1517.469970703125,1517.7099609375,0],["2020-06-17",1527.97998046875,1528.6300048828125,1510.7099609375,1526.3199462890625,0],["2020-06-18",1524.510009765625,1525.68994140625,1503.3499755859375,1504.9100341796875,0],["2020-06-19",1497.9599609375,1512.93994140625,1496.7900390625,1507.260009765625,0],["2020-06-22",1505.949951171875,1511.6500244140625,1502.6400146484375,1511.239990234375,0],["2020-06-23",1511.1500244140625,1511.5400390625,1492.3199462890625,1507.0400390625,0],["2020-06-24",1507.3800048828125,1507.3800048828125,1496.989990234375,1502.6300048828125,0],["2020-06-25",1494.43994140625,1498.6099853515625,1484.4000244140625,1489.199951171875,0],["2020-06-26",1491.969970703125,1495.5699462890625,1483.050048828125,1488.1400146484375,0],["2020-06-29",1485.18994140625,1494.969970703125,1476.280029296875,1494.4300537109375,0],["2020-06-30",1493.4100341796875,1509.1199951171875,1492.0699462890625,1500.969970703125,0],["2020-07-01",1503.9300537109375,1517.010009765625,1497.5400390625,1514.4300537109375,0],["2020-07-02",1514.780029296875,1536.3599853515625,1513.2099609375,1536.280029296875,0],["2020-07-03",1543.47998046875,1552.6500244140625,1538.1600341796875,1552.6500244140625,0],["2020-07-06",1553.7900390625,1577.8199462890625,1553.7900390625,1576.9000244140625,0],["2020-07-07",1582.030029296875,1587.6400146484375,1562.8800048828125,1566.719970703125,0],["2020-07-08",1562.0799560546875,1584.6700439453125,1562.0799560546875,1583.5,0],["2020-07-09",1583.93994140625,1590.6300048828125,1579.9000244140625,1583.25,0],["2020-07-10",1578.9200439453125,1591.8399658203125,1574.0799560546875,1591.8399658203125,0],["2020-07-13",1596.4000244140625,1608.3399658203125,1595.75,1606.4300537109375,0],["2020-07-14",1608.280029296875,1617.3599853515625,1577.3299560546875,1598.75,0],["2020-07-15",1601.52001953125,1605.260009765625,1585.56005859375,1585.56005859375,0],["2020-07-16",1583.3199462890625,1599.530029296875,1572.1099853515625,1573.47998046875,0],["2020-07-17",1563.010009765625,1599.5899658203125,1563.010009765625,1596.3299560546875,0],["2020-07-20",1607.3499755859375,1609.02001953125,1580.3900146484375,1589.449951171875,0],["2020-07-21",1588.4200439453125,1601.81005859375,1587.8599853515625,1595.9300537109375,0],["2020-07-22",1594.050048828125,1599.5699462890625,1586.27001953125,1586.97998046875,0],["2020-07-23",1586.969970703125,1607.800048828125,1585.449951171875,1606.4200439453125,0],["2020-07-24",1603.300048828125,1605.2099609375,1585.1099853515625,1589.6099853515625,0],["2020-07-27",1594.6800537109375,1595.0,1585.239990234375,1591.47998046875,0],["2020-07-28",1594.6400146484375,1609.93994140625,1593.239990234375,1609.93994140625,0],["2020-07-29",1610.1300048828125,1618.010009765625,1589.97998046875,1611.4200439453125,0],["2020-07-30",1614.02001953125,1614.3499755859375,1584.949951171875,1603.75,0],["2020-08-03",1595.010009765625,1599.3399658203125,1570.1800537109375,1572.6099853515625,0],["2020-08-04",1578.239990234375,1580.8699951171875,1549.6199951171875,1575.93994140625,0],["2020-08-05",1578.8199462890625,1579.9100341796875,1566.8699951171875,1568.1300048828125,0],["2020-08-06",1577.469970703125,1588.5699462890625,1575.4000244140625,1588.5699462890625,0],["2020-08-07",1590.5400390625,1591.0799560546875,1578.1400146484375,1578.1400146484375,0],["2020-08-10",1579.2900390625,1579.2900390625,1558.0699462890625,1571.6600341796875,0],["2020-08-11",1580.1700439453125,1581.9300537109375,1564.739990234375,1564.739990234375,0],["2020-08-12",1558.8199462890625,1564.3800048828125,1539.6099853515625,1556.6400146484375,0],["2020-08-13",1564.1300048828125,1576.4200439453125,1561.1700439453125,1576.4200439453125,0],["2020-08-14",1578.7900390625,1579.6300048828125,1561.1800537109375,1564.5899658203125,0],["2020-08-17",1561.93994140625,1567.550048828125,1543.0400390625,1560.739990234375,0],["2020-08-18",1559.6400146484375,1577.8499755859375,1557.25,1577.8499755859375,0],["2020-08-19",1576.3800048828125,1584.3599853515625,1570.699951171875,1575.3800048828125,0],["2020-08-21",1574.7900390625,1579.010009765625,1568.97998046875,1577.1199951171875,0],["2020-08-24",1578.550048828125,1581.27001953125,1567.0999755859375,1568.5799560546875,0],["2020-08-25",1563.3499755859375,1569.5799560546875,1552.9200439453125,1554.9599609375,0],["2020-08-26",1554.75,1558.949951171875,1538.260009765625,1549.5799560546875,0],["2020-08-27",1548.2099609375,1554.780029296875,1544.1199951171875,1554.780029296875,0],["2020-08-28",1555.050048828125,1558.2900390625,1525.2099609375,1525.2099609375,0],["2020-09-01",1541.550048828125,1541.989990234375,1520.199951171875,1521.4300537109375,0],["2020-09-02",1525.1199951171875,1537.5400390625,1523.68994140625,1537.5400390625,0],["2020-09-03",1540.6400146484375,1544.1800537109375,1507.5799560546875,1515.4000244140625,0],["2020-09-04",1504.6199951171875,1519.280029296875,1498.719970703125,1515.8599853515625,0],["2020-09-07",1514.6300048828125,1520.8900146484375,1507.5699462890625,1516.3800048828125,0],["2020-09-08",1518.5,1519.3199462890625,1494.18994140625,1519.3199462890625,0],["2020-09-09",1505.739990234375,1505.739990234375,1490.530029296875,1496.719970703125,0],["2020-09-10",1502.219970703125,1504.030029296875,1474.22998046875,1490.1199951171875,0],["2020-09-11",1486.22998046875,1505.8900146484375,1477.469970703125,1504.8499755859375,0],["2020-09-14",1513.4300537109375,1515.6600341796875,1506.4100341796875,1511.3599853515625,0],["2020-09-15",1510.3599853515625,1532.0400390625,1503.18994140625,1531.280029296875,0],["2020-09-17",1541.1400146484375,1541.1400146484375,1508.010009765625,1513.0699462890625,0],["2020-09-18",1511.780029296875,1524.0699462890625,1503.4300537109375,1506.6300048828125,0],["2020-09-21",1510.4200439453125,1511.77001953125,1496.969970703125,1499.4300537109375,0],["2020-09-22",1495.280029296875,1511.9000244140625,1494.9300537109375,1505.780029296875,0],["2020-09-23",1507.2900390625,1509.1500244140625,1491.1700439453125,1496.47998046875,0],["2020-09-24",1494.719970703125,1506.5999755859375,1492.97998046875,1500.800048828125,0],["2020-09-25",1507.949951171875,1516.0,1505.050048828125,1509.1400146484375,0],["2020-09-28",1510.260009765625,1519.050048828125,1507.3499755859375,1511.6600341796875,0],["2020-09-29",1512.75,1517.3299560546875,1503.9000244140625,1503.9000244140625,0],["2020-09-30",1505.77001953125,1512.949951171875,1497.780029296875,1504.8199462890625,0],["2020-10-01",1501.5799560546875,1503.8599853515625,1491.1300048828125,1496.77001953125,0],["2020-10-02",1494.8399658203125,1501.8499755859375,1489.6600341796875,1500.300048828125,0],["2020-10-05",1501.0799560546875,1513.3699951171875,1498.81005859375,1512.4300537109375,0],["2020-10-06",1515.699951171875,1522.3199462890625,1508.1800537109375,1509.469970703125,0],["2020-10-07",1509.239990234375,1510.3499755859375,1489.56005859375,1489.56005859375,0],["2020-10-08",1495.52001953125,1519.4300537109375,1495.280029296875,1519.4300537109375,0],["2020-10-09",1516.93994140625,1532.530029296875,1512.739990234375,1530.3499755859375,0],["2020-10-12",1525.9200439453125,1526.02001953125,1512.739990234375,1518.4300537109375,0],["2020-10-13",1514.1800537109375,1527.0400390625,1512.4599609375,1525.199951171875,0],["2020-10-14",1523.5699462890625,1524.22998046875,1516.0999755859375,1523.25,0],["2020-10-15",1521.43994140625,1524.030029296875,1512.9599609375,1513.949951171875,0],["2020-10-16",1519.3299560546875,1520.31005859375,1503.8399658203125,1503.8399658203125,0],["2020-10-19",1507.2099609375,1521.9100341796875,1505.9200439453125,1518.1099853515625,0],["2020-10-20",1518.5,1520.969970703125,1510.68994140625,1510.969970703125,0],["2020-10-21",1512.0400390625,1513.199951171875,1492.18994140625,1492.4000244140625,0],["2020-10-22",1492.949951171875,1500.050048828125,1485.77001953125,1498.800048828125,0],["2020-10-23",1499.760009765625,1502.6700439453125,1489.8299560546875,1494.6400146484375,0],["2020-10-26",1495.56005859375,1497.5400390625,1482.1500244140625,1494.6099853515625,0],["2020-10-27",1492.1099853515625,1504.550048828125,1489.97998046875,1500.3499755859375,0],["2020-10-28",1505.47998046875,1505.6400146484375,1492.1099853515625,1495.199951171875,0],["2020-10-30",1494.31005859375,1494.8699951171875,1461.050048828125,1466.8900146484375,0],["2020-11-02",1465.469970703125,1468.0899658203125,1452.1300048828125,1466.4599609375,0],["2020-11-03",1469.1099853515625,1470.68994140625,1460.5999755859375,1461.449951171875,0],["2020-11-04",1464.489990234375,1473.530029296875,1462.3699951171875,1464.6099853515625,0],["2020-11-05",1468.8599853515625,1501.489990234375,1467.8399658203125,1501.489990234375,0],["2020-11-06",1500.800048828125,1519.6400146484375,1497.3199462890625,1519.6400146484375,0],["2020-11-09",1521.6300048828125,1533.050048828125,1513.2099609375,1524.3199462890625,0],["2020-11-10",1521.949951171875,1575.0699462890625,1516.5400390625,1575.0699462890625,0],["2020-11-11",1572.68994140625,1572.68994140625,1550.43994140625,1570.0799560546875,0],["2020-11-12",1565.989990234375,1592.280029296875,1558.7099609375,1590.780029296875,0],["2020-11-13",1588.3800048828125,1592.18994140625,1572.0,1589.68994140625,0],["2020-11-16",1593.3499755859375,1602.22998046875,1587.06005859375,1599.6600341796875,0],["2020-11-17",1599.6199951171875,1613.3399658203125,1593.02001953125,1610.1500244140625,0],["2020-11-18",1611.0799560546875,1611.5799560546875,1595.0899658203125,1604.75,0],["2020-11-19",1595.7900390625,1596.550048828125,1583.6800537109375,1583.6800537109375,0],["2020-11-20",1584.989990234375,1599.489990234375,1579.489990234375,1593.75,0],["2020-11-23",1593.260009765625,1600.5799560546875,1592.7099609375,1597.47998046875,0],["2020-11-24",1588.530029296875,1599.97998046875,1578.3900146484375,1578.3900146484375,0],["2020-11-25",1582.31005859375,1600.199951171875,1582.31005859375,1597.5799560546875,0],["2020-11-26",1597.68994140625,1612.780029296875,1590.6500244140625,1612.1099853515625,0],["2020-11-27",1615.199951171875,1618.6800537109375,1605.6800537109375,1607.5899658203125,0],["2020-11-30",1606.77001953125,1614.77001953125,1562.7099609375,1562.7099609375,0],["2020-12-01",1580.1700439453125,1604.5699462890625,1580.1700439453125,1602.260009765625,0],["2020-12-02",1604.489990234375,1605.5999755859375,1592.9300537109375,1598.719970703125,0],["2020-12-03",1601.1300048828125,1628.260009765625,1599.3599853515625,1628.260009765625,0],["2020-12-04",1627.9100341796875,1628.8199462890625,1618.5400390625,1621.8499755859375,0],["2020-12-07",1624.0699462890625,1627.5899658203125,1618.97998046875,1622.8900146484375,0],["2020-12-08",1625.43994140625,1631.719970703125,1624.949951171875,1631.699951171875,0],["2020-12-09",1640.989990234375,1654.1500244140625,1638.77001953125,1646.530029296875,0],["2020-12-10",1651.6700439453125,1658.0699462890625,1647.6500244140625,1654.3900146484375,0],["2020-12-11",1660.760009765625,1689.77001953125,1660.489990234375,1684.5799560546875,0],["2020-12-14",1682.4599609375,1695.9599609375,1662.449951171875,1662.739990234375,0],["2020-12-15",1661.5400390625,1679.0999755859375,1655.8800048828125,1674.02001953125,0],["2020-12-16",1694.3299560546875,1695.8699951171875,1679.3900146484375,1681.4100341796875,0],["2020-12-17",1684.27001953125,1684.300048828125,1669.68994140625,1674.3499755859375,0],["2020-12-18",1676.8399658203125,1678.1099853515625,1644.800048828125,1652.489990234375,0],["2020-12-21",1651.8599853515625,1657.8199462890625,1641.9200439453125,1647.8900146484375,0],["2020-12-22",1646.800048828125,1647.3599853515625,1625.3900146484375,1631.9200439453125,0],["2020-12-23",1631.550048828125,1652.5899658203125,1627.530029296875,1647.5,0],["2020-12-24",1649.0799560546875,1649.7099609375,1636.97998046875,1641.1700439453125,0],["2020-12-28",1642.22998046875,1655.9599609375,1639.9200439453125,1643.9000244140625,0],["2020-12-29",1644.3699951171875,1645.760009765625,1630.8299560546875,1634.989990234375,0],["2020-12-30",1635.5999755859375,1645.31005859375,1631.77001953125,1644.4100341796875,0],["2020-12-31",1644.260009765625,1644.260009765625,1627.2099609375,1627.2099609375,0],["2021-01-04",1629.010009765625,1629.1700439453125,1593.1199951171875,1602.5699462890625,0],["2021-01-05",1603.0699462890625,1608.3499755859375,1589.81005859375,1608.3499755859375,0],["2021-01-06",1610.780029296875,1610.780029296875,1586.25,1591.969970703125,0],["2021-01-07",1589.530029296875,1602.949951171875,1572.6199951171875,1602.949951171875,0],["2021-01-08",1601.949951171875,1633.18994140625,1595.1199951171875,1633.18994140625,0],["2021-01-11",1627.219970703125,1627.219970703125,1607.530029296875,1617.25,0],["2021-01-12",1615.8399658203125,1621.0999755859375,1590.7099609375,1612.0400390625,0],["2021-01-13",1617.6800537109375,1637.31005859375,1617.6800537109375,1636.68994140625,0],["2021-01-14",1638.0,1646.239990234375,1632.199951171875,1635.7099609375,0],["2021-01-15",1637.27001953125,1637.8800048828125,1626.25,1627.010009765625,0],["2021-01-18",1625.3499755859375,1625.3499755859375,1608.6400146484375,1609.52001953125,0],["2021-01-19",1611.06005859375,1618.4100341796875,1601.8800048828125,1601.8800048828125,0],["2021-01-20",1606.550048828125,1616.8399658203125,1601.5400390625,1601.5400390625,0],["2021-01-21",1608.4300537109375,1615.219970703125,1594.31005859375,1594.800048828125,0],["2021-01-22",1596.06005859375,1605.699951171875,1595.02001953125,1596.739990234375,0],["2021-01-25",1600.5400390625,1601.5400390625,1575.8800048828125,1576.6199951171875,0],["2021-01-26",1590.5899658203125,1609.18994140625,1575.31005859375,1575.31005859375,0],["2021-01-27",1585.06005859375,1593.0799560546875,1580.3699951171875,1580.6199951171875,0],["2021-01-29",1597.1600341796875,1597.52001953125,1560.5400390625,1566.4000244140625,0],["2021-02-02",1575.030029296875,1585.1800537109375,1571.300048828125,1580.489990234375,0],["2021-02-03",1584.02001953125,1597.9300537109375,1582.5400390625,1582.989990234375,0],["2021-02-04",1582.0999755859375,1586.550048828125,1576.3299560546875,1584.9000244140625,0],["2021-02-05",1587.699951171875,1590.469970703125,1574.68994140625,1578.6300048828125,0],["2021-02-08",1580.43994140625,1586.06005859375,1572.77001953125,1573.3299560546875,0],["2021-02-09",1574.6700439453125,1588.9599609375,1574.22998046875,1586.1300048828125,0],["2021-02-10",1586.93994140625,1596.8499755859375,1586.8699951171875,1596.8499755859375,0],["2021-02-11",1602.18994140625,1602.5,1594.52001953125,1599.4200439453125,0],["2021-02-15",1607.0,1614.9200439453125,1607.0,1608.0699462890625,0],["2021-02-16",1612.0400390625,1613.010009765625,1605.4000244140625,1606.1400146484375,0],["2021-02-17",1609.510009765625,1609.510009765625,1593.800048828125,1595.2900390625,0],["2021-02-18",1599.31005859375,1599.31005859375,1575.8399658203125,1575.8399658203125,0],["2021-02-19",1580.1800537109375,1584.9300537109375,1573.8399658203125,1584.9300537109375,0],["2021-02-22",1587.510009765625,1587.510009765625,1570.4599609375,1570.4599609375,0],["2021-02-23",1573.6700439453125,1580.6800537109375,1565.050048828125,1565.050048828125,0],["2021-02-24",1571.010009765625,1581.550048828125,1557.550048828125,1557.550048828125,0],["2021-02-25",1566.9000244140625,1587.1099853515625,1565.77001953125,1581.5400390625,0],["2021-02-26",1580.969970703125,1586.22998046875,1563.56005859375,1577.75,0],["2021-03-01",1578.699951171875,1584.4599609375,1563.1800537109375,1567.1400146484375,0],["2021-03-02",1572.030029296875,1583.4300537109375,1568.6700439453125,1569.8699951171875,0],["2021-03-03",1576.9000244140625,1588.449951171875,1568.6500244140625,1588.449951171875,0],["2021-03-04",1588.8900146484375,1590.4599609375,1577.3900146484375,1581.260009765625,0],["2021-03-05",1582.6800537109375,1600.1199951171875,1579.739990234375,1600.1199951171875,0],["2021-03-08",1607.47998046875,1625.68994140625,1607.47998046875,1611.81005859375,0],["2021-03-09",1615.989990234375,1625.219970703125,1612.2900390625,1624.780029296875,0],["2021-03-10",1629.030029296875,1642.199951171875,1628.8199462890625,1639.8299560546875,0],["2021-03-11",1636.72998046875,1636.72998046875,1626.22998046875,1629.4100341796875,0],["2021-03-12",1630.5899658203125,1632.010009765625,1615.68994140625,1615.68994140625,0],["2021-03-15",1619.6199951171875,1624.739990234375,1619.2099609375,1620.9200439453125,0],["2021-03-16",1623.800048828125,1625.52001953125,1617.9200439453125,1623.9599609375,0],["2021-03-17",1625.6099853515625,1625.6700439453125,1616.9100341796875,1624.969970703125,0],["2021-03-18",1626.1800537109375,1635.1500244140625,1626.1800537109375,1627.989990234375,0],["2021-03-19",1631.0400390625,1631.0400390625,1615.1600341796875,1626.18994140625,0],["2021-03-22",1628.469970703125,1628.469970703125,1616.72998046875,1616.72998046875,0],["2021-03-23",1616.780029296875,1616.780029296875,1595.2900390625,1595.2900390625,0],["2021-03-24",1591.6600341796875,1602.77001953125,1585.43994140625,1602.4000244140625,0],["2021-03-25",1607.8599853515625,1608.050048828125,1594.3299560546875,1597.72998046875,0],["2021-03-26",1598.739990234375,1603.010009765625,1593.239990234375,1601.4200439453125,0],["2021-03-29",1603.5899658203125,1611.280029296875,1597.8299560546875,1611.280029296875,0],["2021-03-30",1606.1500244140625,1610.6099853515625,1601.0799560546875,1609.18994140625,0],["2021-03-31",1608.9599609375,1608.9599609375,1564.06005859375,1573.510009765625,0],["2021-04-01",1579.969970703125,1586.260009765625,1576.3299560546875,1582.6400146484375,0],["2021-04-02",1586.510009765625,1588.719970703125,1582.6500244140625,1585.3499755859375,0],["2021-04-05",1584.8900146484375,1590.6700439453125,1582.199951171875,1584.239990234375,0],["2021-04-06",1588.27001953125,1589.06005859375,1575.1800537109375,1578.9100341796875,0],["2021-04-07",1584.3800048828125,1600.5899658203125,1580.9000244140625,1600.5899658203125,0],["2021-04-08",1599.81005859375,1609.3900146484375,1596.6400146484375,1602.4000244140625,0],["2021-04-09",1614.949951171875,1615.489990234375,1605.3699951171875,1612.25,0],["2021-04-12",1613.9599609375,1613.9599609375,1603.3199462890625,1608.4200439453125,0],["2021-04-13",1608.7099609375,1608.7900390625,1594.8900146484375,1597.7099609375,0],["2021-04-14",1600.18994140625,1601.3699951171875,1592.8699951171875,1598.280029296875,0],["2021-04-15",1599.81005859375,1608.25,1597.780029296875,1608.25,0],["2021-04-16",1607.43994140625,1609.760009765625,1600.300048828125,1608.3800048828125,0],["2021-04-19",1608.1099853515625,1608.6199951171875,1596.050048828125,1600.2900390625,0],["2021-04-20",1600.4300537109375,1607.5699462890625,1591.8299560546875,1607.5699462890625,0],["2021-04-21",1604.8699951171875,1605.72998046875,1596.5799560546875,1596.5799560546875,0],["2021-04-22",1599.8900146484375,1609.0999755859375,1598.18994140625,1607.72998046875,0],["2021-04-23",1607.280029296875,1610.81005859375,1605.43994140625,1608.4300537109375,0],["2021-04-26",1610.739990234375,1623.469970703125,1609.43994140625,1623.469970703125,0],["2021-04-27",1623.2099609375,1623.25,1603.8199462890625,1606.6800537109375,0],["2021-04-28",1606.52001953125,1608.5,1597.7900390625,1608.5,0],["2021-04-30",1615.2099609375,1615.5999755859375,1600.050048828125,1601.6500244140625,0],["2021-05-03",1602.0899658203125,1602.0899658203125,1588.8900146484375,1590.72998046875,0],["2021-05-04",1591.6700439453125,1597.4200439453125,1587.8699951171875,1588.25,0],["2021-05-05",1591.97998046875,1592.1800537109375,1575.3800048828125,1575.6700439453125,0],["2021-05-06",1572.0899658203125,1578.3299560546875,1556.0,1578.3299560546875,0],["2021-05-07",1578.6700439453125,1590.0400390625,1573.4000244140625,1587.449951171875,0],["2021-05-10",1587.47998046875,1591.52001953125,1580.0,1583.9200439453125,0],["2021-05-11",1579.31005859375,1581.260009765625,1571.9599609375,1577.6400146484375,0],["2021-05-12",1576.2900390625,1583.1300048828125,1572.989990234375,1582.52001953125,0],["2021-05-17",1583.4599609375,1583.4599609375,1583.4599609375,1583.4599609375,0],["2021-05-18",1583.25,1591.3199462890625,1580.25,1591.3199462890625,0],["2021-05-19",1591.219970703125,1591.3199462890625,1574.280029296875,1580.52001953125,0],["2021-05-20",1577.8499755859375,1585.3199462890625,1570.3199462890625,1575.3199462890625,0],["2021-05-21",1569.4300537109375,1574.699951171875,1552.0699462890625,1562.1700439453125,0],["2021-05-24",1563.780029296875,1576.9599609375,1563.5699462890625,1571.8199462890625,0],["2021-05-25",1569.0,1577.8199462890625,1567.3699951171875,1577.8199462890625,0],["2021-05-27",1593.9000244140625,1593.9000244140625,1593.9000244140625,1593.9000244140625,0],["2021-05-28",1585.1700439453125,1594.6199951171875,1580.780029296875,1594.43994140625,0],["2021-05-31",1571.0400390625,1585.969970703125,1568.469970703125,1583.550048828125,0],["2021-06-01",1585.739990234375,1588.300048828125,1580.0999755859375,1585.9000244140625,0],["2021-06-02",1585.469970703125,1598.6099853515625,1585.469970703125,1597.93994140625,0],["2021-06-03",1599.0799560546875,1599.719970703125,1586.6099853515625,1590.5699462890625,0],["2021-06-04",1590.300048828125,1590.31005859375,1573.3399658203125,1578.449951171875,0],["2021-06-08",1581.43994140625,1591.550048828125,1577.1800537109375,1587.9599609375,0],["2021-06-09",1589.510009765625,1590.77001953125,1581.47998046875,1581.47998046875,0],["2021-06-10",1583.3499755859375,1586.280029296875,1579.9000244140625,1579.9000244140625,0],["2021-06-11",1583.27001953125,1584.0899658203125,1571.5799560546875,1575.1600341796875,0],["2021-06-14",1582.4599609375,1587.469970703125,1578.199951171875,1582.4599609375,0],["2021-06-15",1586.0999755859375,1586.0999755859375,1578.6300048828125,1581.3699951171875,0],["2021-06-16",1582.9200439453125,1584.949951171875,1576.4599609375,1578.3199462890625,0],["2021-06-17",1578.75,1578.75,1568.6700439453125,1570.8599853515625,0],["2021-06-18",1571.0899658203125,1589.050048828125,1565.739990234375,1589.050048828125,0],["2021-06-21",1580.510009765625,1580.6500244140625,1567.8399658203125,1572.239990234375,0],["2021-06-22",1571.56005859375,1577.5699462890625,1571.2099609375,1574.02001953125,0],["2021-06-23",1571.760009765625,1573.6600341796875,1564.5400390625,1564.760009765625,0],["2021-06-24",1565.9599609375,1567.5899658203125,1554.1500244140625,1555.7099609375,0],["2021-06-25",1556.1600341796875,1563.469970703125,1556.1600341796875,1559.6800537109375,0],["2021-06-28",1557.4599609375,1557.5799560546875,1539.5999755859375,1544.7099609375,0],["2021-06-29",1542.3900146484375,1549.260009765625,1541.719970703125,1548.31005859375,0],["2021-06-30",1547.300048828125,1551.949951171875,1531.6600341796875,1532.6300048828125,0],["2021-07-01",1533.3399658203125,1541.1099853515625,1531.8399658203125,1534.22998046875,0],["2021-07-02",1533.699951171875,1536.0,1529.6800537109375,1533.3499755859375,0],["2021-07-05",1534.0400390625,1535.8800048828125,1525.4000244140625,1532.3599853515625,0],["2021-07-06",1531.9200439453125,1536.469970703125,1530.75,1531.6300048828125,0],["2021-07-07",1530.9599609375,1531.030029296875,1523.4200439453125,1530.1500244140625,0],["2021-07-08",1525.9000244140625,1525.9000244140625,1501.2099609375,1508.7099609375,0],["2021-07-09",1508.3599853515625,1522.800048828125,1508.3599853515625,1520.5799560546875,0],["2021-07-12",1522.22998046875,1525.4200439453125,1509.25,1512.8900146484375,0],["2021-07-13",1513.8299560546875,1520.030029296875,1513.5400390625,1519.56005859375,0],["2021-07-14",1520.77001953125,1522.8699951171875,1509.5699462890625,1512.3199462890625,0],["2021-07-15",1512.5699462890625,1523.949951171875,1511.5999755859375,1520.8199462890625,0],["2021-07-16",1523.9000244140625,1525.3699951171875,1511.780029296875,1522.47998046875,0],["2021-07-19",1522.6700439453125,1533.800048828125,1518.72998046875,1519.969970703125,0],["2021-07-21",1521.3699951171875,1521.5699462890625,1515.3399658203125,1516.52001953125,0],["2021-07-22",1519.0,1527.6199951171875,1518.010009765625,1527.6199951171875,0],["2021-07-23",1528.2099609375,1529.6500244140625,1523.1600341796875,1523.43994140625,0],["2021-07-26",1524.469970703125,1525.72998046875,1512.530029296875,1512.530029296875,0],["2021-07-27",1515.72998046875,1517.3900146484375,1511.8499755859375,1514.5999755859375,0],["2021-07-28",1511.4599609375,1516.3499755859375,1509.81005859375,1515.3900146484375,0],["2021-07-29",1514.969970703125,1520.0400390625,1511.510009765625,1512.9300537109375,0],["2021-07-30",1511.97998046875,1512.010009765625,1494.5999755859375,1494.5999755859375,0],["2021-08-02",1497.3900146484375,1499.739990234375,1486.22998046875,1493.0,0],["2021-08-03",1493.1500244140625,1500.260009765625,1489.739990234375,1500.260009765625,0],["2021-08-04",1497.280029296875,1497.8800048828125,1483.72998046875,1491.3299560546875,0],["2021-08-05",1493.6500244140625,1498.9200439453125,1491.010009765625,1495.780029296875,0],["2021-08-06",1494.8599853515625,1498.5899658203125,1486.050048828125,1489.800048828125,0],["2021-08-09",1491.760009765625,1497.199951171875,1491.760009765625,1496.72998046875,0],["2021-08-11",1499.4300537109375,1514.52001953125,1498.530029296875,1504.43994140625,0],["2021-08-12",1505.2900390625,1505.2900390625,1497.1800537109375,1501.969970703125,0],["2021-08-13",1503.3599853515625,1507.5400390625,1498.800048828125,1505.1099853515625,0],["2021-08-16",1499.9200439453125,1502.9000244140625,1493.5999755859375,1502.9000244140625,0],["2021-08-17",1505.27001953125,1524.7099609375,1505.27001953125,1523.5899658203125,0],["2021-08-18",1524.97998046875,1526.3399658203125,1518.949951171875,1525.239990234375,0],["2021-08-19",1524.6800537109375,1524.6800537109375,1513.780029296875,1514.949951171875,0],["2021-08-20",1517.22998046875,1522.6800537109375,1515.7900390625,1518.030029296875,0],["2021-08-23",1519.989990234375,1524.8599853515625,1519.530029296875,1522.4300537109375,0],["2021-08-24",1524.2099609375,1553.3699951171875,1522.81005859375,1553.3699951171875,0],["2021-08-25",1554.5799560546875,1569.800048828125,1554.5799560546875,1569.800048828125,0],["2021-08-26",1570.719970703125,1590.9100341796875,1570.719970703125,1585.739990234375,0],["2021-08-27",1582.9000244140625,1594.52001953125,1577.31005859375,1590.1600341796875,0],["2021-08-30",1593.18994140625,1604.9000244140625,1592.0999755859375,1601.3800048828125,0],["2021-09-01",1603.4300537109375,1604.97998046875,1586.8900146484375,1586.8900146484375,0],["2021-09-02",1588.31005859375,1593.5699462890625,1581.52001953125,1582.18994140625,0],["2021-09-03",1585.1700439453125,1589.18994140625,1579.93994140625,1589.18994140625,0],["2021-09-06",1590.6700439453125,1592.1600341796875,1577.7900390625,1581.5899658203125,0],["2021-09-07",1581.75,1586.3699951171875,1580.1400146484375,1583.47998046875,0],["2021-09-08",1581.719970703125,1597.6300048828125,1579.1800537109375,1597.6300048828125,0],["2021-09-09",1592.1800537109375,1592.739990234375,1577.449951171875,1578.8900146484375,0],["2021-09-10",1576.1400146484375,1583.8399658203125,1572.6099853515625,1575.969970703125,0],["2021-09-13",1573.780029296875,1573.780029296875,1562.1099853515625,1570.1300048828125,0],["2021-09-14",1569.550048828125,1573.1800537109375,1548.8900146484375,1555.510009765625,0],["2021-09-15",1554.8599853515625,1560.56005859375,1549.6500244140625,1555.260009765625,0],["2021-09-17",1556.3499755859375,1556.739990234375,1543.0799560546875,1548.510009765625,0],["2021-09-20",1547.6199951171875,1547.6700439453125,1526.9000244140625,1527.8900146484375,0],["2021-09-21",1524.7099609375,1533.1099853515625,1521.43994140625,1530.43994140625,0],["2021-09-22",1524.6300048828125,1529.7900390625,1520.7099609375,1529.02001953125,0],["2021-09-23",1532.3299560546875,1539.72998046875,1531.1800537109375,1539.3399658203125,0],["2021-09-24",1542.4000244140625,1543.3499755859375,1525.6400146484375,1532.06005859375,0],["2021-09-27",1532.8900146484375,1533.510009765625,1526.1400146484375,1533.050048828125,0],["2021-09-28",1533.510009765625,1546.8199462890625,1526.280029296875,1546.8199462890625,0],["2021-09-29",1541.9599609375,1547.6500244140625,1528.68994140625,1547.6500244140625,0],["2021-09-30",1546.4300537109375,1549.3599853515625,1532.56005859375,1537.800048828125,0],["2021-10-01",1536.489990234375,1539.469970703125,1521.0799560546875,1524.47998046875,0],["2021-10-04",1529.0400390625,1532.72998046875,1519.6600341796875,1522.469970703125,0],["2021-10-05",1522.239990234375,1530.4200439453125,1515.5400390625,1530.4200439453125,0],["2021-10-06",1531.3699951171875,1559.4200439453125,1531.1300048828125,1559.4200439453125,0],["2021-10-07",1558.239990234375,1561.2900390625,1551.97998046875,1561.2900390625,0],["2021-10-08",1562.1500244140625,1567.300048828125,1558.56005859375,1563.9000244140625,0],["2021-10-11",1567.8800048828125,1575.6300048828125,1567.8800048828125,1570.8199462890625,0],["2021-10-12",1572.3399658203125,1583.9100341796875,1563.719970703125,1583.9100341796875,0],["2021-10-13",1582.8699951171875,1600.3800048828125,1581.81005859375,1600.3800048828125,0],["2021-10-14",1601.6600341796875,1601.6600341796875,1588.6300048828125,1592.52001953125,0],["2021-10-15",1595.1700439453125,1599.760009765625,1592.6700439453125,1598.280029296875,0],["2021-10-18",1602.8900146484375,1609.6199951171875,1602.7099609375,1605.969970703125,0],["2021-10-20",1611.8299560546875,1613.3499755859375,1601.31005859375,1606.3199462890625,0],["2021-10-21",1608.4300537109375,1608.9200439453125,1590.3399658203125,1591.6199951171875,0],["2021-10-22",1591.719970703125,1591.9100341796875,1582.219970703125,1588.0799560546875,0],["2021-10-25",1586.77001953125,1593.3699951171875,1586.77001953125,1587.93994140625,0],["2021-10-26",1588.0400390625,1589.1099853515625,1583.0699462890625,1584.199951171875,0],["2021-10-27",1587.219970703125,1591.6400146484375,1581.760009765625,1583.0799560546875,0],["2021-10-28",1581.0799560546875,1581.489990234375,1566.8599853515625,1566.8599853515625,0],["2021-10-29",1568.8699951171875,1570.6500244140625,1559.6600341796875,1562.31005859375,0],["2021-11-01",1545.989990234375,1545.989990234375,1526.0400390625,1530.9200439453125,0],["2021-11-02",1532.2099609375,1544.0,1532.2099609375,1537.6300048828125,0],["2021-11-03",1543.1500244140625,1543.8699951171875,1530.3499755859375,1531.3299560546875,0],["2021-11-05",1535.77001953125,1540.6099853515625,1525.449951171875,1531.72998046875,0],["2021-11-08",1534.2099609375,1538.1199951171875,1531.4200439453125,1535.4100341796875,0],["2021-11-09",1535.550048828125,1536.1600341796875,1520.0799560546875,1524.030029296875,0],["2021-11-10",1526.030029296875,1526.1500244140625,1516.75,1520.739990234375,0],["2021-11-11",1520.47998046875,1522.719970703125,1517.739990234375,1518.8499755859375,0],["2021-11-12",1522.68994140625,1532.6400146484375,1520.6700439453125,1531.219970703125,0],["2021-11-15",1531.3800048828125,1534.6600341796875,1520.27001953125,1522.3399658203125,0],["2021-11-16",1521.469970703125,1528.0999755859375,1518.9300537109375,1522.8900146484375,0],["2021-11-17",1522.4200439453125,1525.1300048828125,1519.0699462890625,1525.1300048828125,0],["2021-11-18",1524.5799560546875,1525.1199951171875,1519.9100341796875,1523.7900390625,0],["2021-11-19",1525.3800048828125,1527.5,1523.1400146484375,1525.5400390625,0],["2021-11-22",1526.760009765625,1529.260009765625,1522.7099609375,1526.8699951171875,0],["2021-11-23",1527.25,1531.72998046875,1521.510009765625,1522.8800048828125,0],["2021-11-24",1524.2099609375,1525.97998046875,1521.1199951171875,1522.27001953125,0],["2021-11-25",1520.3199462890625,1523.1600341796875,1515.4300537109375,1517.5999755859375,0],["2021-11-26",1518.1700439453125,1518.43994140625,1508.969970703125,1512.219970703125,0],["2021-11-29",1507.7900390625,1516.5999755859375,1501.510009765625,1510.5699462890625,0],["2021-11-30",1512.5799560546875,1519.6199951171875,1511.27001953125,1513.97998046875,0],["2021-12-01",1507.47998046875,1509.9000244140625,1495.75,1496.9300537109375,0],["2021-12-02",1498.3399658203125,1501.739990234375,1491.8299560546875,1501.739990234375,0],["2021-12-06",1503.6600341796875,1503.760009765625,1483.449951171875,1483.449951171875,0],["2021-12-07",1484.93994140625,1497.969970703125,1484.3499755859375,1497.969970703125,0],["2021-12-08",1500.5699462890625,1501.239990234375,1491.8800048828125,1494.030029296875,0],["2021-12-09",1493.06005859375,1501.7900390625,1491.8199462890625,1501.7900390625,0],["2021-12-10",1501.6500244140625,1505.4100341796875,1488.8800048828125,1488.8800048828125,0],["2021-12-13",1491.8800048828125,1501.8800048828125,1491.8499755859375,1494.8599853515625,0],["2021-12-14",1492.8900146484375,1492.8900146484375,1479.9200439453125,1480.9200439453125,0],["2021-12-15",1482.1199951171875,1484.6300048828125,1475.3699951171875,1482.81005859375,0],["2021-12-16",1485.4599609375,1491.68994140625,1483.7900390625,1484.6400146484375,0],["2021-12-17",1485.4300537109375,1502.010009765625,1482.3900146484375,1502.010009765625,0],["2021-12-20",1497.5699462890625,1502.6099853515625,1490.77001953125,1493.9000244140625,0],["2021-12-21",1492.800048828125,1496.239990234375,1490.010009765625,1492.5899658203125,0],["2021-12-22",1492.739990234375,1502.18994140625,1492.739990234375,1500.3199462890625,0],["2021-12-23",1499.81005859375,1516.4200439453125,1499.81005859375,1516.4200439453125,0],["2021-12-24",1516.6400146484375,1517.9599609375,1513.93994140625,1516.449951171875,0],["2021-12-27",1517.3699951171875,1535.9300537109375,1515.0999755859375,1533.9100341796875,0],["2021-12-28",1535.97998046875,1542.199951171875,1535.8599853515625,1539.8900146484375,0],["2021-12-29",1540.3900146484375,1545.0400390625,1536.449951171875,1545.0400390625,0],["2021-12-30",1544.72998046875,1547.75,1539.5699462890625,1543.6099853515625,0],["2021-12-31",1542.989990234375,1567.530029296875,1531.81005859375,1567.530029296875,0],["2022-01-03",1553.6400146484375,1556.280029296875,1545.530029296875,1549.050048828125,0],["2022-01-04",1550.9200439453125,1551.3299560546875,1536.52001953125,1541.9000244140625,0],["2022-01-05",1542.4100341796875,1549.530029296875,1540.239990234375,1547.949951171875,0],["2022-01-06",1546.4599609375,1546.5,1532.5999755859375,1533.3599853515625,0],["2022-01-07",1534.81005859375,1543.1700439453125,1531.5400390625,1543.1099853515625,0],["2022-01-10",1543.3800048828125,1550.1700439453125,1540.31005859375,1550.1700439453125,0],["2022-01-11",1549.010009765625,1564.2900390625,1546.18994140625,1564.2900390625,0],["2022-01-12",1564.3900146484375,1567.3499755859375,1555.699951171875,1563.199951171875,0],["2022-01-13",1561.9599609375,1570.1400146484375,1560.2900390625,1569.510009765625,0],["2022-01-14",1565.22998046875,1565.22998046875,1549.9300537109375,1555.3299560546875,0],["2022-01-17",1553.800048828125,1555.31005859375,1541.0699462890625,1542.9200439453125,0],["2022-01-19",1541.699951171875,1541.699951171875,1525.550048828125,1530.3299560546875,0],["2022-01-20",1529.43994140625,1532.8199462890625,1525.449951171875,1527.75,0],["2022-01-21",1528.81005859375,1531.25,1520.800048828125,1527.06005859375,0],["2022-01-24",1521.719970703125,1525.8199462890625,1518.8199462890625,1521.8599853515625,0],["2022-01-25",1517.0899658203125,1517.0899658203125,1503.3399658203125,1508.9100341796875,0],["2022-01-26",1508.780029296875,1520.1500244140625,1508.780029296875,1515.760009765625,0],["2022-01-27",1516.47998046875,1518.6099853515625,1510.6400146484375,1515.989990234375,0],["2022-01-28",1518.25,1522.949951171875,1517.9599609375,1520.02001953125,0],["2022-01-31",1519.719970703125,1523.6300048828125,1512.27001953125,1512.27001953125,0],["2022-02-03",1515.9200439453125,1526.6199951171875,1515.25,1525.72998046875,0],["2022-02-04",1526.300048828125,1526.800048828125,1518.8199462890625,1522.760009765625,0],["2022-02-07",1525.22998046875,1535.1199951171875,1525.22998046875,1530.6500244140625,0],["2022-02-08",1533.3299560546875,1534.72998046875,1529.0999755859375,1530.0899658203125,0],["2022-02-09",1531.18994140625,1551.510009765625,1531.18994140625,1551.510009765625,0],["2022-02-10",1550.4200439453125,1570.0999755859375,1550.4200439453125,1570.0999755859375,0],["2022-02-11",1564.300048828125,1578.8900146484375,1562.9100341796875,1578.8900146484375,0],["2022-02-14",1576.989990234375,1585.0799560546875,1575.0999755859375,1583.8399658203125,0],["2022-02-15",1585.9599609375,1599.6099853515625,1585.5400390625,1599.6099853515625,0],["2022-02-16",1606.6500244140625,1613.7099609375,1597.3499755859375,1603.199951171875,0],["2022-02-17",1609.9200439453125,1614.8199462890625,1601.93994140625,1605.02001953125,0],["2022-02-18",1601.739990234375,1607.4200439453125,1599.800048828125,1603.050048828125,0],["2022-02-21",1601.6600341796875,1603.3800048828125,1578.6099853515625,1582.68994140625,0],["2022-02-22",1579.93994140625,1581.050048828125,1567.18994140625,1576.9599609375,0],["2022-02-23",1582.260009765625,1592.3399658203125,1579.93994140625,1586.1400146484375,0],["2022-02-24",1585.56005859375,1586.0699462890625,1565.239990234375,1573.8900146484375,0],["2022-02-25",1579.0699462890625,1600.489990234375,1579.0699462890625,1591.719970703125,0],["2022-02-28",1595.739990234375,1613.489990234375,1595.739990234375,1608.280029296875,0],["2022-03-01",1608.56005859375,1620.43994140625,1593.5699462890625,1596.43994140625,0],["2022-03-02",1601.1300048828125,1606.3800048828125,1592.6199951171875,1598.0999755859375,0],["2022-03-03",1608.68994140625,1618.5400390625,1600.1800537109375,1618.5400390625,0],["2022-03-04",1616.0,1616.280029296875,1598.1700439453125,1603.93994140625,0],["2022-03-07",1606.27001953125,1606.56005859375,1565.5699462890625,1572.56005859375,0],["2022-03-08",1566.449951171875,1566.8399658203125,1540.9000244140625,1546.8699951171875,0],["2022-03-09",1550.3199462890625,1568.0,1543.9100341796875,1562.3299560546875,0],["2022-03-10",1570.7099609375,1581.27001953125,1567.77001953125,1580.530029296875,0],["2022-03-11",1575.1400146484375,1575.1400146484375,1560.6300048828125,1568.219970703125,0],["2022-03-14",1570.699951171875,1572.5999755859375,1556.0999755859375,1567.43994140625,0],["2022-03-15",1564.9000244140625,1566.739990234375,1554.1700439453125,1557.4100341796875,0],["2022-03-16",1554.260009765625,1571.3199462890625,1554.260009765625,1571.3199462890625,0],["2022-03-17",1577.56005859375,1592.9000244140625,1577.56005859375,1590.8800048828125,0],["2022-03-18",1593.6800537109375,1594.760009765625,1583.25,1591.260009765625,0],["2022-03-21",1588.0699462890625,1589.489990234375,1579.31005859375,1587.1600341796875,0],["2022-03-22",1585.530029296875,1591.6700439453125,1583.969970703125,1585.81005859375,0],["2022-03-23",1588.780029296875,1601.8299560546875,1588.780029296875,1597.8800048828125,0],["2022-03-24",1595.8499755859375,1601.1600341796875,1593.530029296875,1598.969970703125,0],["2022-03-25",1596.6300048828125,1603.68994140625,1596.6300048828125,1603.300048828125,0],["2022-03-28",1606.1400146484375,1606.1400146484375,1595.3699951171875,1597.949951171875,0],["2022-03-29",1597.9300537109375,1598.2099609375,1579.27001953125,1583.4200439453125,0],["2022-03-30",1585.550048828125,1591.4000244140625,1580.8800048828125,1583.219970703125,0],["2022-03-31",1585.1700439453125,1589.06005859375,1575.5400390625,1587.3599853515625,0],["2022-04-01",1588.2900390625,1602.4100341796875,1582.0899658203125,1602.4100341796875,0],["2022-04-04",1602.030029296875,1602.3199462890625,1594.77001953125,1598.9200439453125,0],["2022-04-05",1601.6600341796875,1601.6800537109375,1594.4100341796875,1596.7900390625,0],["2022-04-06",1596.1199951171875,1605.5,1595.18994140625,1604.719970703125,0],["2022-04-07",1605.510009765625,1606.1300048828125,1597.949951171875,1600.7900390625,0],["2022-04-08",1603.72998046875,1608.1099853515625,1599.199951171875,1607.2900390625,0],["2022-04-11",1607.949951171875,1613.4599609375,1603.219970703125,1604.6099853515625,0],["2022-04-12",1603.8699951171875,1603.97998046875,1597.1300048828125,1597.1300048828125,0],["2022-04-13",1599.6199951171875,1605.1099853515625,1596.1300048828125,1597.1800537109375,0],["2022-04-14",1601.0999755859375,1602.3800048828125,1595.699951171875,1595.699951171875,0],["2022-04-15",1596.5799560546875,1596.6199951171875,1589.010009765625,1589.010009765625,0],["2022-04-18",1591.6400146484375,1591.6400146484375,1581.1400146484375,1581.1400146484375,0],["2022-04-20",1585.8199462890625,1597.0699462890625,1584.8699951171875,1593.75,0],["2022-04-21",1598.3900146484375,1599.9100341796875,1594.1300048828125,1598.3199462890625,0],["2022-04-22",1598.0699462890625,1603.3199462890625,1594.719970703125,1601.969970703125,0],["2022-04-25",1599.3800048828125,1599.3800048828125,1589.97998046875,1589.97998046875,0],["2022-04-26",1599.719970703125,1602.68994140625,1592.469970703125,1596.6800537109375,0],["2022-04-27",1591.6500244140625,1593.3399658203125,1585.1700439453125,1585.97998046875,0],["2022-04-28",1593.6199951171875,1600.5999755859375,1590.1700439453125,1597.31005859375,0],["2022-04-29",1602.02001953125,1605.02001953125,1595.780029296875,1600.4300537109375,0],["2022-05-05",1614.3399658203125,1615.1700439453125,1576.8399658203125,1582.97998046875,0],["2022-05-06",1574.1500244140625,1578.5400390625,1563.9300537109375,1564.3399658203125,0],["2022-05-09",1563.800048828125,1563.800048828125,1546.6400146484375,1549.1800537109375,0],["2022-05-10",1551.550048828125,1559.0400390625,1548.72998046875,1554.5799560546875,0],["2022-05-11",1555.47998046875,1559.4599609375,1552.93994140625,1555.9300537109375,0],["2022-05-12",1556.93994140625,1559.7099609375,1538.800048828125,1538.800048828125,0],["2022-05-13",1545.97998046875,1551.3299560546875,1541.1500244140625,1544.4100341796875,0],["2022-05-17",1555.6800537109375,1558.1099853515625,1548.02001953125,1548.5999755859375,0],["2022-05-18",1554.1500244140625,1558.8900146484375,1547.469970703125,1554.9100341796875,0],["2022-05-19",1550.239990234375,1554.530029296875,1545.02001953125,1549.4100341796875,0],["2022-05-20",1552.3800048828125,1558.510009765625,1549.1199951171875,1549.1199951171875,0],["2022-05-23",1553.1500244140625,1556.4300537109375,1540.0899658203125,1542.530029296875,0],["2022-05-24",1547.8399658203125,1547.8399658203125,1531.300048828125,1531.300048828125,0],["2022-05-25",1531.77001953125,1538.8199462890625,1531.219970703125,1535.56005859375,0],["2022-05-26",1539.719970703125,1541.75,1535.8900146484375,1541.1500244140625,0],["2022-05-27",1540.699951171875,1546.760009765625,1531.56005859375,1546.760009765625,0],["2022-05-30",1546.3499755859375,1547.02001953125,1540.56005859375,1543.02001953125,0],["2022-05-31",1544.3499755859375,1570.0999755859375,1537.949951171875,1570.0999755859375,0],["2022-06-01",1563.4000244140625,1563.8900146484375,1552.219970703125,1553.4100341796875,0],["2022-06-02",1554.719970703125,1555.5400390625,1546.2900390625,1549.9000244140625,0],["2022-06-03",1551.239990234375,1551.6700439453125,1537.510009765625,1537.8299560546875,0],["2022-06-07",1538.739990234375,1541.4300537109375,1525.9300537109375,1525.9300537109375,0],["2022-06-08",1525.9000244140625,1532.719970703125,1523.8599853515625,1523.8599853515625,0],["2022-06-09",1523.31005859375,1526.8299560546875,1508.0,1509.7099609375,0],["2022-06-10",1505.6800537109375,1505.6800537109375,1493.3199462890625,1493.949951171875,0],["2022-06-13",1483.760009765625,1483.760009765625,1458.8499755859375,1464.8299560546875,0],["2022-06-14",1457.8599853515625,1481.719970703125,1451.1800537109375,1481.280029296875,0],["2022-06-15",1480.8800048828125,1480.9599609375,1453.18994140625,1459.050048828125,0],["2022-06-16",1469.0999755859375,1476.02001953125,1461.93994140625,1472.77001953125,0],["2022-06-17",1460.9300537109375,1461.030029296875,1445.6400146484375,1456.739990234375,0],["2022-06-20",1454.4000244140625,1454.4000244140625,1437.22998046875,1441.239990234375,0],["2022-06-21",1443.300048828125,1457.8800048828125,1443.260009765625,1457.8800048828125,0],["2022-06-22",1461.1300048828125,1461.530029296875,1431.0999755859375,1431.0999755859375,0],["2022-06-23",1434.5,1441.469970703125,1427.780029296875,1431.050048828125,0],["2022-06-24",1431.300048828125,1440.72998046875,1431.300048828125,1436.699951171875,0],["2022-06-27",1438.8199462890625,1441.030029296875,1431.6500244140625,1438.1199951171875,0],["2022-06-28",1438.97998046875,1455.4599609375,1431.3499755859375,1454.739990234375,0],["2022-06-29",1450.449951171875,1459.8599853515625,1445.22998046875,1451.47998046875,0],["2022-06-30",1455.5,1460.300048828125,1444.219970703125,1444.219970703125,0],["2022-07-01",1441.6199951171875,1452.3199462890625,1441.6199951171875,1449.739990234375,0],["2022-07-04",1449.5,1449.5,1437.52001953125,1437.52001953125,0],["2022-07-05",1441.8699951171875,1444.6700439453125,1435.5799560546875,1440.81005859375,0],["2022-07-06",1442.5699462890625,1448.0899658203125,1419.5,1420.8499755859375,0],["2022-07-07",1421.0400390625,1425.8499755859375,1418.68994140625,1418.68994140625,0],["2022-07-08",1421.260009765625,1427.199951171875,1420.6300048828125,1425.7900390625,0],["2022-07-12",1426.18994140625,1426.18994140625,1418.5,1426.0799560546875,0],["2022-07-13",1421.4300537109375,1421.4300537109375,1410.3299560546875,1411.3199462890625,0],["2022-07-14",1408.8299560546875,1420.06005859375,1408.8299560546875,1420.06005859375,0],["2022-07-15",1420.06005859375,1420.06005859375,1415.4599609375,1418.43994140625,0],["2022-07-18",1420.8900146484375,1429.5400390625,1416.7099609375,1429.5400390625,0],["2022-07-19",1428.68994140625,1430.8599853515625,1417.1600341796875,1428.760009765625,0],["2022-07-20",1430.02001953125,1438.3699951171875,1430.02001953125,1436.97998046875,0],["2022-07-21",1441.1600341796875,1451.3299560546875,1440.050048828125,1450.3199462890625,0],["2022-07-22",1451.0899658203125,1468.47998046875,1450.72998046875,1465.800048828125,0],["2022-07-25",1463.780029296875,1469.219970703125,1461.280029296875,1469.219970703125,0],["2022-07-26",1466.489990234375,1466.489990234375,1459.1199951171875,1463.68994140625,0],["2022-07-27",1464.1300048828125,1470.9599609375,1460.969970703125,1470.7099609375,0],["2022-07-28",1472.3900146484375,1491.199951171875,1472.3900146484375,1491.199951171875,0],["2022-07-29",1491.1700439453125,1497.530029296875,1488.0699462890625,1492.22998046875,0],["2022-08-01",1492.6700439453125,1503.8299560546875,1490.68994140625,1502.0699462890625,0],["2022-08-02",1501.3299560546875,1503.0,1490.719970703125,1495.050048828125,0],["2022-08-03",1488.5799560546875,1490.5699462890625,1483.010009765625,1490.5699462890625,0],["2022-08-04",1491.6600341796875,1507.7099609375,1491.6600341796875,1507.7099609375,0],["2022-08-05",1505.0699462890625,1505.530029296875,1497.77001953125,1501.550048828125,0],["2022-08-08",1501.5799560546875,1501.5799560546875,1490.4100341796875,1496.030029296875,0],["2022-08-09",1498.52001953125,1501.030029296875,1495.0,1497.6800537109375,0],["2022-08-10",1495.719970703125,1496.25,1490.219970703125,1492.3299560546875,0],["2022-08-11",1497.81005859375,1505.56005859375,1497.81005859375,1505.56005859375,0],["2022-08-12",1505.0699462890625,1511.800048828125,1504.2099609375,1506.18994140625,0],["2022-08-15",1506.4200439453125,1510.1099853515625,1503.02001953125,1504.010009765625,0],["2022-08-16",1504.0899658203125,1518.780029296875,1503.8599853515625,1518.780029296875,0],["2022-08-17",1519.550048828125,1527.8399658203125,1516.5699462890625,1518.1600341796875,0],["2022-08-18",1516.780029296875,1522.52001953125,1514.6700439453125,1516.6199951171875,0],["2022-08-19",1516.8199462890625,1519.6800537109375,1502.9100341796875,1504.43994140625,0],["2022-08-22",1501.6099853515625,1502.0699462890625,1486.3699951171875,1487.3699951171875,0],["2022-08-23",1484.9200439453125,1484.9200439453125,1477.5400390625,1482.5699462890625,0],["2022-08-24",1484.0999755859375,1487.969970703125,1464.8299560546875,1467.260009765625,0],["2022-08-25",1470.3699951171875,1495.489990234375,1470.3699951171875,1495.489990234375,0],["2022-08-26",1496.3800048828125,1507.489990234375,1495.6800537109375,1500.2900390625,0],["2022-08-29",1486.52001953125,1506.550048828125,1481.7900390625,1501.5699462890625,0],["2022-08-30",1500.780029296875,1512.050048828125,1496.800048828125,1512.050048828125,0],["2022-09-01",1498.010009765625,1503.489990234375,1490.7099609375,1491.949951171875,0],["2022-09-02",1493.1199951171875,1498.6099853515625,1489.22998046875,1491.1800537109375,0],["2022-09-05",1492.030029296875,1494.81005859375,1486.7900390625,1489.800048828125,0],["2022-09-06",1492.5799560546875,1497.0,1488.27001953125,1488.27001953125,0],["2022-09-07",1485.9200439453125,1492.18994140625,1483.2900390625,1491.3499755859375,0],["2022-09-08",1490.8699951171875,1497.6600341796875,1486.97998046875,1494.72998046875,0],["2022-09-09",1495.75,1498.3199462890625,1493.1500244140625,1496.530029296875,0],["2022-09-12",1497.6600341796875,1501.8699951171875,1496.050048828125,1497.9599609375,0],["2022-09-13",1497.4000244140625,1497.8800048828125,1482.3800048828125,1487.8399658203125,0],["2022-09-14",1475.239990234375,1480.550048828125,1468.43994140625,1468.43994140625,0],["2022-09-15",1473.3599853515625,1478.5400390625,1466.3299560546875,1467.31005859375,0],["2022-09-19",1459.510009765625,1460.9100341796875,1446.0400390625,1451.52001953125,0],["2022-09-20",1454.4200439453125,1465.5799560546875,1454.4200439453125,1461.0999755859375,0],["2022-09-21",1459.449951171875,1459.8900146484375,1447.1800537109375,1447.1800537109375,0],["2022-09-22",1444.8699951171875,1448.510009765625,1435.760009765625,1439.1600341796875,0],["2022-09-23",1439.1099853515625,1440.2900390625,1424.97998046875,1424.97998046875,0],["2022-09-26",1423.8299560546875,1423.8299560546875,1411.47998046875,1413.0400390625,0],["2022-09-27",1412.8599853515625,1420.27001953125,1410.8699951171875,1410.8699951171875,0],["2022-09-28",1407.3199462890625,1409.1300048828125,1400.4100341796875,1401.8900146484375,0],["2022-09-29",1407.3900146484375,1410.760009765625,1395.81005859375,1397.5,0],["2022-09-30",1395.2900390625,1402.22998046875,1390.4100341796875,1394.6300048828125,0],["2022-10-03",1393.699951171875,1401.8199462890625,1384.8199462890625,1397.6199951171875,0],["2022-10-04",1403.760009765625,1411.550048828125,1402.9000244140625,1409.3599853515625,0],["2022-10-05",1413.6700439453125,1424.6500244140625,1413.6700439453125,1420.550048828125,0],["2022-10-06",1424.75,1428.1300048828125,1420.4300537109375,1420.4300537109375,0],["2022-10-07",1421.7900390625,1421.9000244140625,1405.1800537109375,1406.0,0],["2022-10-11",1400.5799560546875,1400.5799560546875,1383.25,1386.8199462890625,0],["2022-10-12",1388.280029296875,1391.469970703125,1376.5400390625,1380.5699462890625,0],["2022-10-13",1384.8599853515625,1385.0699462890625,1372.5699462890625,1373.3599853515625,0],["2022-10-14",1381.6300048828125,1391.3800048828125,1381.3399658203125,1382.469970703125,0],["2022-10-17",1383.5,1389.2099609375,1376.6800537109375,1386.27001953125,0],["2022-10-18",1392.9200439453125,1400.3900146484375,1389.1600341796875,1400.3599853515625,0],["2022-10-19",1402.6800537109375,1415.0999755859375,1400.280029296875,1415.0999755859375,0],["2022-10-20",1414.719970703125,1437.719970703125,1411.739990234375,1437.719970703125,0],["2022-10-21",1435.3900146484375,1446.4200439453125,1433.260009765625,1446.4200439453125,0],["2022-10-25",1449.1400146484375,1454.06005859375,1441.18994140625,1444.4100341796875,0],["2022-10-26",1447.5699462890625,1454.97998046875,1447.4100341796875,1454.97998046875,0],["2022-10-27",1457.9599609375,1459.8599853515625,1452.280029296875,1454.0899658203125,0],["2022-10-28",1454.5400390625,1456.469970703125,1442.0400390625,1447.31005859375,0],["2022-10-31",1450.93994140625,1468.4100341796875,1450.93994140625,1460.3800048828125,0],["2022-11-01",1457.6400146484375,1457.6400146484375,1443.5400390625,1445.9200439453125,0],["2022-11-02",1450.97998046875,1451.9200439453125,1442.8900146484375,1451.6099853515625,0],["2022-11-03",1448.3199462890625,1448.3199462890625,1420.3800048828125,1420.3800048828125,0],["2022-11-04",1425.52001953125,1438.280029296875,1422.0799560546875,1438.280029296875,0],["2022-11-07",1441.1800537109375,1442.6600341796875,1435.3900146484375,1442.1199951171875,0],["2022-11-08",1447.1199951171875,1447.8499755859375,1433.2900390625,1441.3499755859375,0],["2022-11-09",1443.6199951171875,1447.1500244140625,1439.68994140625,1446.18994140625,0],["2022-11-10",1442.31005859375,1453.27001953125,1440.760009765625,1449.739990234375,0],["2022-11-11",1467.18994140625,1468.2099609375,1459.5400390625,1468.2099609375,0],["2022-11-14",1468.989990234375,1468.989990234375,1459.050048828125,1464.0,0],["2022-11-15",1461.510009765625,1461.510009765625,1447.8699951171875,1450.5400390625,0],["2022-11-16",1447.5,1448.3800048828125,1440.5899658203125,1448.3800048828125,0],["2022-11-17",1446.56005859375,1449.3199462890625,1441.5699462890625,1449.3199462890625,0],["2022-11-21",1434.550048828125,1447.9599609375,1427.75,1447.9599609375,0],["2022-11-22",1446.719970703125,1451.31005859375,1435.02001953125,1441.2900390625,0],["2022-11-23",1431.9000244140625,1443.5,1431.6099853515625,1443.5,0],["2022-11-24",1450.6800537109375,1502.1099853515625,1450.6800537109375,1501.8800048828125,0],["2022-11-25",1501.699951171875,1504.1600341796875,1481.3800048828125,1486.5400390625,0],["2022-11-29",1483.77001953125,1486.6800537109375,1467.260009765625,1476.9599609375,0],["2022-11-30",1476.219970703125,1489.780029296875,1464.81005859375,1488.800048828125,0],["2022-12-01",1490.800048828125,1497.239990234375,1487.3399658203125,1491.510009765625,0],["2022-12-02",1489.3599853515625,1489.3599853515625,1479.699951171875,1481.800048828125,0],["2022-12-05",1482.0799560546875,1482.0799560546875,1470.3299560546875,1471.56005859375,0],["2022-12-06",1468.989990234375,1473.52001953125,1467.1300048828125,1471.550048828125,0],["2022-12-07",1471.4599609375,1477.8599853515625,1466.4599609375,1466.8800048828125,0],["2022-12-08",1467.3699951171875,1469.1199951171875,1461.780029296875,1465.9300537109375,0],["2022-12-09",1467.9000244140625,1477.4200439453125,1466.760009765625,1477.18994140625,0],["2022-12-12",1475.6099853515625,1475.6099853515625,1468.8499755859375,1474.3800048828125,0],["2022-12-13",1476.530029296875,1477.2900390625,1469.469970703125,1470.1199951171875,0],["2022-12-14",1471.8900146484375,1483.1700439453125,1471.6400146484375,1483.1700439453125,0],["2022-12-15",1481.780029296875,1482.1099853515625,1466.25,1467.1300048828125,0],["2022-12-16",1461.760009765625,1478.5400390625,1459.31005859375,1478.5400390625,0],["2022-12-19",1476.719970703125,1477.4100341796875,1471.5699462890625,1477.0899658203125,0],["2022-12-20",1473.72998046875,1476.22998046875,1464.8599853515625,1467.3199462890625,0],["2022-12-21",1467.010009765625,1469.4200439453125,1458.8199462890625,1462.550048828125,0],["2022-12-22",1463.7900390625,1468.3499755859375,1462.4100341796875,1468.3499755859375,0],["2022-12-23",1469.1600341796875,1474.8699951171875,1460.5699462890625,1474.6800537109375,0],["2022-12-27",1474.3900146484375,1477.4300537109375,1468.1500244140625,1474.68994140625,0],["2022-12-28",1473.550048828125,1480.1099853515625,1461.1800537109375,1480.1099853515625,0],["2022-12-29",1476.27001953125,1491.6300048828125,1472.5400390625,1491.6300048828125,0],["2022-12-30",1491.9300537109375,1503.3299560546875,1479.1300048828125,1495.489990234375,0],["2023-01-03",1488.5400390625,1488.5400390625,1473.800048828125,1473.989990234375,0],["2023-01-04",1472.8499755859375,1476.1400146484375,1469.550048828125,1469.550048828125,0],["2023-01-05",1472.4599609375,1481.010009765625,1471.9100341796875,1480.9300537109375,0],["2023-01-06",1479.530029296875,1482.3900146484375,1474.47998046875,1480.550048828125,0],["2023-01-09",1484.56005859375,1493.4200439453125,1483.9300537109375,1493.4200439453125,0],["2023-01-10",1490.4000244140625,1491.219970703125,1480.3699951171875,1485.1300048828125,0],["2023-01-11",1487.0400390625,1489.0,1484.2099609375,1487.8699951171875,0],["2023-01-12",1488.5699462890625,1491.3499755859375,1486.1500244140625,1488.6600341796875,0],["2023-01-13",1488.050048828125,1495.030029296875,1488.050048828125,1495.030029296875,0],["2023-01-16",1494.81005859375,1496.050048828125,1489.0,1493.56005859375,0],["2023-01-17",1492.530029296875,1499.3800048828125,1488.949951171875,1499.3800048828125,0],["2023-01-18",1495.31005859375,1496.6300048828125,1491.050048828125,1495.5,0],["2023-01-19",1494.800048828125,1501.7099609375,1493.4200439453125,1496.219970703125,0],["2023-01-20",1496.8800048828125,1500.3299560546875,1495.800048828125,1500.3299560546875,0],["2023-01-25",1501.300048828125,1501.8599853515625,1494.72998046875,1499.449951171875,0],["2023-01-26",1497.4100341796875,1498.3900146484375,1494.030029296875,1498.3900146484375,0],["2023-01-27",1499.969970703125,1500.9100341796875,1493.0699462890625,1497.550048828125,0],["2023-01-30",1499.75,1500.949951171875,1494.1500244140625,1499.3900146484375,0],["2023-01-31",1493.7900390625,1493.8900146484375,1485.5,1485.5,0],["2023-02-02",1488.8199462890625,1493.2099609375,1485.9000244140625,1489.800048828125,0],["2023-02-03",1490.56005859375,1493.3399658203125,1485.25,1490.469970703125,0],["2023-02-07",1487.8199462890625,1487.989990234375,1471.7900390625,1476.3800048828125,0],["2023-02-08",1476.3900146484375,1479.949951171875,1469.010009765625,1470.75,0],["2023-02-09",1471.300048828125,1471.300048828125,1463.75,1464.6400146484375,0],["2023-02-10",1465.050048828125,1476.030029296875,1463.31005859375,1474.5899658203125,0],["2023-02-13",1474.719970703125,1475.1700439453125,1469.260009765625,1475.1700439453125,0],["2023-02-14",1477.1300048828125,1485.5799560546875,1476.06005859375,1483.969970703125,0],["2023-02-15",1482.800048828125,1488.18994140625,1478.31005859375,1488.18994140625,0],["2023-02-16",1487.8399658203125,1494.5400390625,1483.5400390625,1484.260009765625,0],["2023-02-17",1484.030029296875,1484.760009765625,1473.1500244140625,1476.9000244140625,0],["2023-02-20",1474.25,1477.47998046875,1471.0699462890625,1473.4599609375,0],["2023-02-21",1474.1099853515625,1477.3599853515625,1471.8499755859375,1474.010009765625,0],["2023-02-22",1472.489990234375,1473.22998046875,1462.5999755859375,1464.0,0],["2023-02-23",1464.5799560546875,1467.6300048828125,1456.300048828125,1457.6500244140625,0],["2023-02-24",1458.6600341796875,1460.18994140625,1448.0899658203125,1456.800048828125,0],["2023-02-27",1456.0400390625,1458.1800537109375,1447.550048828125,1455.5,0],["2023-02-28",1456.489990234375,1458.969970703125,1452.4300537109375,1454.18994140625,0],["2023-03-01",1454.3800048828125,1454.3800048828125,1444.3900146484375,1450.199951171875,0],["2023-03-02",1451.3399658203125,1457.02001953125,1447.06005859375,1455.489990234375,0],["2023-03-03",1457.780029296875,1457.780029296875,1452.6199951171875,1453.550048828125,0],["2023-03-06",1458.77001953125,1460.97998046875,1452.1199951171875,1452.6800537109375,0],["2023-03-07",1453.969970703125,1461.4200439453125,1452.6400146484375,1458.6700439453125,0],["2023-03-08",1455.469970703125,1458.6300048828125,1451.0799560546875,1454.6600341796875,0],["2023-03-09",1454.8199462890625,1455.1199951171875,1448.449951171875,1449.530029296875,0],["2023-03-10",1445.800048828125,1445.800048828125,1433.0799560546875,1433.0799560546875,0],["2023-03-13",1419.4200439453125,1423.6600341796875,1409.9300537109375,1421.8299560546875,0],["2023-03-14",1416.9599609375,1416.9599609375,1393.8299560546875,1393.8299560546875,0],["2023-03-15",1400.0999755859375,1406.5699462890625,1399.800048828125,1403.9300537109375,0],["2023-03-16",1400.8199462890625,1403.9300537109375,1391.0400390625,1391.5999755859375,0],["2023-03-17",1397.280029296875,1416.9200439453125,1397.22998046875,1411.72998046875,0],["2023-03-20",1408.1800537109375,1408.52001953125,1400.489990234375,1401.81005859375,0],["2023-03-21",1407.1600341796875,1412.81005859375,1403.9599609375,1406.550048828125,0],["2023-03-22",1408.5999755859375,1413.52001953125,1406.510009765625,1412.0400390625,0],["2023-03-23",1406.969970703125,1410.97998046875,1403.550048828125,1410.97998046875,0],["2023-03-24",1411.1300048828125,1411.6700439453125,1399.699951171875,1399.699951171875,0],["2023-03-27",1400.949951171875,1404.6500244140625,1396.5999755859375,1396.5999755859375,0],["2023-03-28",1401.5999755859375,1409.22998046875,1398.4200439453125,1409.0899658203125,0],["2023-03-29",1407.47998046875,1422.68994140625,1407.47998046875,1420.3499755859375,0],["2023-03-30",1417.81005859375,1425.3699951171875,1415.0999755859375,1424.6099853515625,0],["2023-03-31",1424.7900390625,1429.47998046875,1421.3599853515625,1422.5899658203125,0],["2023-04-03",1426.77001953125,1433.3900146484375,1426.77001953125,1433.3900146484375,0],["2023-04-04",1432.239990234375,1432.8299560546875,1426.6300048828125,1429.6099853515625,0],["2023-04-05",1429.2900390625,1430.199951171875,1425.7099609375,1429.550048828125,0],["2023-04-06",1431.3199462890625,1431.3199462890625,1416.6700439453125,1424.8900146484375,0],["2023-04-07",1424.8599853515625,1427.0799560546875,1421.6199951171875,1427.0400390625,0],["2023-04-10",1427.8900146484375,1429.6500244140625,1425.18994140625,1428.1300048828125,0],["2023-04-11",1429.1199951171875,1435.8900146484375,1426.5,1435.8900146484375,0],["2023-04-12",1437.02001953125,1437.0799560546875,1429.0,1434.739990234375,0],["2023-04-13",1433.8699951171875,1435.010009765625,1430.8900146484375,1434.219970703125,0],["2023-04-14",1434.8399658203125,1438.280029296875,1431.81005859375,1435.1300048828125,0],["2023-04-17",1434.7900390625,1436.0400390625,1429.4300537109375,1434.9000244140625,0],["2023-04-18",1435.469970703125,1435.469970703125,1429.5899658203125,1432.3599853515625,0],["2023-04-19",1431.5699462890625,1431.5699462890625,1423.050048828125,1425.0699462890625,0],["2023-04-20",1428.6400146484375,1428.6400146484375,1418.8199462890625,1422.1099853515625,0],["2023-04-25",1422.27001953125,1427.0,1420.8399658203125,1425.18994140625,0],["2023-04-26",1421.969970703125,1422.47998046875,1412.75,1414.25,0],["2023-04-27",1416.43994140625,1418.1700439453125,1413.4599609375,1418.050048828125,0],["2023-04-28",1418.239990234375,1420.5,1412.8399658203125,1415.949951171875,0],["2023-05-02",1416.2099609375,1428.3199462890625,1415.9200439453125,1426.1099853515625,0],["2023-05-03",1423.9000244140625,1425.989990234375,1415.469970703125,1425.989990234375,0],["2023-05-05",1423.6099853515625,1431.22998046875,1421.780029296875,1431.0400390625,0],["2023-05-08",1432.300048828125,1438.3299560546875,1430.8599853515625,1433.739990234375,0],["2023-05-09",1431.5799560546875,1432.75,1428.52001953125,1432.6300048828125,0],["2023-05-10",1433.1099853515625,1433.6800537109375,1424.530029296875,1425.6800537109375,0],["2023-05-11",1425.5799560546875,1428.780029296875,1424.8199462890625,1425.1800537109375,0],["2023-05-12",1426.47998046875,1429.9200439453125,1422.9200439453125,1422.9200439453125,0],["2023-05-15",1423.530029296875,1427.3599853515625,1415.93994140625,1417.3699951171875,0],["2023-05-16",1417.9200439453125,1426.1199951171875,1417.9200439453125,1423.5,0],["2023-05-17",1422.010009765625,1427.4000244140625,1421.3399658203125,1424.3399658203125,0],["2023-05-18",1424.739990234375,1428.0400390625,1421.9200439453125,1428.0400390625,0],["2023-05-19",1425.449951171875,1428.5400390625,1423.6500244140625,1428.5400390625,0],["2023-05-22",1423.6199951171875,1425.6600341796875,1416.199951171875,1419.0,0],["2023-05-23",1418.3199462890625,1419.6099853515625,1409.510009765625,1411.5400390625,0],["2023-05-24",1411.3599853515625,1414.6600341796875,1406.27001953125,1409.6199951171875,0],["2023-05-25",1408.93994140625,1411.4200439453125,1402.47998046875,1402.47998046875,0],["2023-05-26",1402.9300537109375,1405.449951171875,1397.97998046875,1402.97998046875,0],["2023-05-29",1405.469970703125,1406.530029296875,1401.9300537109375,1404.9300537109375,0],["2023-05-30",1406.0400390625,1406.0400390625,1396.9100341796875,1396.9100341796875,0],["2023-05-31",1396.6800537109375,1398.3800048828125,1380.9000244140625,1387.1199951171875,0],["2023-06-01",1383.300048828125,1386.4100341796875,1378.5799560546875,1383.010009765625,0],["2023-06-02",1385.8199462890625,1385.8199462890625,1376.780029296875,1381.260009765625,0],["2023-06-06",1382.0999755859375,1383.5799560546875,1377.3499755859375,1383.1700439453125,0],["2023-06-07",1382.0,1383.550048828125,1371.739990234375,1378.6500244140625,0],["2023-06-08",1375.7900390625,1376.6199951171875,1369.4100341796875,1374.6400146484375,0],["2023-06-09",1375.5799560546875,1381.260009765625,1373.0799560546875,1376.0799560546875,0],["2023-06-12",1377.6099853515625,1390.550048828125,1377.6099853515625,1386.77001953125,0],["2023-06-13",1387.68994140625,1387.7900390625,1378.1500244140625,1380.6099853515625,0],["2023-06-14",1381.699951171875,1386.7900390625,1381.489990234375,1385.4200439453125,0],["2023-06-15",1382.9599609375,1382.9599609375,1378.8299560546875,1381.72998046875,0],["2023-06-16",1382.4200439453125,1388.6099853515625,1373.1500244140625,1388.6099853515625,0],["2023-06-19",1383.8900146484375,1390.5,1379.8299560546875,1387.3299560546875,0],["2023-06-20",1387.239990234375,1388.75,1383.8599853515625,1388.3299560546875,0],["2023-06-21",1385.72998046875,1395.8499755859375,1383.8800048828125,1393.449951171875,0],["2023-06-22",1392.1199951171875,1402.43994140625,1391.760009765625,1394.6700439453125,0],["2023-06-23",1395.699951171875,1397.5400390625,1389.699951171875,1390.8900146484375,0],["2023-06-26",1391.550048828125,1394.300048828125,1388.4100341796875,1389.8800048828125,0],["2023-06-27",1390.8699951171875,1393.3800048828125,1385.300048828125,1386.739990234375,0],["2023-06-28",1387.6700439453125,1394.56005859375,1387.6700439453125,1388.3699951171875,0],["2023-06-30",1388.52001953125,1391.47998046875,1370.1500244140625,1376.6800537109375,0],["2023-07-03",1379.3900146484375,1397.3699951171875,1379.31005859375,1395.8900146484375,0],["2023-07-04",1393.56005859375,1396.3299560546875,1388.8499755859375,1392.489990234375,0],["2023-07-05",1392.3800048828125,1395.8199462890625,1389.9000244140625,1389.9000244140625,0],["2023-07-06",1389.7099609375,1389.7099609375,1381.8599853515625,1385.949951171875,0],["2023-07-07",1382.199951171875,1385.739990234375,1377.6700439453125,1377.6700439453125,0],["2023-07-10",1377.56005859375,1386.93994140625,1377.56005859375,1383.06005859375,0],["2023-07-11",1386.0899658203125,1391.4599609375,1384.8399658203125,1391.4599609375,0],["2023-07-12",1390.27001953125,1400.050048828125,1389.93994140625,1398.06005859375,0],["2023-07-13",1401.0999755859375,1401.760009765625,1396.22998046875,1396.22998046875,0],["2023-07-14",1399.530029296875,1414.219970703125,1399.3900146484375,1412.0899658203125,0],["2023-07-17",1411.77001953125,1412.0899658203125,1403.1199951171875,1406.0999755859375,0],["2023-07-18",1407.5400390625,1407.9000244140625,1399.469970703125,1403.030029296875,0],["2023-07-20",1404.5699462890625,1409.3399658203125,1402.7099609375,1406.68994140625,0],["2023-07-21",1407.47998046875,1413.52001953125,1405.6400146484375,1413.52001953125,0],["2023-07-24",1412.6800537109375,1424.68994140625,1412.3800048828125,1424.68994140625,0],["2023-07-25",1425.760009765625,1437.81005859375,1425.280029296875,1436.7900390625,0],["2023-07-26",1436.699951171875,1449.2900390625,1436.699951171875,1449.2900390625,0],["2023-07-27",1447.6600341796875,1456.3599853515625,1446.9200439453125,1451.27001953125,0],["2023-07-28",1448.2099609375,1454.239990234375,1446.4599609375,1450.3499755859375,0],["2023-07-31",1451.0699462890625,1464.699951171875,1451.0699462890625,1459.4300537109375,0],["2023-08-01",1458.9000244140625,1462.56005859375,1449.02001953125,1451.239990234375,0],["2023-08-02",1449.449951171875,1450.280029296875,1441.8499755859375,1444.56005859375,0],["2023-08-03",1441.3699951171875,1442.780029296875,1433.0400390625,1441.8499755859375,0],["2023-08-04",1442.489990234375,1447.1300048828125,1442.22998046875,1445.2099609375,0],["2023-08-07",1444.8900146484375,1449.3800048828125,1442.1300048828125,1445.81005859375,0],["2023-08-08",1444.2099609375,1452.469970703125,1441.6300048828125,1451.0,0],["2023-08-09",1450.300048828125,1462.030029296875,1446.7099609375,1462.030029296875,0],["2023-08-10",1460.3599853515625,1460.699951171875,1453.3699951171875,1458.9300537109375,0],["2023-08-11",1458.469970703125,1458.969970703125,1449.6700439453125,1457.1600341796875,0],["2023-08-14",1457.18994140625,1457.4300537109375,1452.1500244140625,1457.0,0],["2023-08-15",1456.8599853515625,1463.2900390625,1456.27001953125,1460.280029296875,0],["2023-08-16",1459.030029296875,1464.27001953125,1458.3699951171875,1463.510009765625,0],["2023-08-17",1460.6099853515625,1460.760009765625,1447.97998046875,1447.97998046875,0],["2023-08-18",1449.22998046875,1449.22998046875,1442.260009765625,1446.0899658203125,0],["2023-08-21",1446.68994140625,1451.6800537109375,1445.0999755859375,1450.5699462890625,0],["2023-08-22",1450.8699951171875,1456.4000244140625,1449.18994140625,1451.530029296875,0],["2023-08-23",1451.6300048828125,1451.719970703125,1439.1300048828125,1440.1099853515625,0],["2023-08-24",1441.52001953125,1446.75,1441.52001953125,1444.6700439453125,0],["2023-08-25",1444.2099609375,1444.81005859375,1438.510009765625,1444.489990234375,0],["2023-08-28",1443.6700439453125,1445.31005859375,1441.780029296875,1444.06005859375,0],["2023-08-29",1443.469970703125,1455.800048828125,1441.52001953125,1454.43994140625,0],["2023-08-30",1456.22998046875,1462.800048828125,1451.93994140625,1451.93994140625,0],["2023-09-01",1461.9100341796875,1463.4300537109375,1454.6700439453125,1463.4300537109375,0],["2023-09-04",1464.0699462890625,1465.9300537109375,1460.8399658203125,1462.719970703125,0],["2023-09-05",1462.5799560546875,1462.5799560546875,1452.47998046875,1454.8299560546875,0],["2023-09-06",1455.010009765625,1463.0400390625,1454.25,1460.6199951171875,0],["2023-09-07",1458.969970703125,1463.300048828125,1458.27001953125,1460.0699462890625,0],["2023-09-08",1459.5400390625,1460.22998046875,1454.699951171875,1454.949951171875,0],["2023-09-11",1453.719970703125,1455.56005859375,1450.6800537109375,1455.0400390625,0],["2023-09-12",1454.2900390625,1454.3199462890625,1447.9599609375,1453.3900146484375,0],["2023-09-13",1447.030029296875,1453.5400390625,1444.81005859375,1453.5400390625,0],["2023-09-14",1449.219970703125,1455.0899658203125,1445.31005859375,1449.5799560546875,0],["2023-09-15",1449.0899658203125,1459.030029296875,1448.75,1459.030029296875,0],["2023-09-18",1456.9599609375,1458.4599609375,1452.8599853515625,1457.989990234375,0],["2023-09-19",1456.719970703125,1459.0,1454.6099853515625,1457.6600341796875,0],["2023-09-20",1452.6300048828125,1456.77001953125,1450.3699951171875,1451.56005859375,0],["2023-09-21",1452.77001953125,1453.969970703125,1446.800048828125,1448.2099609375,0],["2023-09-22",1445.8800048828125,1450.68994140625,1441.5,1450.22998046875,0],["2023-09-25",1449.8299560546875,1450.3199462890625,1441.1700439453125,1443.449951171875,0],["2023-09-26",1442.7900390625,1447.050048828125,1441.8900146484375,1445.550048828125,0],["2023-09-27",1440.8599853515625,1441.8699951171875,1436.75,1440.1099853515625,0],["2023-09-29",1436.3900146484375,1436.969970703125,1424.1700439453125,1424.1700439453125,0],["2023-10-02",1424.0699462890625,1428.0400390625,1418.760009765625,1418.760009765625,0],["2023-10-03",1418.5799560546875,1424.1099853515625,1417.93994140625,1420.010009765625,0],["2023-10-04",1417.9100341796875,1419.6600341796875,1412.699951171875,1415.8399658203125,0],["2023-10-05",1413.43994140625,1420.6099853515625,1412.1700439453125,1415.5999755859375,0],["2023-10-06",1415.2900390625,1419.9599609375,1415.280029296875,1416.8800048828125,0],["2023-10-09",1417.06005859375,1420.7099609375,1415.800048828125,1417.260009765625,0],["2023-10-10",1419.3299560546875,1435.8900146484375,1419.3299560546875,1435.1700439453125,0],["2023-10-11",1434.75,1438.449951171875,1432.27001953125,1436.489990234375,0],["2023-10-12",1437.9599609375,1446.06005859375,1437.9599609375,1443.8199462890625,0],["2023-10-13",1443.3699951171875,1444.969970703125,1440.489990234375,1444.1400146484375,0],["2023-10-16",1445.3599853515625,1446.1199951171875,1436.5,1438.9599609375,0],["2023-10-17",1439.0400390625,1444.1300048828125,1438.949951171875,1444.1300048828125,0],["2023-10-18",1443.22998046875,1446.5400390625,1441.06005859375,1446.5400390625,0],["2023-10-19",1443.260009765625,1445.18994140625,1441.3399658203125,1442.6600341796875,0],["2023-10-20",1443.3499755859375,1443.75,1438.3599853515625,1441.0400390625,0],["2023-10-23",1441.72998046875,1443.8599853515625,1435.050048828125,1438.1199951171875,0],["2023-10-24",1438.280029296875,1440.280029296875,1430.1500244140625,1435.6500244140625,0],["2023-10-25",1437.969970703125,1444.530029296875,1437.8199462890625,1442.510009765625,0],["2023-10-26",1443.030029296875,1445.1400146484375,1438.800048828125,1440.5999755859375,0],["2023-10-27",1440.7099609375,1444.1500244140625,1439.3299560546875,1441.9000244140625,0],["2023-10-30",1440.0400390625,1441.800048828125,1436.97998046875,1439.199951171875,0],["2023-10-31",1438.75,1443.4599609375,1437.97998046875,1442.1400146484375,0],["2023-11-01",1441.1700439453125,1441.5899658203125,1434.9300537109375,1435.3299560546875,0],["2023-11-02",1435.93994140625,1441.3499755859375,1435.8599853515625,1439.77001953125,0],["2023-11-03",1446.719970703125,1453.18994140625,1444.7900390625,1449.9300537109375,0],["2023-11-06",1452.3900146484375,1464.6700439453125,1452.2900390625,1464.6700439453125,0],["2023-11-07",1464.050048828125,1465.550048828125,1458.6600341796875,1463.3699951171875,0],["2023-11-08",1461.1300048828125,1462.010009765625,1454.4599609375,1457.5999755859375,0],["2023-11-09",1456.8399658203125,1457.8399658203125,1450.6400146484375,1452.27001953125,0],["2023-11-10",1450.56005859375,1451.219970703125,1425.010009765625,1445.1800537109375,0],["2023-11-14",1444.9000244140625,1453.989990234375,1444.9000244140625,1451.719970703125,0],["2023-11-15",1453.6099853515625,1466.8399658203125,1453.0699462890625,1466.8399658203125,0],["2023-11-16",1464.780029296875,1465.1600341796875,1460.4599609375,1464.6800537109375,0],["2023-11-17",1461.5899658203125,1462.31005859375,1458.530029296875,1460.6700439453125,0],["2023-11-20",1460.260009765625,1460.260009765625,1454.1199951171875,1456.9200439453125,0],["2023-11-21",1458.1300048828125,1463.4000244140625,1456.1600341796875,1463.4000244140625,0],["2023-11-22",1460.5899658203125,1460.5899658203125,1454.52001953125,1455.8900146484375,0],["2023-11-23",1456.6800537109375,1456.6800537109375,1451.3499755859375,1453.2900390625,0],["2023-11-24",1455.780029296875,1456.050048828125,1451.0799560546875,1453.9200439453125,0],["2023-11-27",1453.1500244140625,1455.780029296875,1448.0,1448.1500244140625,0],["2023-11-28",1450.18994140625,1452.5999755859375,1444.5999755859375,1448.02001953125,0],["2023-11-29",1448.6300048828125,1450.4200439453125,1445.6099853515625,1446.0699462890625,0],["2023-11-30",1444.3399658203125,1452.739990234375,1440.6199951171875,1452.739990234375,0],["2023-12-01",1452.0,1456.52001953125,1450.0899658203125,1456.3800048828125,0],["2023-12-04",1454.969970703125,1457.02001953125,1448.1700439453125,1451.02001953125,0],["2023-12-05",1451.1300048828125,1451.5899658203125,1444.5799560546875,1449.4599609375,0],["2023-12-06",1450.9100341796875,1452.0699462890625,1444.6300048828125,1445.8199462890625,0],["2023-12-07",1442.8900146484375,1447.6600341796875,1441.02001953125,1442.8499755859375,0],["2023-12-08",1443.969970703125,1446.1300048828125,1441.0899658203125,1441.969970703125,0],["2023-12-11",1441.3199462890625,1446.3900146484375,1440.4000244140625,1446.3900146484375,0],["2023-12-12",1446.1199951171875,1447.719970703125,1444.260009765625,1447.1199951171875,0],["2023-12-13",1446.0799560546875,1448.47998046875,1443.719970703125,1448.0400390625,0],["2023-12-14",1448.8800048828125,1456.260009765625,1448.1400146484375,1456.260009765625,0],["2023-12-15",1455.949951171875,1464.780029296875,1455.68994140625,1462.449951171875,0],["2023-12-18",1461.56005859375,1468.739990234375,1460.4200439453125,1465.280029296875,0],["2023-12-19",1466.56005859375,1467.6099853515625,1464.550048828125,1465.6700439453125,0],["2023-12-20",1466.4300537109375,1470.7900390625,1464.0899658203125,1464.56005859375,0],["2023-12-21",1463.1700439453125,1463.1700439453125,1454.969970703125,1455.5799560546875,0],["2023-12-22",1456.760009765625,1457.8599853515625,1451.989990234375,1454.3800048828125,0],["2023-12-26",1454.0799560546875,1456.6600341796875,1450.780029296875,1450.780029296875,0],["2023-12-27",1452.3699951171875,1455.43994140625,1452.0799560546875,1454.219970703125,0],["2023-12-28",1453.8599853515625,1459.0999755859375,1453.06005859375,1457.4100341796875,0],["2023-12-29",1457.5699462890625,1461.4000244140625,1454.6600341796875,1454.6600341796875,0],["2024-01-02",1452.199951171875,1453.56005859375,1446.3599853515625,1453.0999755859375,0],["2024-01-03",1452.5400390625,1465.68994140625,1450.1700439453125,1462.3699951171875,0],["2024-01-04",1462.8499755859375,1477.56005859375,1461.030029296875,1477.260009765625,0],["2024-01-05",1476.8900146484375,1487.6099853515625,1476.8499755859375,1487.6099853515625,0],["2024-01-08",1488.5999755859375,1498.52001953125,1488.5999755859375,1495.699951171875,0],["2024-01-09",1497.1700439453125,1503.9300537109375,1496.8399658203125,1498.8299560546875,0],["2024-01-10",1497.800048828125,1497.800048828125,1486.719970703125,1486.8599853515625,0],["2024-01-11",1487.1500244140625,1492.43994140625,1483.0,1483.0,0],["2024-01-12",1483.239990234375,1487.3399658203125,1482.02001953125,1487.3399658203125,0],["2024-01-15",1488.280029296875,1501.8599853515625,1487.81005859375,1501.1099853515625,0],["2024-01-16",1500.3900146484375,1503.72998046875,1492.4000244140625,1493.8699951171875,0],["2024-01-17",1491.8900146484375,1494.3199462890625,1487.52001953125,1491.2099609375,0],["2024-01-18",1488.489990234375,1492.530029296875,1478.030029296875,1479.1800537109375,0],["2024-01-19",1480.1800537109375,1486.3699951171875,1477.050048828125,1486.3699951171875,0],["2024-01-22",1487.3499755859375,1493.97998046875,1485.510009765625,1491.18994140625,0],["2024-01-23",1492.56005859375,1500.3900146484375,1490.199951171875,1496.1099853515625,0],["2024-01-24",1497.1600341796875,1504.43994140625,1497.1600341796875,1504.0999755859375,0],["2024-01-26",1503.449951171875,1509.3900146484375,1502.8900146484375,1506.280029296875,0],["2024-01-29",1508.1099853515625,1518.43994140625,1507.8800048828125,1515.3900146484375,0],["2024-01-30",1517.75,1520.31005859375,1511.8399658203125,1512.75,0],["2024-01-31",1512.5999755859375,1516.4000244140625,1509.550048828125,1512.97998046875,0],["2024-02-02",1509.3499755859375,1521.22998046875,1508.5,1516.5799560546875,0],["2024-02-05",1515.9100341796875,1520.97998046875,1511.3399658203125,1511.3399658203125,0],["2024-02-06",1510.31005859375,1513.97998046875,1508.989990234375,1512.97998046875,0],["2024-02-07",1512.510009765625,1514.050048828125,1510.199951171875,1513.1099853515625,0],["2024-02-08",1513.18994140625,1521.1800537109375,1512.3599853515625,1512.3599853515625,0],["2024-02-09",1513.8199462890625,1514.719970703125,1509.56005859375,1512.280029296875,0],["2024-02-13",1512.6300048828125,1533.1600341796875,1512.6300048828125,1531.3699951171875,0],["2024-02-14",1527.7900390625,1530.949951171875,1521.7900390625,1529.3299560546875,0],["2024-02-15",1529.2900390625,1532.6600341796875,1525.3900146484375,1528.3800048828125,0],["2024-02-16",1530.6800537109375,1534.530029296875,1529.300048828125,1533.550048828125,0],["2024-02-19",1533.3499755859375,1539.25,1530.5799560546875,1538.6099853515625,0],["2024-02-20",1538.719970703125,1555.5899658203125,1537.93994140625,1555.5899658203125,0],["2024-02-21",1554.0999755859375,1554.949951171875,1547.489990234375,1552.4000244140625,0],["2024-02-22",1550.7099609375,1551.969970703125,1542.719970703125,1545.489990234375,0],["2024-02-23",1546.3499755859375,1551.1500244140625,1544.1800537109375,1549.1099853515625,0],["2024-02-26",1548.9300537109375,1553.9000244140625,1544.469970703125,1547.5999755859375,0],["2024-02-27",1545.52001953125,1559.02001953125,1545.1600341796875,1558.800048828125,0],["2024-02-28",1556.300048828125,1556.68994140625,1545.5899658203125,1545.5899658203125,0],["2024-02-29",1547.6199951171875,1554.7900390625,1544.6700439453125,1551.43994140625,0],["2024-03-01",1553.1600341796875,1556.219970703125,1537.1099853515625,1538.02001953125,0],["2024-03-04",1539.0999755859375,1547.0999755859375,1537.030029296875,1539.27001953125,0],["2024-03-05",1537.9200439453125,1537.9200439453125,1518.8399658203125,1536.97998046875,0],["2024-03-06",1532.449951171875,1535.199951171875,1527.9200439453125,1531.510009765625,0],["2024-03-07",1531.699951171875,1539.5999755859375,1531.699951171875,1535.8299560546875,0],["2024-03-08",1536.52001953125,1541.1500244140625,1535.3199462890625,1539.8599853515625,0],["2024-03-11",1542.010009765625,1547.47998046875,1540.77001953125,1544.7099609375,0],["2024-03-12",1544.949951171875,1556.7099609375,1541.3599853515625,1554.56005859375,0],["2024-03-13",1543.510009765625,1544.739990234375,1536.760009765625,1538.1300048828125,0],["2024-03-14",1535.5999755859375,1543.75,1533.800048828125,1543.75,0],["2024-03-15",1536.949951171875,1552.8299560546875,1535.469970703125,1552.8299560546875,0],["2024-03-18",1547.449951171875,1557.3299560546875,1544.3199462890625,1553.6400146484375,0],["2024-03-19",1551.5899658203125,1552.0999755859375,1544.9599609375,1544.9599609375,0],["2024-03-20",1545.06005859375,1546.0,1535.77001953125,1535.7900390625,0],["2024-03-21",1539.1199951171875,1542.3299560546875,1534.6600341796875,1541.4100341796875,0],["2024-03-22",1541.56005859375,1543.8399658203125,1537.9200439453125,1542.3900146484375,0],["2024-03-25",1540.22998046875,1540.22998046875,1532.72998046875,1537.5400390625,0],["2024-03-26",1536.06005859375,1540.510009765625,1532.0699462890625,1538.4200439453125,0],["2024-03-27",1536.510009765625,1536.5799560546875,1528.52001953125,1530.5999755859375,0],["2024-03-29",1532.1099853515625,1542.0,1532.030029296875,1536.0699462890625,0],["2024-04-01",1537.5,1544.7099609375,1537.0699462890625,1544.02001953125,0],["2024-04-02",1543.530029296875,1550.989990234375,1540.77001953125,1547.989990234375,0],["2024-04-03",1547.2900390625,1548.4200439453125,1537.010009765625,1537.010009765625,0],["2024-04-04",1538.97998046875,1554.3299560546875,1537.25,1553.239990234375,0],["2024-04-05",1551.0699462890625,1555.969970703125,1547.9599609375,1555.25,0],["2024-04-08",1556.780029296875,1560.260009765625,1554.1500244140625,1559.97998046875,0],["2024-04-09",1559.9100341796875,1565.5699462890625,1553.4300537109375,1553.510009765625,0],["2024-04-12",1554.0899658203125,1556.6400146484375,1548.27001953125,1551.0400390625,0],["2024-04-15",1545.449951171875,1548.3399658203125,1542.530029296875,1542.530029296875,0],["2024-04-16",1541.0799560546875,1541.5899658203125,1532.489990234375,1535.0,0],["2024-04-17",1535.050048828125,1541.8800048828125,1532.949951171875,1540.4200439453125,0],["2024-04-18",1539.8399658203125,1548.4599609375,1538.6800537109375,1544.760009765625,0],["2024-04-19",1546.300048828125,1552.449951171875,1545.9000244140625,1547.5699462890625,0],["2024-04-22",1548.5699462890625,1559.93994140625,1548.3800048828125,1559.5899658203125,0],["2024-04-23",1559.81005859375,1567.5699462890625,1559.81005859375,1561.6400146484375,0],["2024-04-24",1565.489990234375,1572.47998046875,1564.8900146484375,1571.47998046875,0],["2024-04-25",1573.2900390625,1574.449951171875,1569.030029296875,1569.25,0],["2024-04-26",1567.6700439453125,1575.5699462890625,1566.3399658203125,1575.1600341796875,0],["2024-04-29",1576.300048828125,1583.3399658203125,1575.0,1582.6600341796875,0],["2024-04-30",1583.5799560546875,1589.06005859375,1575.969970703125,1575.969970703125,0],["2024-05-02",1574.969970703125,1582.6800537109375,1574.27001953125,1580.300048828125,0],["2024-05-03",1581.5899658203125,1590.56005859375,1581.5899658203125,1589.5899658203125,0],["2024-05-06",1591.800048828125,1598.260009765625,1591.1700439453125,1597.3900146484375,0],["2024-05-07",1600.8499755859375,1610.3199462890625,1600.6600341796875,1605.6800537109375,0],["2024-05-08",1606.9599609375,1610.25,1602.2900390625,1604.75,0],["2024-05-09",1606.2099609375,1607.3800048828125,1599.2900390625,1601.219970703125,0],["2024-05-10",1603.4599609375,1604.0699462890625,1599.8399658203125,1600.6700439453125,0],["2024-05-13",1602.300048828125,1604.800048828125,1600.4300537109375,1602.9100341796875,0],["2024-05-14",1601.6199951171875,1607.4200439453125,1601.43994140625,1605.8800048828125,0],["2024-05-15",1605.75,1607.6400146484375,1603.22998046875,1603.22998046875,0],["2024-05-16",1604.3800048828125,1611.5699462890625,1604.3800048828125,1611.1099853515625,0],["2024-05-17",1612.4200439453125,1619.449951171875,1611.9300537109375,1616.6199951171875,0],["2024-05-20",1618.280029296875,1629.81005859375,1618.280029296875,1627.5,0],["2024-05-21",1628.3800048828125,1628.3800048828125,1620.800048828125,1622.0899658203125,0],["2024-05-23",1620.6600341796875,1632.7900390625,1620.6600341796875,1629.1800537109375,0],["2024-05-24",1624.9599609375,1624.9599609375,1614.8299560546875,1619.4000244140625,0],["2024-05-27",1620.6700439453125,1622.4000244140625,1617.97998046875,1618.27001953125,0],["2024-05-28",1620.6500244140625,1622.9300537109375,1612.9599609375,1615.8199462890625,0],["2024-05-29",1614.7099609375,1614.7099609375,1605.3499755859375,1605.3499755859375,0],["2024-05-30",1603.2099609375,1608.8399658203125,1602.3199462890625,1604.260009765625,0],["2024-05-31",1608.8800048828125,1612.31005859375,1595.3599853515625,1596.6800537109375,0],["2024-06-04",1595.93994140625,1617.4100341796875,1595.3499755859375,1615.4000244140625,0],["2024-06-05",1614.81005859375,1622.6500244140625,1608.530029296875,1608.530029296875,0],["2024-06-06",1611.8199462890625,1617.050048828125,1609.3399658203125,1614.72998046875,0],["2024-06-07",1615.969970703125,1622.489990234375,1614.9300537109375,1617.8599853515625,0],["2024-06-10",1619.239990234375,1619.239990234375,1613.010009765625,1614.3699951171875,0],["2024-06-11",1617.0,1617.3699951171875,1609.260009765625,1611.489990234375,0],["2024-06-12",1616.6300048828125,1618.989990234375,1608.949951171875,1608.949951171875,0],["2024-06-13",1612.5799560546875,1616.8399658203125,1609.1300048828125,1610.1700439453125,0],["2024-06-14",1611.0,1611.9000244140625,1604.47998046875,1607.3199462890625,0],["2024-06-18",1609.3900146484375,1615.0899658203125,1606.1300048828125,1606.1300048828125,0],["2024-06-19",1608.469970703125,1609.219970703125,1599.7900390625,1599.7900390625,0],["2024-06-20",1596.27001953125,1596.27001953125,1590.3699951171875,1592.68994140625,0],["2024-06-21",1593.4100341796875,1598.1600341796875,1590.0,1590.3699951171875,0],["2024-06-24",1589.8699951171875,1594.0899658203125,1582.780029296875,1589.6600341796875,0],["2024-06-25",1589.7099609375,1594.7099609375,1582.3499755859375,1585.3800048828125,0],["2024-06-26",1586.3900146484375,1593.4200439453125,1581.760009765625,1590.949951171875,0],["2024-06-27",1591.530029296875,1592.260009765625,1582.31005859375,1584.93994140625,0],["2024-06-28",1583.530029296875,1590.0899658203125,1581.52001953125,1590.0899658203125,0],["2024-07-01",1590.260009765625,1598.3599853515625,1587.030029296875,1598.199951171875,0],["2024-07-02",1598.5799560546875,1602.52001953125,1595.6199951171875,1597.9599609375,0],["2024-07-03",1599.5999755859375,1615.3199462890625,1599.5999755859375,1615.3199462890625,0],["2024-07-04",1615.9599609375,1619.75,1614.7099609375,1616.75,0],["2024-07-05",1615.760009765625,1616.260009765625,1608.4100341796875,1611.02001953125,0],["2024-07-09",1617.1400146484375,1618.02001953125,1613.1500244140625,1614.4200439453125,0],["2024-07-10",1613.7099609375,1620.8299560546875,1613.6500244140625,1618.3800048828125,0],["2024-07-11",1621.1600341796875,1628.3499755859375,1620.02001953125,1623.1199951171875,0],["2024-07-12",1622.72998046875,1622.969970703125,1616.219970703125,1619.06005859375,0],["2024-07-15",1619.8599853515625,1632.68994140625,1619.18994140625,1629.8199462890625,0],["2024-07-16",1631.72998046875,1633.969970703125,1624.3900146484375,1625.9599609375,0],["2024-07-17",1629.97998046875,1638.030029296875,1629.8900146484375,1633.5400390625,0],["2024-07-18",1633.699951171875,1634.239990234375,1627.9300537109375,1633.81005859375,0],["2024-07-19",1634.06005859375,1638.2900390625,1632.530029296875,1636.550048828125,0],["2024-07-22",1637.1199951171875,1637.1199951171875,1616.739990234375,1622.0699462890625,0],["2024-07-23",1625.22998046875,1632.5,1625.22998046875,1629.6800537109375,0],["2024-07-24",1631.31005859375,1631.31005859375,1619.7099609375,1621.1400146484375,0],["2024-07-25",1617.0799560546875,1618.0,1610.5799560546875,1615.1800537109375,0],["2024-07-26",1613.989990234375,1616.8299560546875,1610.6500244140625,1612.8800048828125,0],["2024-07-29",1617.1600341796875,1625.550048828125,1616.3499755859375,1624.56005859375,0],["2024-07-30",1624.780029296875,1629.3699951171875,1611.93994140625,1611.93994140625,0],["2024-07-31",1613.3299560546875,1627.93994140625,1611.5999755859375,1625.5699462890625,0],["2024-08-01",1625.8699951171875,1626.3499755859375,1621.43994140625,1624.25,0],["2024-08-02",1619.31005859375,1619.31005859375,1607.75,1611.050048828125,0],["2024-08-05",1593.3599853515625,1593.3599853515625,1532.239990234375,1536.47998046875,0],["2024-08-06",1542.1400146484375,1574.3900146484375,1529.0899658203125,1574.3900146484375,0],["2024-08-07",1576.1199951171875,1596.5999755859375,1563.77001953125,1591.8699951171875,0],["2024-08-08",1585.9599609375,1593.239990234375,1579.68994140625,1590.3800048828125,0],["2024-08-09",1601.1600341796875,1604.06005859375,1591.75,1596.050048828125,0],["2024-08-12",1598.530029296875,1609.5699462890625,1598.530029296875,1606.6600341796875,0],["2024-08-13",1605.8399658203125,1609.52001953125,1598.300048828125,1609.52001953125,0],["2024-08-14",1611.7900390625,1613.6300048828125,1606.489990234375,1612.3499755859375,0],["2024-08-15",1614.6300048828125,1614.68994140625,1605.68994140625,1612.93994140625,0],["2024-08-16",1622.199951171875,1624.7099609375,1617.1800537109375,1623.9000244140625,0],["2024-08-19",1625.1400146484375,1653.3499755859375,1624.5799560546875,1648.699951171875,0],["2024-08-20",1649.56005859375,1660.2900390625,1637.449951171875,1642.77001953125,0],["2024-08-21",1641.719970703125,1646.3800048828125,1633.6400146484375,1635.3199462890625,0],["2024-08-22",1640.3299560546875,1642.1400146484375,1634.68994140625,1641.6600341796875,0],["2024-08-23",1643.3299560546875,1644.43994140625,1633.31005859375,1635.739990234375,0],["2024-08-26",1639.8199462890625,1643.949951171875,1634.719970703125,1638.9599609375,0],["2024-08-27",1639.1600341796875,1653.1199951171875,1639.1600341796875,1652.2900390625,0],["2024-08-28",1657.77001953125,1681.3699951171875,1657.77001953125,1675.239990234375,0],["2024-08-29",1672.949951171875,1684.6800537109375,1651.72998046875,1653.550048828125,0],["2024-08-30",1658.47998046875,1679.8499755859375,1651.0999755859375,1678.800048828125,0],["2024-09-02",1680.3599853515625,1683.4300537109375,1671.9000244140625,1678.18994140625,0],["2024-09-03",1677.8199462890625,1684.06005859375,1673.8599853515625,1676.6500244140625,0],["2024-09-04",1662.6500244140625,1675.530029296875,1662.219970703125,1670.239990234375,0],["2024-09-05",1670.550048828125,1677.4599609375,1663.1800537109375,1664.8199462890625,0],["2024-09-06",1669.469970703125,1671.8299560546875,1648.4200439453125,1653.1199951171875,0],["2024-09-09",1647.199951171875,1659.1099853515625,1642.31005859375,1651.489990234375,0],["2024-09-10",1653.800048828125,1661.0899658203125,1649.530029296875,1660.3499755859375,0],["2024-09-11",1653.5699462890625,1654.3800048828125,1638.9000244140625,1639.800048828125,0],["2024-09-12",1644.0400390625,1649.8699951171875,1637.9100341796875,1638.31005859375,0],["2024-09-13",1642.6300048828125,1652.25,1638.43994140625,1652.1500244140625,0],["2024-09-17",1654.31005859375,1664.989990234375,1651.550048828125,1664.280029296875,0],["2024-09-18",1664.3299560546875,1664.780029296875,1654.0,1660.5899658203125,0],["2024-09-19",1663.27001953125,1665.8399658203125,1657.1300048828125,1665.6500244140625,0],["2024-09-20",1670.6800537109375,1674.0400390625,1668.47998046875,1668.8199462890625,0],["2024-09-23",1669.9100341796875,1671.6199951171875,1658.47998046875,1665.300048828125,0],["2024-09-24",1667.25,1671.469970703125,1665.510009765625,1670.3699951171875,0],["2024-09-25",1674.06005859375,1675.72998046875,1665.18994140625,1673.3800048828125,0],["2024-09-26",1670.18994140625,1672.5999755859375,1666.18994140625,1671.3199462890625,0],["2024-09-27",1668.5899658203125,1668.5899658203125,1658.489990234375,1660.0899658203125,0],["2024-09-30",1661.8900146484375,1661.8900146484375,1647.280029296875,1648.9100341796875,0],["2024-10-01",1647.4200439453125,1657.3199462890625,1643.1099853515625,1656.3900146484375,0],["2024-10-02",1642.780029296875,1647.300048828125,1633.0799560546875,1639.31005859375,0],["2024-10-03",1640.699951171875,1643.8199462890625,1630.449951171875,1641.550048828125,0],["2024-10-04",1638.489990234375,1639.2900390625,1625.3499755859375,1629.969970703125,0],["2024-10-07",1633.5799560546875,1637.2900390625,1628.1199951171875,1635.2900390625,0],["2024-10-08",1631.6300048828125,1638.8699951171875,1629.219970703125,1635.6199951171875,0],["2024-10-09",1637.6600341796875,1642.2900390625,1634.9100341796875,1634.9100341796875,0],["2024-10-10",1639.75,1646.1400146484375,1638.6700439453125,1640.93994140625,0],["2024-10-11",1635.7900390625,1643.0699462890625,1631.8900146484375,1633.550048828125,0],["2024-10-14",1637.1700439453125,1642.56005859375,1632.3699951171875,1636.5400390625,0],["2024-10-15",1638.56005859375,1643.6400146484375,1636.8900146484375,1641.969970703125,0],["2024-10-16",1643.800048828125,1643.800048828125,1629.81005859375,1632.6300048828125,0],["2024-10-17",1634.469970703125,1642.9300537109375,1633.719970703125,1641.43994140625,0],["2024-10-18",1643.2900390625,1649.31005859375,1641.7099609375,1645.989990234375,0],["2024-10-21",1646.7099609375,1648.050048828125,1642.52001953125,1645.6800537109375,0],["2024-10-22",1647.4599609375,1648.31005859375,1642.3499755859375,1642.5400390625,0],["2024-10-23",1644.2099609375,1645.9000244140625,1641.530029296875,1641.530029296875,0],["2024-10-24",1639.050048828125,1643.0799560546875,1632.22998046875,1632.22998046875,0],["2024-10-25",1633.02001953125,1635.280029296875,1617.5999755859375,1618.300048828125,0],["2024-10-28",1622.3399658203125,1630.3900146484375,1609.8699951171875,1610.469970703125,0],["2024-10-29",1612.3699951171875,1619.050048828125,1609.699951171875,1615.0799560546875,0],["2024-10-30",1614.9000244140625,1615.3599853515625,1601.449951171875,1601.8800048828125,0],["2024-11-01",1591.06005859375,1607.0400390625,1589.27001953125,1603.97998046875,0],["2024-11-04",1607.75,1616.4300537109375,1607.75,1616.4300537109375,0],["2024-11-05",1618.199951171875,1620.699951171875,1613.9100341796875,1620.699951171875,0],["2024-11-06",1624.4100341796875,1634.1700439453125,1623.52001953125,1634.1700439453125,0],["2024-11-07",1636.1400146484375,1639.550048828125,1622.75,1623.280029296875,0],["2024-11-08",1627.6199951171875,1627.6199951171875,1621.239990234375,1621.239990234375,0],["2024-11-11",1625.6300048828125,1627.22998046875,1609.239990234375,1609.260009765625,0],["2024-11-12",1610.02001953125,1615.9599609375,1605.4300537109375,1608.4300537109375,0],["2024-11-13",1608.6099853515625,1611.5400390625,1602.7099609375,1611.5,0],["2024-11-14",1614.8900146484375,1615.8399658203125,1598.6400146484375,1600.6800537109375,0],["2024-11-15",1601.4300537109375,1604.510009765625,1592.43994140625,1592.43994140625,0],["2024-11-18",1592.9100341796875,1605.4100341796875,1591.489990234375,1604.0400390625,0],["2024-11-19",1603.1800537109375,1608.8800048828125,1601.02001953125,1602.3399658203125,0],["2024-11-20",1602.8800048828125,1606.280029296875,1594.510009765625,1598.1800537109375,0],["2024-11-21",1599.81005859375,1599.93994140625,1588.6800537109375,1588.6800537109375,0],["2024-11-22",1593.0400390625,1593.8499755859375,1587.739990234375,1589.780029296875,0],["2024-11-25",1593.8699951171875,1609.2900390625,1588.4599609375,1597.449951171875,0],["2024-11-26",1600.5,1607.760009765625,1596.030029296875,1603.1500244140625,0],["2024-11-27",1601.3399658203125,1609.4100341796875,1600.8299560546875,1604.25,0],["2024-11-28",1606.3199462890625,1608.010009765625,1597.489990234375,1597.489990234375,0],["2024-11-29",1596.3599853515625,1603.5899658203125,1586.3900146484375,1594.2900390625,0],["2024-12-02",1596.8399658203125,1603.93994140625,1593.3699951171875,1595.47998046875,0],["2024-12-03",1599.3199462890625,1606.9599609375,1594.0699462890625,1606.9599609375,0],["2024-12-04",1606.969970703125,1616.030029296875,1606.530029296875,1614.0899658203125,0],["2024-12-05",1616.1400146484375,1617.780029296875,1610.77001953125,1615.6400146484375,0],["2024-12-06",1615.8499755859375,1617.5699462890625,1611.25,1613.25,0],["2024-12-09",1610.6199951171875,1611.4300537109375,1602.93994140625,1611.4300537109375,0],["2024-12-10",1612.6500244140625,1615.9300537109375,1607.8800048828125,1608.969970703125,0],["2024-12-11",1603.18994140625,1605.010009765625,1598.9300537109375,1603.199951171875,0],["2024-12-12",1601.8299560546875,1605.949951171875,1597.1199951171875,1602.0799560546875,0],["2024-12-13",1603.8599853515625,1611.97998046875,1603.739990234375,1608.75,0],["2024-12-16",1608.8800048828125,1609.4300537109375,1603.2099609375,1606.8499755859375,0],["2024-12-17",1605.260009765625,1606.81005859375,1594.510009765625,1597.3299560546875,0],["2024-12-18",1597.3299560546875,1602.3800048828125,1594.75,1599.5799560546875,0],["2024-12-19",1595.1800537109375,1600.72998046875,1590.8299560546875,1600.0899658203125,0],["2024-12-20",1600.4100341796875,1606.280029296875,1591.4100341796875,1591.4100341796875,0],["2024-12-23",1594.0999755859375,1601.9000244140625,1592.5699462890625,1596.199951171875,0],["2024-12-24",1596.6400146484375,1603.8900146484375,1596.6400146484375,1602.989990234375,0],["2024-12-26",1603.5799560546875,1615.280029296875,1602.7900390625,1613.699951171875,0],["2024-12-27",1617.56005859375,1632.6300048828125,1616.68994140625,1628.1400146484375,0],["2024-12-30",1626.1400146484375,1638.56005859375,1624.9200439453125,1637.6800537109375,0],["2024-12-31",1638.4300537109375,1644.5400390625,1632.8499755859375,1642.3299560546875,0],["2025-01-02",1641.3199462890625,1641.3199462890625,1629.22998046875,1632.8699951171875,0],["2025-01-03",1634.93994140625,1636.0799560546875,1626.0400390625,1629.4599609375,0],["2025-01-06",1629.739990234375,1631.7099609375,1623.6400146484375,1625.469970703125,0],["2025-01-07",1624.5,1634.27001953125,1624.5,1629.7900390625,0],["2025-01-08",1628.9200439453125,1631.1500244140625,1614.8299560546875,1614.8299560546875,0],["2025-01-09",1618.1700439453125,1618.1700439453125,1600.75,1600.81005859375,0],["2025-01-10",1603.5400390625,1605.739990234375,1599.7099609375,1602.4100341796875,0],["2025-01-13",1598.9599609375,1599.3599853515625,1578.969970703125,1585.5899658203125,0],["2025-01-14",1592.969970703125,1599.4300537109375,1576.4599609375,1576.4599609375,0],["2025-01-15",1582.3299560546875,1586.2099609375,1558.5999755859375,1562.1199951171875,0],["2025-01-16",1572.6099853515625,1576.5699462890625,1555.5400390625,1555.5400390625,0],["2025-01-17",1553.4300537109375,1569.4300537109375,1545.6700439453125,1566.719970703125,0],["2025-01-20",1571.1400146484375,1575.1099853515625,1563.47998046875,1572.3399658203125,0],["2025-01-21",1574.9100341796875,1582.3199462890625,1570.969970703125,1580.4599609375,0],["2025-01-22",1583.219970703125,1590.81005859375,1581.4000244140625,1587.800048828125,0],["2025-01-23",1586.52001953125,1586.52001953125,1575.6700439453125,1577.199951171875,0],["2025-01-24",1577.5,1577.5,1566.8399658203125,1573.72998046875,0],["2025-01-27",1573.31005859375,1573.31005859375,1558.969970703125,1558.969970703125,0],["2025-01-28",1557.43994140625,1557.43994140625,1544.8699951171875,1552.68994140625,0],["2025-01-31",1553.780029296875,1563.030029296875,1545.8399658203125,1556.9200439453125,0],["2025-02-03",1547.56005859375,1556.739990234375,1546.6800537109375,1553.6300048828125,0],["2025-02-04",1557.030029296875,1564.969970703125,1554.5899658203125,1564.56005859375,0],["2025-02-05",1565.6300048828125,1576.449951171875,1564.4300537109375,1574.510009765625,0],["2025-02-06",1576.4300537109375,1585.1700439453125,1573.9000244140625,1585.1700439453125,0],["2025-02-07",1583.6199951171875,1591.489990234375,1582.9200439453125,1590.9100341796875,0],["2025-02-10",1587.6500244140625,1590.489990234375,1584.199951171875,1589.949951171875,0],["2025-02-12",1592.3199462890625,1603.050048828125,1592.3199462890625,1603.050048828125,0],["2025-02-13",1601.97998046875,1605.47998046875,1592.199951171875,1592.280029296875,0],["2025-02-14",1592.9100341796875,1595.010009765625,1587.5799560546875,1591.5999755859375,0],["2025-02-17",1592.47998046875,1592.47998046875,1580.93994140625,1582.760009765625,0],["2025-02-18",1580.219970703125,1584.8399658203125,1575.6800537109375,1584.8399658203125,0],["2025-02-19",1583.219970703125,1583.75,1578.8900146484375,1580.8800048828125,0],["2025-02-20",1580.6199951171875,1581.489990234375,1572.510009765625,1577.6700439453125,0],["2025-02-21",1579.9200439453125,1591.030029296875,1578.1400146484375,1591.030029296875,0],["2025-02-24",1586.3900146484375,1586.3900146484375,1577.949951171875,1584.25,0],["2025-02-25",1582.72998046875,1583.739990234375,1564.3199462890625,1568.030029296875,0],["2025-02-26",1566.27001953125,1588.7099609375,1565.4599609375,1588.7099609375,0],["2025-02-27",1587.989990234375,1588.2900390625,1583.449951171875,1586.5999755859375,0],["2025-02-28",1581.969970703125,1581.969970703125,1573.8199462890625,1574.699951171875,0],["2025-03-03",1572.27001953125,1580.800048828125,1568.5899658203125,1571.3900146484375,0],["2025-03-04",1561.699951171875,1564.260009765625,1555.0400390625,1555.6600341796875,0],["2025-03-05",1560.56005859375,1569.6099853515625,1560.56005859375,1564.4200439453125,0],["2025-03-06",1568.949951171875,1569.4300537109375,1554.8499755859375,1558.9100341796875,0],["2025-03-07",1555.75,1556.4599609375,1543.2099609375,1547.27001953125,0],["2025-03-10",1545.5799560546875,1550.0,1536.4599609375,1536.4599609375,0],["2025-03-11",1526.010009765625,1527.18994140625,1514.47998046875,1520.1500244140625,0],["2025-03-12",1504.7099609375,1505.3299560546875,1478.8399658203125,1484.8299560546875,0],["2025-03-13",1488.7900390625,1513.969970703125,1487.0,1510.030029296875,0],["2025-03-14",1499.949951171875,1516.25,1493.2900390625,1512.1500244140625,0],["2025-03-17",1517.5799560546875,1531.6300048828125,1517.5799560546875,1527.81005859375,0],["2025-03-19",1513.2900390625,1523.3900146484375,1512.2099609375,1517.6600341796875,0],["2025-03-20",1522.4000244140625,1524.22998046875,1504.1400146484375,1504.1600341796875,0],["2025-03-21",1503.8699951171875,1513.22998046875,1503.7099609375,1505.449951171875,0],["2025-03-24",1506.5,1508.9000244140625,1502.97998046875,1503.8199462890625,0],["2025-03-25",1510.0699462890625,1515.8699951171875,1509.4000244140625,1513.5999755859375,0],["2025-03-26",1516.6099853515625,1525.72998046875,1514.6500244140625,1518.050048828125,0],["2025-03-27",1513.0799560546875,1535.72998046875,1512.81005859375,1535.72998046875,0],["2025-03-28",1531.5699462890625,1533.52001953125,1513.6500244140625,1513.6500244140625,0],["2025-04-02",1517.1400146484375,1526.52001953125,1514.0799560546875,1526.52001953125,0],["2025-04-03",1517.300048828125,1524.4100341796875,1512.3199462890625,1518.9100341796875,0],["2025-04-04",1509.010009765625,1515.739990234375,1500.9000244140625,1504.1400146484375,0],["2025-04-07",1475.31005859375,1475.31005859375,1419.050048828125,1443.800048828125,0],["2025-04-08",1451.4300537109375,1454.5799560546875,1440.8900146484375,1443.56005859375,0],["2025-04-09",1437.010009765625,1438.989990234375,1386.6300048828125,1400.5899658203125,0],["2025-04-10",1464.300048828125,1473.3599853515625,1453.1300048828125,1463.1300048828125,0],["2025-04-11",1441.6600341796875,1462.1500244140625,1434.9200439453125,1454.760009765625,0],["2025-04-14",1474.050048828125,1480.8599853515625,1472.1400146484375,1480.8599853515625,0],["2025-04-15",1484.010009765625,1489.9000244140625,1480.02001953125,1486.4300537109375,0],["2025-04-16",1486.449951171875,1487.5,1472.8399658203125,1476.9200439453125,0],["2025-04-17",1475.1700439453125,1487.27001953125,1473.2099609375,1483.27001953125,0],["2025-04-18",1481.6400146484375,1499.4000244140625,1480.52001953125,1499.4000244140625,0],["2025-04-21",1502.0799560546875,1502.0799560546875,1494.27001953125,1499.469970703125,0],["2025-04-22",1492.43994140625,1492.43994140625,1482.699951171875,1486.25,0],["2025-04-23",1497.3599853515625,1501.18994140625,1493.260009765625,1501.18994140625,0],["2025-04-24",1500.550048828125,1507.449951171875,1500.4000244140625,1506.52001953125,0],["2025-04-25",1511.6400146484375,1512.2900390625,1505.6800537109375,1509.199951171875,0],["2025-04-28",1511.8299560546875,1521.5899658203125,1511.47998046875,1521.5899658203125,0],["2025-04-29",1520.97998046875,1524.5,1515.56005859375,1515.56005859375,0],["2025-04-30",1518.0699462890625,1540.219970703125,1518.0699462890625,1540.219970703125,0],["2025-05-02",1537.4200439453125,1542.489990234375,1532.22998046875,1542.489990234375,0],["2025-05-05",1541.780029296875,1548.949951171875,1534.52001953125,1539.5400390625,0],["2025-05-06",1540.6400146484375,1544.97998046875,1533.1500244140625,1536.800048828125,0],["2025-05-07",1536.56005859375,1549.9000244140625,1536.56005859375,1549.9000244140625,0],["2025-05-08",1550.2099609375,1551.5899658203125,1541.449951171875,1542.739990234375,0],["2025-05-09",1544.989990234375,1547.739990234375,1542.739990234375,1546.5,0],["2025-05-13",1561.3900146484375,1582.550048828125,1561.3900146484375,1582.3900146484375,0],["2025-05-14",1583.22998046875,1583.6700439453125,1573.43994140625,1583.510009765625,0],["2025-05-15",1582.75,1586.8499755859375,1572.27001953125,1573.02001953125,0],["2025-05-16",1575.5999755859375,1580.06005859375,1568.699951171875,1571.75,0],["2025-05-19",1566.5699462890625,1566.5699462890625,1550.9300537109375,1556.1400146484375,0],["2025-05-20",1556.9200439453125,1561.0999755859375,1545.77001953125,1548.8699951171875,0],["2025-05-21",1552.93994140625,1553.8399658203125,1542.469970703125,1544.800048828125,0],["2025-05-22",1541.4599609375,1541.4599609375,1527.02001953125,1527.02001953125,0],["2025-05-23",1531.9300537109375,1536.75,1531.760009765625,1535.3800048828125,0],["2025-05-26",1536.3299560546875,1537.27001953125,1528.9300537109375,1534.300048828125,0],["2025-05-27",1535.239990234375,1535.4100341796875,1521.9300537109375,1526.1600341796875,0],["2025-05-28",1530.1400146484375,1532.800048828125,1523.47998046875,1523.47998046875,0],["2025-05-29",1525.5999755859375,1526.93994140625,1518.3800048828125,1518.97998046875,0],["2025-05-30",1521.219970703125,1522.06005859375,1508.3499755859375,1508.3499755859375,0],["2025-06-03",1512.719970703125,1514.1199951171875,1497.4200439453125,1503.25,0],["2025-06-04",1507.0999755859375,1507.969970703125,1501.1099853515625,1507.969970703125,0],["2025-06-05",1510.699951171875,1520.3399658203125,1509.25,1518.1199951171875,0],["2025-06-06",1516.9100341796875,1518.7099609375,1513.3900146484375,1516.7900390625,0],["2025-06-09",1518.06005859375,1521.6400146484375,1518.030029296875,1519.4100341796875,0],["2025-06-10",1519.7099609375,1522.4300537109375,1516.22998046875,1516.949951171875,0],["2025-06-11",1520.8599853515625,1530.8499755859375,1520.8599853515625,1523.8399658203125,0],["2025-06-12",1527.7099609375,1528.719970703125,1523.219970703125,1526.6199951171875,0],["2025-06-13",1522.469970703125,1522.699951171875,1515.0999755859375,1518.1099853515625,0],["2025-06-16",1517.8699951171875,1521.3800048828125,1512.260009765625,1519.989990234375,0],["2025-06-17",1518.8199462890625,1520.8900146484375,1510.9200439453125,1511.6400146484375,0],["2025-06-18",1511.8900146484375,1512.9599609375,1509.4200439453125,1511.949951171875,0],["2025-06-19",1512.93994140625,1512.93994140625,1501.3800048828125,1501.43994140625,0],["2025-06-20",1500.93994140625,1507.969970703125,1500.0400390625,1502.739990234375,0],["2025-06-23",1493.18994140625,1516.6099853515625,1488.8900146484375,1516.6099853515625,0],["2025-06-24",1514.25,1519.06005859375,1511.0899658203125,1514.2900390625,0],["2025-06-25",1518.6700439453125,1524.7099609375,1515.8599853515625,1519.7900390625,0],["2025-06-26",1520.239990234375,1528.1600341796875,1520.239990234375,1528.1600341796875,0],["2025-06-30",1533.4100341796875,1538.0999755859375,1526.300048828125,1532.9599609375,0],["2025-07-01",1533.989990234375,1541.530029296875,1532.2900390625,1541.530029296875,0],["2025-07-02",1539.72998046875,1550.2099609375,1539.1800537109375,1550.2099609375,0],["2025-07-03",1546.1400146484375,1548.989990234375,1540.3499755859375,1548.989990234375,0],["2025-07-04",1550.739990234375,1551.780029296875,1547.699951171875,1550.18994140625,0],["2025-07-07",1544.739990234375,1544.739990234375,1534.6700439453125,1537.5400390625,0],["2025-07-08",1529.68994140625,1531.1400146484375,1526.27001953125,1530.1400146484375,0],["2025-07-09",1529.0,1532.6199951171875,1523.2099609375,1529.239990234375,0],["2025-07-10",1531.4300537109375,1536.52001953125,1523.25,1536.52001953125,0],["2025-07-11",1537.8800048828125,1541.93994140625,1530.77001953125,1536.0699462890625,0],["2025-07-14",1535.56005859375,1538.3299560546875,1533.9300537109375,1537.510009765625,0],["2025-07-15",1536.06005859375,1538.56005859375,1525.4000244140625,1525.4000244140625,0],["2025-07-16",1523.77001953125,1526.2900390625,1510.1400146484375,1511.5,0],["2025-07-17",1511.8900146484375,1521.1500244140625,1511.6400146484375,1520.93994140625,0],["2025-07-18",1522.969970703125,1529.52001953125,1522.969970703125,1525.8599853515625,0],["2025-07-21",1526.4599609375,1526.699951171875,1520.02001953125,1524.5899658203125,0],["2025-07-22",1526.2900390625,1527.9000244140625,1518.75,1519.4000244140625,0],["2025-07-23",1519.47998046875,1529.7900390625,1519.47998046875,1529.7900390625,0],["2025-07-24",1531.050048828125,1540.3199462890625,1529.7099609375,1540.3199462890625,0],["2025-07-25",1538.6600341796875,1539.8199462890625,1525.97998046875,1533.760009765625,0],["2025-07-28",1538.050048828125,1539.3800048828125,1528.3399658203125,1529.3800048828125,0],["2025-07-29",1529.5799560546875,1537.6199951171875,1523.8199462890625,1523.8199462890625,0],["2025-07-30",1524.0999755859375,1524.5,1516.9599609375,1524.5,0],["2025-07-31",1523.989990234375,1524.050048828125,1513.25,1513.25,0],["2025-08-01",1519.8699951171875,1534.47998046875,1519.1700439453125,1533.3499755859375,0],["2025-08-04",1530.280029296875,1530.280029296875,1522.9599609375,1526.97998046875,0],["2025-08-05",1528.6300048828125,1538.6400146484375,1528.6300048828125,1538.6400146484375,0],["2025-08-06",1537.9200439453125,1542.8900146484375,1533.06005859375,1541.47998046875,0],["2025-08-07",1540.5,1549.1099853515625,1537.739990234375,1549.1099853515625,0],["2025-08-08",1549.0,1556.97998046875,1546.4100341796875,1556.97998046875,0],["2025-08-11",1557.739990234375,1565.43994140625,1554.949951171875,1563.239990234375,0],["2025-08-12",1561.8299560546875,1572.969970703125,1561.8299560546875,1567.9000244140625,0],["2025-08-13",1569.0699462890625,1590.6099853515625,1569.0699462890625,1586.5999755859375,0],["2025-08-14",1586.9100341796875,1595.31005859375,1575.7900390625,1581.050048828125,0],["2025-08-15",1581.75,1581.7900390625,1571.18994140625,1576.3399658203125,0],["2025-08-18",1578.260009765625,1588.6099853515625,1575.47998046875,1584.9599609375,0],["2025-08-19",1587.4300537109375,1594.4000244140625,1584.6199951171875,1590.239990234375,0],["2025-08-20",1588.030029296875,1591.0400390625,1583.4000244140625,1588.2099609375,0],["2025-08-21",1591.9200439453125,1596.02001953125,1589.8800048828125,1592.8699951171875,0],["2025-08-22",1593.800048828125,1603.18994140625,1593.4200439453125,1597.469970703125,0],["2025-08-25",1602.8199462890625,1609.6500244140625,1599.5899658203125,1602.449951171875,0],["2025-08-26",1602.9000244140625,1604.52001953125,1581.5899658203125,1581.5899658203125,0],["2025-08-27",1581.77001953125,1587.9100341796875,1576.75,1587.9100341796875,0],["2025-08-28",1589.260009765625,1596.1600341796875,1587.0699462890625,1587.0699462890625,0],["2025-08-29",1586.8299560546875,1587.300048828125,1572.239990234375,1575.1199951171875,0],["2025-09-02",1576.8599853515625,1576.9100341796875,1561.3599853515625,1576.699951171875,0],["2025-09-03",1575.22998046875,1582.3399658203125,1573.949951171875,1578.52001953125,0],["2025-09-04",1579.9200439453125,1581.8900146484375,1575.989990234375,1578.1500244140625,0],["2025-09-08",1581.219970703125,1587.1600341796875,1579.5699462890625,1585.5899658203125,0],["2025-09-09",1586.97998046875,1587.530029296875,1581.8900146484375,1586.81005859375,0],["2025-09-10",1588.0400390625,1590.800048828125,1585.2099609375,1590.75,0],["2025-09-11",1582.8299560546875,1583.8199462890625,1580.1600341796875,1582.8499755859375,0],["2025-09-12",1588.0400390625,1600.1300048828125,1585.06005859375,1600.1300048828125,0],["2025-09-17",1602.219970703125,1611.699951171875,1599.6099853515625,1611.699951171875,0],["2025-09-18",1606.8599853515625,1606.8599853515625,1597.4100341796875,1598.9300537109375,0],["2025-09-19",1598.989990234375,1600.4000244140625,1595.6800537109375,1598.22998046875,0],["2025-09-22",1599.780029296875,1604.31005859375,1596.4599609375,1603.3399658203125,0],["2025-09-23",1604.9000244140625,1608.489990234375,1602.030029296875,1603.550048828125,0],["2025-09-24",1602.81005859375,1602.81005859375,1597.800048828125,1599.6600341796875,0],["2025-09-25",1599.5699462890625,1600.8900146484375,1595.0400390625,1598.469970703125,0],["2025-09-26",1597.010009765625,1611.3199462890625,1595.3199462890625,1609.050048828125,0],["2025-09-29",1609.75,1613.530029296875,1606.760009765625,1610.949951171875,0],["2025-09-30",1611.8199462890625,1619.1099853515625,1608.68994140625,1611.8800048828125,0],["2025-10-01",1612.6199951171875,1624.0400390625,1612.6199951171875,1620.8699951171875,0],["2025-10-02",1621.6800537109375,1640.1700439453125,1621.6800537109375,1637.800048828125,0],["2025-10-03",1658.72998046875,1658.72998046875,1631.4300537109375,1635.06005859375,0],["2025-10-06",1636.1400146484375,1638.0899658203125,1629.9300537109375,1638.0899658203125,0],["2025-10-07",1636.06005859375,1636.5,1624.3499755859375,1630.030029296875,0],["2025-10-08",1628.1500244140625,1628.1500244140625,1621.1700439453125,1627.5,0],["2025-10-09",1628.8699951171875,1632.530029296875,1626.6700439453125,1629.6700439453125,0],["2025-10-10",1628.1600341796875,1628.2099609375,1621.739990234375,1622.25,0],["2025-10-13",1601.75,1618.1300048828125,1601.75,1615.18994140625,0],["2025-10-14",1617.2900390625,1622.75,1610.050048828125,1611.4599609375,0],["2025-10-15",1615.0699462890625,1619.5799560546875,1611.1199951171875,1611.550048828125,0],["2025-10-16",1611.3900146484375,1617.280029296875,1611.280029296875,1612.2900390625,0],["2025-10-17",1613.68994140625,1616.3599853515625,1604.719970703125,1607.1800537109375,0],["2025-10-21",1611.780029296875,1617.1500244140625,1609.02001953125,1616.8299560546875,0],["2025-10-22",1617.56005859375,1617.56005859375,1602.06005859375,1602.68994140625,0],["2025-10-23",1601.260009765625,1608.0,1601.260009765625,1608.0,0],["2025-10-24",1607.030029296875,1615.300048828125,1607.030029296875,1613.27001953125,0],["2025-10-27",1620.1099853515625,1623.22998046875,1617.449951171875,1618.3800048828125,0],["2025-10-28",1620.22998046875,1620.22998046875,1610.1800537109375,1613.56005859375,0],["2025-10-29",1614.5699462890625,1617.02001953125,1606.43994140625,1611.5400390625,0],["2025-10-30",1614.1600341796875,1615.1800537109375,1611.6199951171875,1614.199951171875,0],["2025-10-31",1609.8900146484375,1615.0999755859375,1607.6600341796875,1609.1500244140625,0],["2025-11-03",1610.7900390625,1622.4200439453125,1608.8499755859375,1622.4200439453125,0],["2025-11-04",1621.219970703125,1630.9100341796875,1621.219970703125,1623.5,0],["2025-11-05",1622.239990234375,1623.1600341796875,1614.300048828125,1621.550048828125,0],["2025-11-06",1621.489990234375,1624.2900390625,1618.93994140625,1618.93994140625,0],["2025-11-07",1617.6300048828125,1621.18994140625,1616.5,1619.1300048828125,0],["2025-11-10",1621.530029296875,1633.52001953125,1620.489990234375,1627.3800048828125,0],["2025-11-11",1631.52001953125,1642.9000244140625,1630.77001953125,1634.8299560546875,0],["2025-11-12",1636.739990234375,1641.27001953125,1630.1199951171875,1631.6099853515625,0],["2025-11-13",1633.7900390625,1635.27001953125,1631.1500244140625,1632.27001953125,0],["2025-11-14",1630.81005859375,1630.9599609375,1623.81005859375,1625.6700439453125,0],["2025-11-17",1627.469970703125,1633.8399658203125,1626.22998046875,1627.4300537109375,0],["2025-11-18",1627.0,1627.3199462890625,1613.760009765625,1614.06005859375,0],["2025-11-19",1613.43994140625,1623.8900146484375,1613.050048828125,1623.8900146484375,0],["2025-11-20",1628.43994140625,1629.68994140625,1619.260009765625,1619.9599609375,0],["2025-11-21",1617.719970703125,1618.8599853515625,1614.5999755859375,1617.5699462890625,0],["2025-11-24",1620.1400146484375,1621.260009765625,1609.8800048828125,1618.780029296875,0],["2025-11-25",1619.5400390625,1620.989990234375,1611.25,1611.739990234375,0],["2025-11-26",1616.1300048828125,1624.969970703125,1614.4100341796875,1624.5,0],["2025-11-27",1627.1600341796875,1629.260009765625,1615.969970703125,1617.4599609375,0],["2025-11-28",1616.75,1617.260009765625,1597.6800537109375,1604.469970703125,0],["2025-12-01",1608.260009765625,1625.4200439453125,1608.260009765625,1624.5699462890625,0],["2025-12-02",1627.0699462890625,1634.3499755859375,1624.469970703125,1630.5999755859375,0],["2025-12-03",1631.4599609375,1632.949951171875,1617.7900390625,1622.8399658203125,0],["2025-12-04",1624.6300048828125,1625.989990234375,1616.489990234375,1621.0699462890625,0],["2025-12-05",1620.699951171875,1621.25,1609.6700439453125,1616.52001953125,0],["2025-12-08",1616.030029296875,1616.489990234375,1601.5,1612.780029296875,0],["2025-12-09",1619.1400146484375,1620.72998046875,1606.22998046875,1614.1700439453125,0],["2025-12-10",1611.0400390625,1612.5,1606.1099853515625,1611.0,0],["2025-12-11",1612.8599853515625,1625.3900146484375,1609.9599609375,1625.3900146484375,0],["2025-12-12",1622.56005859375,1640.3599853515625,1622.030029296875,1637.81005859375,0],["2025-12-15",1635.0799560546875,1644.050048828125,1632.5400390625,1643.719970703125,0],["2025-12-16",1642.77001953125,1648.7099609375,1636.5,1648.31005859375,0],["2025-12-17",1645.3199462890625,1646.6600341796875,1639.1300048828125,1641.43994140625,0],["2025-12-18",1640.22998046875,1647.800048828125,1636.6099853515625,1646.9000244140625,0],["2025-12-19",1648.050048828125,1668.1500244140625,1647.5999755859375,1665.9000244140625,0],["2025-12-22",1664.280029296875,1671.2900390625,1663.1199951171875,1671.2900390625,0],["2025-12-23",1668.780029296875,1676.6400146484375,1666.9599609375,1676.6400146484375,0],["2025-12-24",1676.0,1678.8499755859375,1673.6400146484375,1678.31005859375,0],["2025-12-26",1677.5,1678.2900390625,1670.8299560546875,1677.0999755859375,0],["2025-12-29",1677.31005859375,1680.989990234375,1668.47998046875,1680.989990234375,0],["2025-12-30",1677.6600341796875,1684.530029296875,1673.8699951171875,1684.530029296875,0],["2025-12-31",1681.780029296875,1681.780029296875,1671.5899658203125,1680.1099853515625,0],["2026-01-02",1675.199951171875,1675.199951171875,1666.1700439453125,1669.760009765625,0],["2026-01-05",1669.0799560546875,1681.93994140625,1669.0799560546875,1680.3199462890625,0],["2026-01-06",1678.4100341796875,1679.260009765625,1667.8199462890625,1672.3499755859375,0],["2026-01-07",1671.469970703125,1676.8299560546875,1665.93994140625,1676.8299560546875,0],["2026-01-08",1674.219970703125,1674.43994140625,1666.3399658203125,1669.5699462890625,0],["2026-01-09",1670.43994140625,1686.5400390625,1670.280029296875,1686.5400390625,0],["2026-01-12",1687.0699462890625,1697.780029296875,1686.5699462890625,1695.43994140625,0],["2026-01-13",1700.739990234375,1708.199951171875,1698.7900390625,1708.199951171875,0],["2026-01-14",1705.8800048828125,1711.6600341796875,1704.030029296875,1710.9100341796875,0],["2026-01-15",1710.3499755859375,1715.1600341796875,1701.8299560546875,1715.1600341796875,0],["2026-01-16",1717.6300048828125,1721.47998046875,1708.030029296875,1712.739990234375,0],["2026-01-19",1710.5699462890625,1712.3299560546875,1704.6400146484375,1712.3299560546875,0],["2026-01-20",1711.02001953125,1711.02001953125,1695.81005859375,1699.06005859375,0],["2026-01-21",1694.81005859375,1708.6199951171875,1693.949951171875,1705.81005859375,0],["2026-01-22",1713.8900146484375,1717.6600341796875,1711.2900390625,1717.1400146484375,0],["2026-01-23",1715.8399658203125,1723.4100341796875,1711.8900146484375,1719.989990234375,0],["2026-01-26",1721.6300048828125,1746.97998046875,1721.6300048828125,1744.0699462890625,0],["2026-01-27",1749.25,1771.25,1749.0999755859375,1771.25,0],["2026-01-28",1769.7900390625,1769.9000244140625,1750.050048828125,1756.489990234375,0],["2026-01-29",1753.31005859375,1753.31005859375,1719.52001953125,1730.8900146484375,0],["2026-01-30",1732.6199951171875,1744.8199462890625,1732.6199951171875,1740.8800048828125,0],["2026-02-03",1756.0899658203125,1757.510009765625,1742.6800537109375,1748.260009765625,0],["2026-02-04",1746.4200439453125,1751.219970703125,1740.489990234375,1742.8199462890625,0],["2026-02-05",1745.8199462890625,1747.1800537109375,1731.02001953125,1731.02001953125,0],["2026-02-06",1729.22998046875,1732.8299560546875,1723.9100341796875,1732.8299560546875,0],["2026-02-09",1744.739990234375,1752.1300048828125,1736.3199462890625,1751.300048828125,0],["2026-02-10",1755.4599609375,1761.5699462890625,1745.1600341796875,1747.5400390625,0],["2026-02-11",1751.22998046875,1757.1500244140625,1745.510009765625,1756.3900146484375,0],["2026-02-12",1755.0899658203125,1758.06005859375,1748.300048828125,1750.8499755859375,0],["2026-02-13",1747.8900146484375,1751.3800048828125,1738.93994140625,1739.5400390625,0],["2026-02-16",1740.6600341796875,1743.010009765625,1733.06005859375,1741.260009765625,0],["2026-02-19",1748.0799560546875,1755.0799560546875,1743.6300048828125,1752.1099853515625,0],["2026-02-20",1752.7900390625,1754.199951171875,1746.0799560546875,1752.8299560546875,0],["2026-02-23",1756.969970703125,1760.030029296875,1752.47998046875,1757.97998046875,0],["2026-02-24",1755.989990234375,1756.0,1746.9100341796875,1754.010009765625,0],["2026-02-25",1755.3599853515625,1755.3599853515625,1744.4599609375,1747.81005859375,0],["2026-02-26",1749.4300537109375,1749.4300537109375,1726.9200439453125,1740.93994140625,0],["2026-02-27",1737.06005859375,1737.06005859375,1714.0899658203125,1716.6099853515625,0],["2026-03-02",1688.6400146484375,1703.9000244140625,1684.280029296875,1700.2099609375,0],["2026-03-03",1704.22998046875,1715.9300537109375,1704.22998046875,1711.949951171875,0],["2026-03-04",1711.4300537109375,1713.18994140625,1694.75,1698.219970703125,0],["2026-03-05",1706.25,1713.199951171875,1701.8299560546875,1713.199951171875,0],["2026-03-06",1712.5999755859375,1719.949951171875,1708.47998046875,1718.06005859375,0],["2026-03-09",1699.1300048828125,1702.77001953125,1664.0699462890625,1674.1700439453125,0],["2026-03-10",1684.8499755859375,1703.6099853515625,1684.8499755859375,1701.6800537109375,0],["2026-03-11",1700.0999755859375,1709.9300537109375,1699.02001953125,1708.780029296875,0],["2026-03-12",1700.68994140625,1711.010009765625,1694.800048828125,1711.010009765625,0],["2026-03-13",1701.93994140625,1709.050048828125,1696.0400390625,1698.8499755859375,0],["2026-03-16",1696.4100341796875,1701.1800537109375,1688.4599609375,1696.56005859375,0],["2026-03-17",1703.1600341796875,1713.25,1701.18994140625,1710.989990234375,0],["2026-03-18",1713.969970703125,1730.719970703125,1713.4200439453125,1729.81005859375,0],["2026-03-19",1723.2900390625,1737.1199951171875,1719.9300537109375,1720.7099609375,0],["2026-03-24",1732.0899658203125,1732.0899658203125,1704.06005859375,1708.760009765625,0],["2026-03-25",1722.5,1725.9300537109375,1711.9000244140625,1716.6800537109375,0],["2026-03-26",1719.4599609375,1719.8900146484375,1710.8900146484375,1710.8900146484375,0],["2026-03-27",1712.72998046875,1716.280029296875,1708.449951171875,1712.6500244140625,0],["2026-03-30",1702.0799560546875,1702.3800048828125,1682.7900390625,1687.9000244140625,0],["2026-03-31",1694.2900390625,1695.77001953125,1683.97998046875,1690.3599853515625,0],["2026-04-01",1715.93994140625,1715.93994140625,1700.199951171875,1708.9000244140625,0],["2026-04-02",1712.0400390625,1712.800048828125,1688.8900146484375,1698.300048828125,0],["2026-04-03",1704.1199951171875,1708.1199951171875,1693.6500244140625,1695.5,0],["2026-04-06",1694.3199462890625,1697.8800048828125,1677.780029296875,1680.8299560546875,0],["2026-04-07",1684.050048828125,1687.5999755859375,1673.1400146484375,1676.8599853515625,0],["2026-04-08",1688.510009765625,1696.31005859375,1683.5799560546875,1696.31005859375,0],["2026-04-09",1692.6500244140625,1692.6500244140625,1680.010009765625,1686.239990234375,0],["2026-04-10",1691.469970703125,1692.969970703125,1685.6600341796875,1691.31005859375,0],["2026-04-13",1682.4300537109375,1685.52001953125,1675.6400146484375,1680.52001953125,0],["2026-04-14",1690.9599609375,1694.1600341796875,1686.06005859375,1688.1199951171875,0],["2026-04-15",1691.4200439453125,1695.6800537109375,1680.4599609375,1683.4200439453125,0],["2026-04-16",1684.8599853515625,1690.8299560546875,1682.81005859375,1689.7099609375,0],["2026-04-17",1689.0699462890625,1696.3900146484375,1682.8800048828125,1695.2099609375,0],["2026-04-20",1693.5,1703.6400146484375,1689.0,1702.300048828125,0],["2026-04-21",1702.6099853515625,1716.6400146484375,1700.5400390625,1715.3299560546875,0],["2026-04-22",1718.0,1720.4599609375,1705.1099853515625,1710.3900146484375,0],["2026-04-23",1715.550048828125,1723.510009765625,1714.4100341796875,1721.699951171875,0],["2026-04-24",1723.25,1724.300048828125,1719.72998046875,1720.3399658203125,0],["2026-04-27",1724.469970703125,1731.7900390625,1717.27001953125,1717.27001953125,0],["2026-04-28",1721.4000244140625,1729.5999755859375,1714.1199951171875,1729.5999755859375,0],["2026-04-29",1731.6500244140625,1733.8399658203125,1718.449951171875,1720.4200439453125,0],["2026-04-30",1720.22998046875,1722.030029296875,1712.1400146484375,1722.02001953125,0],["2026-05-04",1728.739990234375,1739.77001953125,1725.010009765625,1739.77001953125,0],["2026-05-05",1737.800048828125,1747.8199462890625,1732.6400146484375,1747.4300537109375,0],["2026-05-06",1749.0799560546875,1760.300048828125,1746.800048828125,1756.8699951171875,0],["2026-05-07",1762.81005859375,1768.4599609375,1758.4200439453125,1758.8499755859375,0],["2026-05-08",1758.0699462890625,1760.18994140625,1748.06005859375,1748.06005859375,0],["2026-05-11",1754.0,1754.0,1744.989990234375,1745.31005859375,0],["2026-05-12",1748.449951171875,1755.5400390625,1748.449951171875,1750.56005859375,0],["2026-05-13",1750.6600341796875,1752.6400146484375,1742.4100341796875,1746.31005859375,0],["2026-05-14",1749.0999755859375,1750.6300048828125,1740.3499755859375,1745.5799560546875,0],["2026-05-15",1747.68994140625,1748.8499755859375,1735.510009765625,1740.219970703125,0],["2026-05-18",1741.93994140625,1742.5999755859375,1727.7099609375,1727.7099609375,0],["2026-05-19",1732.8800048828125,1734.3199462890625,1726.1300048828125,1727.27001953125,0],["2026-05-20",1726.93994140625,1727.5,1716.469970703125,1717.68994140625,0],["2026-05-21",1721.4300537109375,1722.5,1708.3599853515625,1708.3599853515625,0],["2026-05-22",1711.7099609375,1715.7099609375,1710.300048828125,1712.6700439453125,0],["2026-05-25",1711.4300537109375,1713.5,1705.93994140625,1708.5,0],["2026-05-26",1706.77001953125,1707.52001953125,1696.1400146484375,1699.02001953125,0],["2026-05-28",1706.8299560546875,1707.9100341796875,1683.0799560546875,1684.9300537109375,0],["2026-05-29",1688.1800537109375,1694.6500244140625,1680.5899658203125,1683.0699462890625,0],["2026-06-01",1688.1800537109375,1694.6500244140625,1680.5899658203125,1683.0699462890625,0],["2026-06-02",1688.1800537109375,1694.6500244140625,1680.5899658203125,1683.0699462890625,0],["2026-06-03",1687.1300048828125,1693.0899658203125,1672.739990234375,1672.739990234375,0],["2026-06-04",1674.489990234375,1689.8299560546875,1673.699951171875,1683.260009765625,0],["2026-06-05",1686.449951171875,1698.530029296875,1684.3599853515625,1693.4300537109375,0],["2026-06-08",1683.5400390625,1684.1400146484375,1676.949951171875,1679.52001953125,0],["2026-06-09",1687.9300537109375,1687.9300537109375,1675.0400390625,1675.5,0],["2026-06-10",1676.050048828125,1684.219970703125,1673.6400146484375,1678.9599609375,0],["2026-06-11",1677.3800048828125,1680.530029296875,1674.6500244140625,1679.530029296875,0],["2026-06-12",1684.8699951171875,1685.3900146484375,1679.719970703125,1683.6300048828125,0],["2026-06-15",1690.3900146484375,1697.47998046875,1688.0400390625,1691.3900146484375,0],["2026-06-16",1691.3199462890625,1711.199951171875,1685.5699462890625,1709.989990234375,0],["2026-06-18",1722.3499755859375,1722.6300048828125,1711.31005859375,1711.3900146484375,0],["2026-06-19",1704.0400390625,1712.030029296875,1699.1800537109375,1712.030029296875,0],["2026-06-22",1710.469970703125,1712.3199462890625,1699.93994140625,1700.8399658203125,0],["2026-06-23",1703.0999755859375,1703.0999755859375,1679.9200439453125,1679.9200439453125,0],["2026-06-24",1682.030029296875,1690.6600341796875,1680.489990234375,1682.1300048828125,0],["2026-06-25",1684.449951171875,1685.1700439453125,1663.8199462890625,1663.8199462890625,0],["2026-06-26",1664.5,1668.75,1659.739990234375,1667.739990234375,0],["2026-06-29",1668.780029296875,1669.2099609375,1655.280029296875,1665.9100341796875,0],["2026-06-30",1667.280029296875,1669.8800048828125,1661.800048828125,1664.06005859375,0],["2026-07-01",1665.3499755859375,1670.989990234375,1656.8299560546875,1656.8299560546875,0],["2026-07-02",1658.8199462890625,1666.260009765625,1657.77001953125,1661.8299560546875,0],["2026-07-03",1665.72998046875,1682.6199951171875,1662.9100341796875,1679.050048828125,0],["2026-07-06",1682.4000244140625,1685.489990234375,1678.3699951171875,1683.530029296875,0],["2026-07-07",1683.4200439453125,1684.18994140625,1676.93994140625,1682.9300537109375,0],["2026-07-08",1685.97998046875,1690.5699462890625,1679.300048828125,1683.6099853515625,0],["2026-07-09",1680.989990234375,1683.800048828125,1676.1800537109375,1677.6400146484375,0],["2026-07-10",1682.780029296875,1696.25,1682.780029296875,1691.489990234375,0],["2026-07-13",1693.300048828125,1703.0999755859375,1685.739990234375,1698.43994140625,0],["2026-07-14",1699.68994140625,1719.93994140625,1698.2099609375,1719.93994140625,0],["2026-07-15",1720.6600341796875,1724.8299560546875,1712.8800048828125,1713.760009765625,0],["2026-07-16",1716.760009765625,1726.75,1716.760009765625,1722.18994140625,0],["2026-07-17",1719.8599853515625,1735.6700439453125,1719.56005859375,1731.449951171875,0],["2026-07-20",1732.6500244140625,1733.760009765625,1720.050048828125,1722.2900390625,0],["2026-07-21",1725.6199951171875,1726.8800048828125,1712.6600341796875,1720.3699951171875,0],["2026-07-22",1719.8399658203125,1721.31005859375,1709.1500244140625,1711.3699951171875,0],["2026-07-23",1714.3800048828125,1716.4300537109375,1709.050048828125,1714.5899658203125,0],["2026-07-24",1710.449951171875,1710.800048828125,1697.760009765625,1701.02001953125,0],["2026-07-27",1703.6500244140625,1718.31005859375,1702.3499755859375,1713.0899658203125,0],["2026-07-28",1711.949951171875,1715.02001953125,1703.8299560546875,1712.47998046875,0],["2026-07-29",1714.3900146484375,1720.5899658203125,1710.7900390625,1715.56005859375,0],["2026-07-30",1714.4200439453125,1720.4000244140625,1710.68994140625,1720.4000244140625,0],["2026-07-31",1721.22998046875,1730.1199951171875,1715.6700439453125,1724.9000244140625,0],["2026-08-03",1725.260009765625,1729.719970703125,1719.469970703125,1725.72998046875,0],["2026-08-04",1725.93994140625,1732.6600341796875,1722.780029296875,1732.6600341796875,0],["2026-08-05",1736.3599853515625,1750.4100341796875,1732.6800537109375,1748.1700439453125,0],["2026-08-06",1749.6500244140625,1749.6500244140625,1733.3800048828125,1737.1500244140625,0],["2026-08-07",1735.219970703125,1739.1400146484375,1729.3399658203125,1735.75,0],["2026-08-10",1735.8499755859375,1738.969970703125,1730.3499755859375,1735.3699951171875,0],["2026-08-11",1735.4100341796875,1738.2099609375,1725.47998046875,1731.4599609375,0],["2026-08-12",1731.469970703125,1741.6099853515625,1728.6400146484375,1741.6099853515625,0],["2026-08-13",1742.7900390625,1742.7900390625,1732.8299560546875,1734.7099609375,0],["2026-08-14",1734.719970703125,1734.719970703125,1726.77001953125,1727.3900146484375,0],["2026-08-17",1726.93994140625,1731.449951171875,1722.1600341796875,1725.8900146484375,0],["2026-08-18",1727.52001953125,1734.530029296875,1723.5999755859375,1733.3599853515625,0],["2026-08-19",1731.969970703125,1733.43994140625,1725.949951171875,1731.3199462890625,0],["2026-08-20",1732.1099853515625,1739.1300048828125,1732.1099853515625,1736.7099609375,0],["2026-08-21",1736.0799560546875,1738.300048828125,1733.1300048828125,1736.47998046875,0],["2026-08-24",1738.31005859375,1739.469970703125,1733.0699462890625,1736.3299560546875,0],["2026-08-26",1739.4000244140625,1753.219970703125,1735.699951171875,1748.5400390625,0],["2026-08-27",1752.6600341796875,1752.81005859375,1739.760009765625,1741.719970703125,0],["2026-08-28",1743.699951171875,1745.06005859375,1715.9100341796875,1725.8800048828125,0],["2026-09-01",1727.489990234375,1729.1700439453125,1697.8299560546875,1700.5400390625,0],["2026-09-02",1700.9599609375,1709.7099609375,1695.8900146484375,1708.739990234375,0],["2026-09-03",1711.1600341796875,1716.22998046875,1708.469970703125,1715.1300048828125,0],["2026-09-04",1713.739990234375,1715.199951171875,1704.8599853515625,1708.0999755859375,0],["2026-09-07",1709.699951171875,1715.2900390625,1708.260009765625,1714.7900390625,0],["2026-09-08",1713.1400146484375,1714.5,1710.43994140625,1714.4000244140625,0],["2026-09-09",1715.4599609375,1718.52001953125,1710.3599853515625,1714.3399658203125,0],["2026-09-10",1712.699951171875,1713.0799560546875,1701.6800537109375,1705.52001953125,0],["2026-09-11",1705.2900390625,1705.68994140625,1682.56005859375,1686.739990234375,0],["2026-09-14",1686.6500244140625,1698.010009765625,1682.489990234375,1698.010009765625,0],["2026-09-15",1694.9100341796875,1694.9100341796875,1678.06005859375,1679.2099609375,0],["2026-09-17",1677.5,1684.9200439453125,1670.75,1674.739990234375,0],["2026-09-18",1676.719970703125,1677.8299560546875,1661.7900390625,1665.56005859375,0],["2026-09-21",1664.199951171875,1674.739990234375,1661.219970703125,1666.93994140625,0],["2026-09-22",1669.739990234375,1684.3399658203125,1665.22998046875,1683.5,0],["2026-09-23",1682.18994140625,1685.3699951171875,1675.1500244140625,1676.4300537109375,0],["2026-09-24",1674.449951171875,1679.469970703125,1671.47998046875,1672.31005859375,0],["2026-09-25",1674.8699951171875,1675.469970703125,1666.989990234375,1671.6199951171875,0],["2026-09-28",1672.550048828125,1674.1099853515625,1668.6099853515625,1670.02001953125,0],["2026-09-29",1664.1099853515625,1665.3199462890625,1643.3599853515625,1643.9599609375,0],["2026-09-30",1646.489990234375,1657.4100341796875,1645.030029296875,1651.1700439453125,0],["2026-10-01",1649.8699951171875,1649.8699951171875,1630.0999755859375,1630.3599853515625,0],["2026-10-02",1633.8699951171875,1640.780029296875,1630.6300048828125,1630.87,0]]}